Green International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02700  2006-09-29    
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
2026-01-12 0 0.560 0.530 0.610 - - 0 0 - 0.560 0.530 0.610 - - 0 - 0.00%
2026-01-09 0 0.560 0.520 0.590 - - 150 73 0.4867 0.560 0.520 0.590 - - 150 0.4867 0.00%
2026-01-08 0 0.560 0.520 0.590 - - 0 0 - 0.560 0.520 0.590 - - 0 - 0.00%
2026-01-07 0 0.560 0.550 0.590 0.560 0.560 20,000 11,200 0.5600 0.560 0.550 0.590 0.560 0.560 20,000 0.5600 1.82%
2026-01-06 0 0.550 0.510 0.590 0.550 0.550 40,000 22,000 0.5500 0.550 0.510 0.590 0.550 0.550 40,000 0.5500 0.00%
2026-01-05 0 0.550 0.510 0.580 0.550 0.550 180,000 99,000 0.5500 0.550 0.510 0.580 0.550 0.550 180,000 0.5500 0.00%
2026-01-02 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2025-12-31 0 0.550 0.540 0.570 0.550 0.550 20,000 11,000 0.5500 0.550 0.540 0.570 0.550 0.550 20,000 0.5500 1.85%
2025-12-30 0 0.540 0.540 0.580 0.540 0.540 40,000 21,600 0.5400 0.540 0.540 0.580 0.540 0.540 40,000 0.5400 1.89%
2025-12-29 0 0.530 0.530 0.580 0.530 0.530 20,000 10,600 0.5300 0.530 0.530 0.580 0.530 0.530 20,000 0.5300 3.92%
2025-12-24 0 0.510 0.510 0.560 0.500 0.500 20,000 10,000 0.5000 0.510 0.510 0.560 0.500 0.500 20,000 0.5000 -13.56%
2025-12-23 0 0.590 0.500 0.590 0.510 0.590 40,000 22,000 0.5500 0.590 0.500 0.590 0.510 0.590 40,000 0.5500 13.46%
2025-12-22 0 0.520 0.520 0.570 0.500 0.500 20,000 10,000 0.5000 0.520 0.520 0.570 0.500 0.500 20,000 0.5000 -7.14%
2025-12-19 0 0.560 0.510 0.590 - - 0 0 - 0.560 0.510 0.590 - - 0 - 0.00%
2025-12-18 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2025-12-17 0 0.560 0.520 0.570 - - 0 0 - 0.560 0.520 0.570 - - 0 - 0.00%
2025-12-16 0 0.560 0.540 0.570 0.550 0.570 140,075 79,039 0.5643 0.560 0.540 0.570 0.550 0.570 140,075 0.5643 1.82%
2025-12-15 0 0.550 0.540 0.600 0.550 0.550 20,000 11,000 0.5500 0.550 0.540 0.600 0.550 0.550 20,000 0.5500 -3.51%
2025-12-12 0 0.570 0.540 0.580 0.570 0.570 120,000 68,400 0.5700 0.570 0.540 0.580 0.570 0.570 120,000 0.5700 0.00%
2025-12-11 0 0.570 0.540 0.580 0.570 0.570 20,000 11,400 0.5700 0.570 0.540 0.580 0.570 0.570 20,000 0.5700 3.64%
2025-12-10 0 0.550 0.540 0.570 0.540 0.570 160,000 88,600 0.5538 0.550 0.540 0.570 0.540 0.570 160,000 0.5538 -3.51%
2025-12-09 0 0.570 0.540 0.580 0.570 0.570 162,353 92,400 0.5691 0.570 0.540 0.580 0.570 0.570 162,353 0.5691 7.55%
2025-12-08 0 0.530 0.530 0.580 0.530 0.550 140,000 76,400 0.5457 0.530 0.530 0.580 0.530 0.550 140,000 0.5457 -1.85%
2025-12-05 0 0.540 0.540 0.580 0.540 0.580 180,000 103,000 0.5722 0.540 0.540 0.580 0.540 0.580 180,000 0.5722 0.00%
2025-12-04 0 0.540 0.530 0.580 0.540 0.540 180,000 97,200 0.5400 0.540 0.530 0.580 0.540 0.540 180,000 0.5400 -6.90%
2025-12-03 0 0.580 0.520 0.590 0.500 0.580 250,000 132,400 0.5296 0.580 0.520 0.590 0.500 0.580 250,000 0.5296 -3.33%
2025-12-02 0 0.600 0.510 0.600 0.550 0.600 140,000 80,800 0.5771 0.600 0.510 0.600 0.550 0.600 140,000 0.5771 21.21%
2025-12-01 0 0.495 0.490 0.560 0.495 0.495 20,375 10,076 0.4945 0.495 0.490 0.560 0.495 0.495 20,375 0.4945 0.00%
2025-11-28 0 0.495 0.495 0.560 - - 0 0 - 0.495 0.495 0.560 - - 0 - 1.02%
2025-11-27 0 0.490 0.490 0.560 0.435 0.490 60,000 27,200 0.4533 0.490 0.490 0.560 0.435 0.490 60,000 0.4533 0.00%
2025-11-26 0 0.490 0.490 0.540 - - 0 0 - 0.490 0.490 0.540 - - 0 - 1.03%
2025-11-25 0 0.485 0.485 0.560 0.485 0.485 20,000 9,700 0.4850 0.485 0.485 0.560 0.485 0.485 20,000 0.4850 -13.39%
2025-11-24 0 0.560 0.485 0.560 0.490 0.570 40,000 21,200 0.5300 0.560 0.485 0.560 0.490 0.570 40,000 0.5300 15.46%
2025-11-21 0 0.485 0.485 0.580 - - 0 0 - 0.485 0.485 0.580 - - 0 - 0.00%
2025-11-20 0 0.485 0.485 0.590 - - 5,362 2,493 0.4649 0.485 0.485 0.590 - - 5,362 0.4649 0.00%
2025-11-19 0 0.485 0.485 0.600 0.485 0.485 20,000 9,700 0.4850 0.485 0.485 0.600 0.485 0.485 20,000 0.4850 1.04%
2025-11-18 0 0.480 0.480 - - - 0 0 - 0.480 0.480 - - - 0 - 0.00%
2025-11-17 0 0.480 0.480 - - - 0 0 - 0.480 0.480 - - - 0 - 0.00%
2025-11-14 0 0.480 0.480 0.700 - - 0 0 - 0.480 0.480 0.700 - - 0 - 0.00%
2025-11-13 0 0.480 0.480 0.590 0.480 0.480 100,000 48,000 0.4800 0.480 0.480 0.590 0.480 0.480 100,000 0.4800 0.00%
2025-11-12 0 0.480 0.480 0.590 - - 0 0 - 0.480 0.480 0.590 - - 0 - 0.00%
2025-11-11 0 0.480 0.480 0.590 - - 0 0 - 0.480 0.480 0.590 - - 0 - 0.00%
2025-11-10 0 0.480 0.480 0.580 - - 0 0 - 0.480 0.480 0.580 - - 0 - 0.00%
2025-11-07 0 0.480 0.480 0.600 0.480 0.480 20,000 9,600 0.4800 0.480 0.480 0.600 0.480 0.480 20,000 0.4800 0.00%
2025-11-06 0 0.480 0.480 0.580 - - 0 0 - 0.480 0.480 0.580 - - 0 - 0.00%
2025-11-05 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2025-11-04 0 0.480 0.480 - - - 0 0 - 0.480 0.480 - - - 0 - 0.00%
2025-11-03 0 0.480 0.480 0.600 - - 0 0 - 0.480 0.480 0.600 - - 0 - 0.00%
2025-10-31 0 0.480 0.480 0.510 0.480 0.480 20,000 9,600 0.4800 0.480 0.480 0.510 0.480 0.480 20,000 0.4800 1.05%
2025-10-30 0 0.475 0.430 0.490 0.475 0.530 120,000 59,600 0.4967 0.475 0.430 0.490 0.475 0.530 120,000 0.4967 0.00%
2025-10-28 0 0.475 0.450 0.540 - - 0 0 - 0.475 0.450 0.540 - - 0 - 0.00%
2025-10-27 0 0.475 0.475 0.540 0.475 0.475 20,000 9,500 0.4750 0.475 0.475 0.540 0.475 0.475 20,000 0.4750 1.06%
2025-10-24 0 0.470 0.440 0.590 - - 0 0 - 0.470 0.440 0.590 - - 0 - 0.00%
2025-10-23 0 0.470 0.465 0.540 0.470 0.470 20,000 9,400 0.4700 0.470 0.465 0.540 0.470 0.470 20,000 0.4700 1.08%
2025-10-22 0 0.465 0.465 0.540 - - 0 0 - 0.465 0.465 0.540 - - 0 - 0.00%
2025-10-21 0 0.465 0.460 0.540 - - 0 0 - 0.465 0.460 0.540 - - 0 - 0.00%
2025-10-20 0 0.465 0.460 0.540 - - 0 0 - 0.465 0.460 0.540 - - 0 - 0.00%
2025-10-17 0 0.465 0.460 0.540 - - 150 65 0.4333 0.465 0.460 0.540 - - 150 0.4333 0.00%
2025-10-16 0 0.465 0.465 0.580 0.455 0.500 60,000 28,300 0.4717 0.465 0.465 0.580 0.455 0.500 60,000 0.4717 0.00%
2025-10-15 0 0.465 0.460 0.580 0.445 0.470 100,000 45,900 0.4590 0.465 0.460 0.580 0.445 0.470 100,000 0.4590 1.09%
2025-10-14 0 0.460 0.460 0.580 0.460 0.460 20,000 9,200 0.4600 0.460 0.460 0.580 0.460 0.460 20,000 0.4600 0.00%
2025-10-13 0 0.460 0.460 0.580 - - 0 0 - 0.460 0.460 0.580 - - 0 - 0.00%
2025-10-10 0 0.460 0.460 0.580 0.460 0.460 20,000 9,200 0.4600 0.460 0.460 0.580 0.460 0.460 20,000 0.4600 0.00%
2025-10-09 0 0.460 0.460 0.520 0.460 0.460 20,000 9,200 0.4600 0.460 0.460 0.520 0.460 0.460 20,000 0.4600 -1.08%
2025-10-08 0 0.465 0.465 0.580 0.450 0.450 20,000 9,000 0.4500 0.465 0.465 0.580 0.450 0.450 20,000 0.4500 -18.42%
2025-10-06 0 0.570 0.450 0.580 - - 0 0 - 0.570 0.450 0.580 - - 0 - 0.00%
2025-10-03 0 0.570 0.450 0.580 0.570 0.570 40,000 22,800 0.5700 0.570 0.450 0.580 0.570 0.570 40,000 0.5700 16.33%
2025-10-02 0 0.490 0.470 0.580 0.435 0.600 213,000 118,340 0.5556 0.490 0.470 0.580 0.435 0.600 213,000 0.5556 5.38%
2025-09-30 0 0.465 0.465 0.670 0.465 0.465 40,000 18,600 0.4650 0.465 0.465 0.670 0.465 0.465 40,000 0.4650 0.00%
2025-09-29 0 0.465 0.465 0.520 - - 0 0 - 0.465 0.465 0.520 - - 0 - 0.00%
2025-09-26 0 0.465 0.465 0.580 0.460 0.460 20,000 9,200 0.4600 0.465 0.465 0.580 0.460 0.460 20,000 0.4600 0.00%
2025-09-25 0 0.465 0.465 0.590 0.460 0.460 20,000 9,200 0.4600 0.465 0.465 0.590 0.460 0.460 20,000 0.4600 -3.12%
2025-09-24 0 0.480 0.455 0.530 - - 0 0 - 0.480 0.455 0.530 - - 0 - 0.00%
2025-09-23 0 0.480 0.480 0.590 0.475 0.520 100,000 49,300 0.4930 0.480 0.480 0.590 0.475 0.520 100,000 0.4930 2.13%
2025-09-22 0 0.470 0.470 0.570 - - 0 0 - 0.470 0.470 0.570 - - 0 - 0.00%
2025-09-19 0 0.470 0.470 0.530 0.465 0.465 20,000 9,300 0.4650 0.470 0.470 0.530 0.465 0.465 20,000 0.4650 1.08%
2025-09-18 0 0.465 0.465 0.570 - - 0 0 - 0.465 0.465 0.570 - - 0 - 0.00%
2025-09-17 0 0.465 0.465 0.570 0.460 0.460 20,000 9,200 0.4600 0.465 0.465 0.570 0.460 0.460 20,000 0.4600 2.20%
2025-09-16 0 0.455 0.455 0.570 0.450 0.450 20,000 9,000 0.4500 0.455 0.455 0.570 0.450 0.450 20,000 0.4500 -4.21%
2025-09-15 0 0.475 0.475 0.570 0.460 0.460 20,000 9,200 0.4600 0.475 0.475 0.570 0.460 0.460 20,000 0.4600 -8.65%
2025-09-12 0 0.520 0.460 0.570 0.460 0.520 117,000 55,215 0.4719 0.520 0.460 0.570 0.460 0.520 117,000 0.4719 11.83%
2025-09-11 0 0.465 0.460 0.570 0.455 0.465 60,000 27,500 0.4583 0.465 0.460 0.570 0.455 0.465 60,000 0.4583 -1.06%
2025-09-10 0 0.470 0.465 0.470 0.470 0.470 40,000 18,800 0.4700 0.470 0.465 0.470 0.470 0.470 40,000 0.4700 0.00%
2025-09-09 0 0.470 0.465 0.480 0.470 0.480 60,000 28,400 0.4733 0.470 0.465 0.480 0.470 0.480 60,000 0.4733 -1.05%
2025-09-08 0 0.475 0.475 0.570 0.470 0.470 22,475 10,526 0.4683 0.475 0.475 0.570 0.470 0.470 22,475 0.4683 -1.04%
2025-09-05 0 0.480 0.480 0.570 0.460 0.600 80,000 42,700 0.5338 0.480 0.480 0.570 0.460 0.600 80,000 0.5338 3.23%
2025-09-04 0 0.465 0.465 0.590 0.465 0.465 20,000 9,300 0.4650 0.465 0.465 0.590 0.465 0.465 20,000 0.4650 -1.06%
2025-09-03 0 0.470 0.470 - 0.470 0.470 27,000 12,550 0.4648 0.470 0.470 - 0.470 0.470 27,000 0.4648 -2.08%
2025-09-02 0 0.480 0.475 0.480 0.480 0.480 40,000 19,200 0.4800 0.480 0.475 0.480 0.480 0.480 40,000 0.4800 -4.00%
2025-09-01 0 0.500 0.490 0.500 0.490 0.500 40,000 19,800 0.4950 0.500 0.490 0.500 0.490 0.500 40,000 0.4950 -3.85%
2025-08-29 0 0.520 0.500 0.660 0.520 0.520 23,000 11,900 0.5174 0.520 0.500 0.660 0.520 0.520 23,000 0.5174 0.00%
2025-08-28 0 0.520 0.500 0.670 0.520 0.520 20,000 10,400 0.5200 0.520 0.500 0.670 0.520 0.520 20,000 0.5200 -1.89%
2025-08-27 0 0.530 0.520 0.670 0.530 0.530 20,000 10,600 0.5300 0.530 0.520 0.670 0.530 0.530 20,000 0.5300 0.00%
2025-08-26 0 0.530 0.500 0.670 0.520 0.530 40,000 21,000 0.5250 0.530 0.500 0.670 0.520 0.530 40,000 0.5250 1.92%
2025-08-25 0 0.520 0.520 0.590 0.485 0.530 80,000 40,250 0.5031 0.520 0.520 0.590 0.485 0.530 80,000 0.5031 -1.89%
2025-08-22 0 0.530 0.510 0.580 0.530 0.530 20,075 10,637 0.5299 0.530 0.510 0.580 0.530 0.530 20,075 0.5299 0.00%
2025-08-21 0 0.530 0.510 0.670 0.530 0.540 40,000 21,400 0.5350 0.530 0.510 0.670 0.530 0.540 40,000 0.5350 -1.85%
2025-08-20 0 0.540 0.530 0.670 0.530 0.550 180,000 96,400 0.5356 0.540 0.530 0.670 0.530 0.550 180,000 0.5356 1.89%
2025-08-19 0 0.530 0.530 0.670 0.500 0.540 100,000 52,600 0.5260 0.530 0.530 0.670 0.500 0.540 100,000 0.5260 1.92%
2025-08-18 0 0.520 0.520 0.670 0.415 0.520 60,600 27,285 0.4502 0.520 0.520 0.670 0.415 0.520 60,600 0.4502 0.00%
2025-08-15 0 0.520 0.500 0.670 - - 20,000 10,400 0.5200 0.520 0.500 0.670 - - 20,000 0.5200 0.00%
2025-08-14 0 0.520 0.510 0.660 0.520 0.520 40,000 20,800 0.5200 0.520 0.510 0.660 0.520 0.520 40,000 0.5200 0.00%
2025-08-13 0 0.520 0.500 0.650 0.520 0.520 40,000 20,800 0.5200 0.520 0.500 0.650 0.520 0.520 40,000 0.5200 0.00%
2025-08-12 0 0.520 0.510 0.600 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.600 0.520 0.520 20,000 0.5200 1.96%
2025-08-11 0 0.510 0.500 0.560 0.510 0.510 60,000 30,600 0.5100 0.510 0.500 0.560 0.510 0.510 60,000 0.5100 0.00%
2025-08-08 0 0.510 0.510 0.540 0.510 0.510 24,000 12,120 0.5050 0.510 0.510 0.540 0.510 0.510 24,000 0.5050 0.00%
2025-08-07 0 0.510 0.510 0.590 0.500 0.500 20,000 10,000 0.5000 0.510 0.510 0.590 0.500 0.500 20,000 0.5000 2.00%
2025-08-06 0 0.500 0.500 0.540 0.500 0.500 60,000 30,000 0.5000 0.500 0.500 0.540 0.500 0.500 60,000 0.5000 0.00%
2025-08-05 0 0.500 0.490 0.670 0.490 0.500 40,000 19,800 0.4950 0.500 0.490 0.670 0.490 0.500 40,000 0.4950 0.00%
2025-08-04 0 0.500 0.485 0.510 0.485 0.500 40,000 19,700 0.4925 0.500 0.485 0.510 0.485 0.500 40,000 0.4925 2.04%
2025-08-01 0 0.490 0.490 0.590 0.490 0.495 40,000 19,700 0.4925 0.490 0.490 0.590 0.490 0.495 40,000 0.4925 -1.01%
2025-07-31 0 0.495 0.495 0.510 0.495 0.495 20,000 9,900 0.4950 0.495 0.495 0.510 0.495 0.495 20,000 0.4950 0.00%
2025-07-30 0 0.495 0.495 0.500 0.495 0.495 40,000 19,800 0.4950 0.495 0.495 0.500 0.495 0.495 40,000 0.4950 -14.66%
2025-07-29 0 0.580 0.480 0.580 0.490 0.580 60,000 31,300 0.5217 0.580 0.480 0.580 0.490 0.580 60,000 0.5217 18.37%
2025-07-28 0 0.490 0.480 0.495 0.490 0.490 20,097 9,843 0.4898 0.490 0.480 0.495 0.490 0.490 20,097 0.4898 1.03%
2025-07-25 0 0.485 0.480 0.550 0.485 0.485 60,000 29,100 0.4850 0.485 0.480 0.550 0.485 0.485 60,000 0.4850 1.04%
2025-07-24 0 0.480 0.450 0.590 0.480 0.480 20,000 9,600 0.4800 0.480 0.450 0.590 0.480 0.480 20,000 0.4800 -1.03%
2025-07-23 0 0.485 0.485 0.510 0.485 0.490 40,000 19,500 0.4875 0.485 0.485 0.510 0.485 0.490 40,000 0.4875 -6.73%
2025-07-22 0 0.520 0.495 0.670 0.520 0.520 20,000 10,400 0.5200 0.520 0.495 0.670 0.520 0.520 20,000 0.5200 5.05%
2025-07-21 0 0.495 0.490 0.530 0.495 0.550 140,000 73,500 0.5250 0.495 0.490 0.530 0.495 0.550 140,000 0.5250 3.13%
2025-07-18 0 0.480 0.480 0.540 0.470 0.470 23,000 10,780 0.4687 0.480 0.480 0.540 0.470 0.470 23,000 0.4687 0.00%
2025-07-17 0 0.480 0.480 0.540 0.480 0.480 20,000 9,600 0.4800 0.480 0.480 0.540 0.480 0.480 20,000 0.4800 0.00%
2025-07-16 0 0.480 0.475 0.540 0.480 0.480 20,000 9,600 0.4800 0.480 0.475 0.540 0.480 0.480 20,000 0.4800 0.00%
2025-07-15 0 0.480 0.475 0.540 0.480 0.480 40,000 19,200 0.4800 0.480 0.475 0.540 0.480 0.480 40,000 0.4800 1.05%
2025-07-14 0 0.475 0.470 0.540 0.475 0.475 20,000 9,500 0.4750 0.475 0.470 0.540 0.475 0.475 20,000 0.4750 1.06%
2025-07-11 0 0.470 0.470 0.540 0.470 0.470 20,000 9,400 0.4700 0.470 0.470 0.540 0.470 0.470 20,000 0.4700 -1.05%
2025-07-10 0 0.475 0.475 0.530 0.470 0.530 63,917 32,362 0.5063 0.475 0.475 0.530 0.470 0.530 63,917 0.5063 0.00%
2025-07-09 0 0.475 0.470 0.540 0.475 0.475 20,000 9,500 0.4750 0.475 0.470 0.540 0.475 0.475 20,000 0.4750 0.00%
2025-07-08 0 0.475 0.470 0.550 0.470 0.475 77,800 36,270 0.4662 0.475 0.470 0.550 0.470 0.475 77,800 0.4662 1.06%
2025-07-07 0 0.470 0.460 0.540 0.460 0.470 40,000 18,600 0.4650 0.470 0.460 0.540 0.460 0.470 40,000 0.4650 2.17%
2025-07-04 0 0.460 0.460 0.540 0.460 0.460 40,000 18,400 0.4600 0.460 0.460 0.540 0.460 0.460 40,000 0.4600 1.10%
2025-07-03 0 0.455 0.455 0.540 0.455 0.455 21,400 9,702 0.4534 0.455 0.455 0.540 0.455 0.455 21,400 0.4534 -3.19%
2025-07-02 0 0.470 0.470 0.530 0.465 0.540 120,000 59,000 0.4917 0.470 0.470 0.530 0.465 0.540 120,000 0.4917 1.08%
2025-06-30 0 0.465 0.460 0.480 0.465 0.465 20,000 9,300 0.4650 0.465 0.460 0.480 0.465 0.465 20,000 0.4650 1.09%
2025-06-27 0 0.460 0.445 0.460 0.455 0.460 60,000 27,400 0.4567 0.460 0.445 0.460 0.455 0.460 60,000 0.4567 1.10%
2025-06-26 0 0.455 0.455 0.470 0.455 0.455 20,000 9,100 0.4550 0.455 0.455 0.470 0.455 0.455 20,000 0.4550 -1.09%
2025-06-25 0 0.460 0.450 0.460 0.450 0.460 40,000 18,200 0.4550 0.460 0.450 0.460 0.450 0.460 40,000 0.4550 1.10%
2025-06-24 0 0.455 0.430 0.455 0.455 0.455 20,000 9,100 0.4550 0.455 0.430 0.455 0.455 0.455 20,000 0.4550 3.41%
2025-06-23 0 0.440 0.435 0.490 0.440 0.440 40,000 17,600 0.4400 0.440 0.435 0.490 0.440 0.440 40,000 0.4400 2.33%
2025-06-20 0 0.430 0.430 0.475 0.430 0.430 60,000 25,800 0.4300 0.430 0.430 0.475 0.430 0.430 60,000 0.4300 2.38%
2025-06-19 0 0.420 0.420 0.470 0.420 0.420 60,000 25,200 0.4200 0.420 0.420 0.470 0.420 0.420 60,000 0.4200 1.20%
2025-06-18 0 0.415 0.415 0.450 0.415 0.415 80,000 33,200 0.4150 0.415 0.415 0.450 0.415 0.415 80,000 0.4150 -1.19%
2025-06-17 0 0.420 0.420 0.480 0.420 0.420 40,000 16,800 0.4200 0.420 0.420 0.480 0.420 0.420 40,000 0.4200 1.20%
2025-06-16 0 0.415 0.415 0.475 - - 0 0 - 0.415 0.415 0.475 - - 0 - 2.47%
2025-06-13 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2025-06-12 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2025-06-11 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2025-06-10 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2025-06-09 0 0.405 0.405 0.425 - - 0 0 - 0.405 0.405 0.425 - - 0 - 0.00%
2025-06-06 0 0.405 0.405 - 0.405 0.405 20,000 8,100 0.4050 0.405 0.405 - 0.405 0.405 20,000 0.4050 -4.71%
2025-06-05 0 0.425 0.405 0.425 0.430 0.430 40,000 17,200 0.4300 0.425 0.405 0.425 0.430 0.430 40,000 0.4300 -5.56%
2025-06-04 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - -1.10%
2025-06-03 0 0.455 0.405 0.455 - - 1,070 481 0.4495 0.455 0.405 0.455 - - 1,070 0.4495 -8.08%
2025-06-02 0 0.495 0.410 0.495 - - 32,000 13,240 0.4138 0.495 0.410 0.495 - - 32,000 0.4138 -10.00%
2025-05-30 0 0.550 0.420 0.680 - - 0 0 - 0.550 0.420 0.680 - - 0 - 0.00%
2025-05-29 0 0.550 0.420 0.680 - - 0 0 - 0.550 0.420 0.680 - - 0 - 0.00%
2025-05-28 0 0.550 0.550 0.680 0.550 0.550 60,000 33,000 0.5500 0.550 0.550 0.680 0.550 0.550 60,000 0.5500 -8.33%
2025-05-27 0 0.600 0.425 0.640 0.500 0.600 120,150 68,082 0.5666 0.600 0.425 0.640 0.500 0.600 120,150 0.5666 31.87%
2025-05-26 0 0.455 0.450 0.500 - - 15 5 0.3333 0.455 0.450 0.500 - - 15 0.3333 0.00%
2025-05-23 0 0.455 0.450 0.500 - - 0 0 - 0.455 0.450 0.500 - - 0 - 0.00%
2025-05-22 0 0.455 0.455 0.500 - - 0 0 - 0.455 0.455 0.500 - - 0 - 1.11%
2025-05-21 0 0.450 0.435 0.500 - - 0 0 - 0.450 0.435 0.500 - - 0 - 0.00%
2025-05-20 0 0.450 0.440 0.500 0.450 0.450 25,000 11,100 0.4440 0.450 0.440 0.500 0.450 0.450 25,000 0.4440 0.00%
2025-05-19 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2025-05-16 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2025-05-15 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2025-05-14 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2025-05-13 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2025-05-12 0 0.450 0.420 0.500 - - 0 0 - 0.450 0.420 0.500 - - 0 - 0.00%
2025-05-09 0 0.450 0.440 0.500 - - 0 0 - 0.450 0.440 0.500 - - 0 - 0.00%
2025-05-08 0 0.450 0.440 0.500 - - 6,000 2,520 0.4200 0.450 0.440 0.500 - - 6,000 0.4200 0.00%
2025-05-07 0 0.450 0.450 0.500 0.450 0.450 26,000 11,580 0.4454 0.450 0.450 0.500 0.450 0.450 26,000 0.4454 -7.22%
2025-05-06 0 0.485 0.420 0.485 - - 11,000 4,400 0.4000 0.485 0.420 0.485 - - 11,000 0.4000 -8.49%
2025-05-02 0 0.530 0.425 - - - 3,420 1,641 0.4798 0.530 0.425 - - - 3,420 0.4798 0.00%
2025-04-30 0 0.530 0.420 0.680 0.530 0.540 124,000 65,600 0.5290 0.530 0.420 0.680 0.530 0.540 124,000 0.5290 -3.64%
2025-04-29 0 0.550 0.500 0.680 - - 0 0 - 0.550 0.500 0.680 - - 0 - 0.00%
2025-04-28 0 0.550 0.420 0.550 - - 0 0 - 0.550 0.420 0.550 - - 0 - -3.51%
2025-04-25 0 0.570 0.400 0.680 - - 0 0 - 0.570 0.400 0.680 - - 0 - 0.00%
2025-04-24 0 0.570 0.405 0.580 0.570 0.570 40,000 22,800 0.5700 0.570 0.405 0.580 0.570 0.570 40,000 0.5700 15.15%
2025-04-23 0 0.495 0.495 0.530 - - 0 0 - 0.495 0.495 0.530 - - 0 - 1.02%
2025-04-22 0 0.490 0.400 0.530 - - 0 0 - 0.490 0.400 0.530 - - 0 - 0.00%
2025-04-17 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 2.08%
2025-04-16 0 0.480 0.480 0.530 - - 0 0 - 0.480 0.480 0.530 - - 0 - 4.35%
2025-04-15 0 0.460 0.460 0.490 0.420 0.460 80,000 35,200 0.4400 0.460 0.460 0.490 0.420 0.460 80,000 0.4400 -6.12%
2025-04-14 0 0.490 0.490 - 0.480 0.480 20,000 9,600 0.4800 0.490 0.490 - 0.480 0.480 20,000 0.4800 2.08%
2025-04-11 0 0.480 0.400 - - - 0 0 - 0.480 0.400 - - - 0 - 0.00%
2025-04-10 0 0.480 0.400 - - - 0 0 - 0.480 0.400 - - - 0 - 0.00%
2025-04-09 0 0.480 0.400 - - - 0 0 - 0.480 0.400 - - - 0 - 0.00%
2025-04-08 0 0.480 0.405 0.510 - - 5,000 1,925 0.3850 0.480 0.405 0.510 - - 5,000 0.3850 0.00%
2025-04-07 0 0.480 0.360 - 0.480 0.480 80,000 38,400 0.4800 0.480 0.360 - 0.480 0.480 80,000 0.4800 -4.00%
2025-04-03 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.530 0.500 0.500 20,000 0.5000 -1.96%
2025-04-02 0 0.510 0.415 0.530 0.510 0.510 65,000 33,050 0.5085 0.510 0.415 0.530 0.510 0.510 65,000 0.5085 2.00%
2025-04-01 0 0.500 0.490 0.500 0.500 0.500 40,000 20,000 0.5000 0.500 0.490 0.500 0.500 0.500 40,000 0.5000 0.00%
2025-03-31 0 0.500 0.480 0.530 0.500 0.530 70,000 36,000 0.5143 0.500 0.480 0.530 0.500 0.530 70,000 0.5143 11.11%
2025-03-28 0 0.450 0.450 0.520 0.450 0.460 40,000 18,200 0.4550 0.450 0.450 0.520 0.450 0.460 40,000 0.4550 -2.17%
2025-03-27 0 0.460 0.460 0.520 0.460 0.460 20,000 9,200 0.4600 0.460 0.460 0.520 0.460 0.460 20,000 0.4600 4.55%
2025-03-26 0 0.440 0.440 0.520 0.440 0.440 40,000 17,600 0.4400 0.440 0.440 0.520 0.440 0.440 40,000 0.4400 2.33%
2025-03-25 0 0.430 0.430 0.440 0.430 0.435 40,000 17,300 0.4325 0.430 0.430 0.440 0.430 0.435 40,000 0.4325 1.18%
2025-03-24 0 0.425 0.415 0.480 0.425 0.425 40,000 17,000 0.4250 0.425 0.415 0.480 0.425 0.425 40,000 0.4250 1.19%
2025-03-21 0 0.420 0.420 0.530 0.410 0.420 98,000 40,600 0.4143 0.420 0.420 0.530 0.410 0.420 98,000 0.4143 -1.18%
2025-03-20 0 0.425 0.425 0.450 0.425 0.425 40,000 17,000 0.4250 0.425 0.425 0.450 0.425 0.425 40,000 0.4250 -2.30%
2025-03-19 0 0.435 0.430 0.435 - - 43,000 18,415 0.4283 0.435 0.430 0.435 - - 43,000 0.4283 0.00%
2025-03-18 0 0.435 0.435 0.450 0.435 0.435 105,000 45,500 0.4333 0.435 0.435 0.450 0.435 0.435 105,000 0.4333 2.35%
2025-03-17 0 0.425 0.335 0.425 0.430 0.430 40,225 17,290 0.4298 0.425 0.335 0.425 0.430 0.430 40,225 0.4298 3.66%
2025-03-14 0 0.410 0.305 0.410 0.410 0.410 60,060 24,617 0.4099 0.410 0.305 0.410 0.410 0.410 60,060 0.4099 3.80%
2025-03-13 0 0.395 0.285 - - - 0 0 - 0.395 0.285 - - - 0 - 0.00%
2025-03-12 0 0.395 0.285 0.395 - - 0 0 - 0.395 0.285 0.395 - - 0 - -1.25%
2025-03-11 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2025-03-10 0 0.400 0.285 - - - 495 141 0.2848 0.400 0.285 - - - 495 0.2848 0.00%
2025-03-07 0 0.400 0.285 - - - 0 0 - 0.400 0.285 - - - 0 - 0.00%
2025-03-06 0 0.400 0.285 - - - 0 0 - 0.400 0.285 - - - 0 - 0.00%
2025-03-05 0 0.400 0.320 - - - 0 0 - 0.400 0.320 - - - 0 - 0.00%
2025-03-04 0 0.400 0.320 - - - 0 0 - 0.400 0.320 - - - 0 - 0.00%
2025-03-03 0 0.400 0.285 - - - 0 0 - 0.400 0.285 - - - 0 - 0.00%
2025-02-28 0 0.400 0.285 0.500 - - 0 0 - 0.400 0.285 0.500 - - 0 - 0.00%
2025-02-27 0 0.400 0.285 - - - 0 0 - 0.400 0.285 - - - 0 - 0.00%
2025-02-26 0 0.400 0.285 - - - 0 0 - 0.400 0.285 - - - 0 - 0.00%
2025-02-25 0 0.400 0.285 0.520 - - 0 0 - 0.400 0.285 0.520 - - 0 - 0.00%
2025-02-24 0 0.400 0.285 0.520 - - 0 0 - 0.400 0.285 0.520 - - 0 - 0.00%
2025-02-21 0 0.400 0.285 0.400 - - 0 0 - 0.400 0.285 0.400 - - 0 - 0.00%
2025-02-20 0 0.400 0.285 0.520 - - 9,300 3,483 0.3745 0.400 0.285 0.520 - - 9,300 0.3745 0.00%
2025-02-19 0 0.400 0.285 0.520 - - 0 0 - 0.400 0.285 0.520 - - 0 - 0.00%
2025-02-18 0 0.400 0.330 - - - 0 0 - 0.400 0.330 - - - 0 - 0.00%
2025-02-17 0 0.400 0.330 - - - 0 0 - 0.400 0.330 - - - 0 - 0.00%
2025-02-14 0 0.400 0.330 0.480 - - 0 0 - 0.400 0.330 0.480 - - 0 - 0.00%
2025-02-13 0 0.400 0.330 0.480 - - 0 0 - 0.400 0.330 0.480 - - 0 - 0.00%
2025-02-12 0 0.400 0.330 0.480 - - 0 0 - 0.400 0.330 0.480 - - 0 - 0.00%
2025-02-11 0 0.400 0.330 0.480 - - 0 0 - 0.400 0.330 0.480 - - 0 - 0.00%
2025-02-10 0 0.400 0.330 0.520 0.400 0.400 20,000 8,000 0.4000 0.400 0.330 0.520 0.400 0.400 20,000 0.4000 0.00%
2025-02-07 0 0.400 0.330 0.520 - - 0 0 - 0.400 0.330 0.520 - - 0 - 0.00%
2025-02-06 0 0.400 0.330 0.500 - - 0 0 - 0.400 0.330 0.500 - - 0 - 0.00%
2025-02-05 0 0.400 0.330 0.520 - - 0 0 - 0.400 0.330 0.520 - - 0 - 0.00%
2025-02-04 0 0.400 0.330 0.520 - - 0 0 - 0.400 0.330 0.520 - - 0 - 0.00%
2025-02-03 0 0.400 0.350 0.420 - - 0 0 - 0.400 0.350 0.420 - - 0 - 0.00%
2025-01-28 0 0.400 0.350 0.400 0.400 0.400 20,000 8,000 0.4000 0.400 0.350 0.400 0.400 0.400 20,000 0.4000 -14.89%
2025-01-27 0 0.470 0.285 0.470 - - 0 0 - 0.470 0.285 0.470 - - 0 - 0.00%
2025-01-24 0 0.470 - 0.500 - - 0 0 - 0.470 - 0.500 - - 0 - 0.00%
2025-01-23 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2025-01-22 0 0.470 - 0.500 0.470 0.470 60,000 28,200 0.4700 0.470 - 0.500 0.470 0.470 60,000 0.4700 0.00%
2025-01-21 0 0.470 0.285 0.470 0.500 0.500 62,000 30,900 0.4984 0.470 0.285 0.470 0.500 0.500 62,000 0.4984 16.05%
2025-01-20 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2025-01-17 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2025-01-16 0 0.405 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2025-01-15 0 0.405 0.285 0.405 - - 0 0 - 0.405 0.285 0.405 - - 0 - 0.00%
2025-01-14 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2025-01-13 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2025-01-10 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2025-01-09 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2025-01-08 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2025-01-07 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2025-01-06 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2025-01-03 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2025-01-02 0 0.405 0.285 0.405 - - 0 0 - 0.405 0.285 0.405 - - 0 - 0.00%
2024-12-31 0 0.405 0.285 0.405 - - 0 0 - 0.405 0.285 0.405 - - 0 - 0.00%
2024-12-30 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2024-12-27 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2024-12-24 0 0.405 0.285 0.405 - - 0 0 - 0.405 0.285 0.405 - - 0 - 0.00%
2024-12-23 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2024-12-20 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2024-12-19 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2024-12-18 0 0.405 0.285 - - - 1,000 375 0.3750 0.405 0.285 - - - 1,000 0.3750 0.00%
2024-12-17 0 0.405 0.285 - - - 0 0 - 0.405 0.285 - - - 0 - 0.00%
2024-12-16 0 0.405 0.310 - - - 5,200 1,689 0.3248 0.405 0.310 - - - 5,200 0.3248 0.00%
2024-12-13 0 0.405 0.340 - - - 0 0 - 0.405 0.340 - - - 0 - 0.00%
2024-12-12 0 0.405 0.340 0.520 - - 0 0 - 0.405 0.340 0.520 - - 0 - 0.00%
2024-12-11 0 0.405 0.340 0.520 - - 0 0 - 0.405 0.340 0.520 - - 0 - 0.00%
2024-12-10 0 0.405 0.320 0.520 - - 14 4 0.2857 0.405 0.320 0.520 - - 14 0.2857 0.00%
2024-12-09 0 0.405 0.330 0.520 - - 2 0 - 0.405 0.330 0.520 - - 2 - 0.00%
2024-12-06 0 0.405 0.325 0.530 - - 0 0 - 0.405 0.325 0.530 - - 0 - 0.00%
2024-12-05 0 0.405 0.340 - - - 0 0 - 0.405 0.340 - - - 0 - 0.00%
2024-12-04 0 0.405 0.330 0.405 0.405 0.405 20,000 8,100 0.4050 0.405 0.330 0.405 0.405 0.405 20,000 0.4050 2.53%
2024-12-03 0 0.395 0.285 - - - 0 0 - 0.395 0.285 - - - 0 - 0.00%
2024-12-02 0 0.395 0.285 - - - 0 0 - 0.395 0.285 - - - 0 - 0.00%
2024-11-29 0 0.395 0.320 0.395 0.370 0.395 160,000 60,800 0.3800 0.395 0.320 0.395 0.370 0.395 160,000 0.3800 6.76%
2024-11-28 0 0.370 0.325 0.370 0.330 0.380 180,000 66,500 0.3694 0.370 0.325 0.370 0.330 0.380 180,000 0.3694 7.25%
2024-11-27 0 0.345 0.345 0.380 0.345 0.395 88,000 32,480 0.3691 0.345 0.345 0.380 0.345 0.395 88,000 0.3691 -13.75%
2024-11-26 0 0.400 0.395 0.510 0.400 0.440 48,000 20,160 0.4200 0.400 0.395 0.510 0.400 0.440 48,000 0.4200 -20.00%
2024-11-25 0 0.500 0.500 0.520 0.460 0.500 120,000 58,400 0.4867 0.500 0.500 0.520 0.460 0.500 120,000 0.4867 8.70%
2024-11-22 0 0.460 0.285 0.490 - - 1,345 497 0.3695 0.460 0.285 0.490 - - 1,345 0.3695 0.00%
2024-11-21 0 0.460 0.285 0.460 - - 0 0 - 0.460 0.285 0.460 - - 0 - 0.00%
2024-11-20 0 0.460 0.295 0.460 - - 0 0 - 0.460 0.295 0.460 - - 0 - 0.00%
2024-11-19 0 0.460 0.315 - - - 0 0 - 0.460 0.315 - - - 0 - 0.00%
2024-11-18 0 0.460 0.440 0.460 0.450 0.460 200,000 90,400 0.4520 0.460 0.440 0.460 0.450 0.460 200,000 0.4520 2.22%
2024-11-15 0 0.450 0.305 0.450 - - 0 0 - 0.450 0.305 0.450 - - 0 - 0.00%
2024-11-14 0 0.450 0.285 0.450 - - 0 0 - 0.450 0.285 0.450 - - 0 - 0.00%
2024-11-13 0 0.450 0.400 0.450 - - 7,000 2,940 0.4200 0.450 0.400 0.450 - - 7,000 0.4200 0.00%
2024-11-12 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2024-11-11 0 0.450 0.355 0.450 0.450 0.450 40,000 18,000 0.4500 0.450 0.355 0.450 0.450 0.450 40,000 0.4500 4.65%
2024-11-08 0 0.430 0.400 0.435 0.430 0.435 280,000 120,500 0.4304 0.430 0.400 0.435 0.430 0.435 280,000 0.4304 3.61%
2024-11-07 0 0.415 0.305 0.440 - - 0 0 - 0.415 0.305 0.440 - - 0 - 0.00%
2024-11-06 0 0.415 0.370 0.440 - - 0 0 - 0.415 0.370 0.440 - - 0 - 0.00%
2024-11-05 0 0.415 0.375 0.440 - - 4,000 1,480 0.3700 0.415 0.375 0.440 - - 4,000 0.3700 0.00%
2024-11-04 0 0.415 0.355 0.415 0.305 0.420 365,000 148,625 0.4072 0.415 0.355 0.415 0.305 0.420 365,000 0.4072 3.75%
2024-11-01 0 0.400 0.285 0.400 0.400 0.405 320,000 129,200 0.4038 0.400 0.285 0.400 0.400 0.405 320,000 0.4038 3.90%
2024-10-31 0 0.385 0.295 0.440 - - 0 0 - 0.385 0.295 0.440 - - 0 - 0.00%
2024-10-30 0 0.385 0.305 0.440 - - 0 0 - 0.385 0.305 0.440 - - 0 - 0.00%
2024-10-29 0 0.385 0.285 0.385 0.385 0.385 60,000 23,100 0.3850 0.385 0.285 0.385 0.385 0.385 60,000 0.3850 4.05%
2024-10-28 0 0.370 0.295 0.440 - - 0 0 - 0.370 0.295 0.440 - - 0 - 0.00%
2024-10-25 0 0.370 0.295 0.370 0.370 0.370 240,000 88,800 0.3700 0.370 0.295 0.370 0.370 0.370 240,000 0.3700 2.78%
2024-10-24 0 0.360 0.350 - - - 0 0 - 0.360 0.350 - - - 0 - 0.00%
2024-10-23 0 0.360 0.360 - 0.360 0.360 20,000 7,200 0.3600 0.360 0.360 - 0.360 0.360 20,000 0.3600 5.88%
2024-10-22 0 0.340 0.300 - - - 0 0 - 0.340 0.300 - - - 0 - 0.00%
2024-10-21 0 0.340 0.300 - - - 2,824 875 0.3098 0.340 0.300 - - - 2,824 0.3098 0.00%
2024-10-18 0 0.340 0.285 - - - 75 20 0.2667 0.340 0.285 - - - 75 0.2667 0.00%
2024-10-17 0 0.340 0.300 0.405 - - 0 0 - 0.340 0.300 0.405 - - 0 - 0.00%
2024-10-16 0 0.340 0.285 - - - 0 0 - 0.340 0.285 - - - 0 - 0.00%
2024-10-15 0 0.340 0.290 - - - 0 0 - 0.340 0.290 - - - 0 - 0.00%
2024-10-14 0 0.340 0.300 - - - 0 0 - 0.340 0.300 - - - 0 - 0.00%
2024-10-10 0 0.340 0.340 0.380 0.340 0.340 20,000 6,800 0.3400 0.340 0.340 0.380 0.340 0.340 20,000 0.3400 -8.11%
2024-10-09 0 0.370 0.300 0.370 0.380 0.380 78,143 29,180 0.3734 0.370 0.300 0.370 0.380 0.380 78,143 0.3734 2.78%
2024-10-08 0 0.360 0.300 - - - 0 0 - 0.360 0.300 - - - 0 - 0.00%
2024-10-07 0 0.360 0.360 0.440 0.280 0.360 259,459 81,780 0.3152 0.360 0.360 0.440 0.280 0.360 259,459 0.3152 7.46%
2024-10-04 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - -1.47%
2024-10-03 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - 0.00%
2024-10-02 0 0.340 0.290 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 0.290 0.340 0.340 0.340 20,000 0.3400 0.00%
2024-09-30 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - 0.00%
2024-09-27 0 0.340 0.285 0.360 0.335 0.340 124,000 41,000 0.3306 0.340 0.285 0.360 0.335 0.340 124,000 0.3306 6.25%
2024-09-26 0 0.320 0.260 0.335 - - 0 0 - 0.320 0.260 0.335 - - 0 - 0.00%
2024-09-25 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 3.23%
2024-09-24 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-09-23 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-09-20 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-09-19 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-09-17 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-09-16 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-09-13 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-09-12 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-09-11 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-09-10 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-09-09 0 0.310 0.260 0.310 - - 75 19 0.2533 0.310 0.260 0.310 - - 75 0.2533 0.00%
2024-09-05 0 0.310 0.260 0.330 - - 0 0 - 0.310 0.260 0.330 - - 0 - 0.00%
2024-09-04 0 0.310 0.260 0.330 - - 0 0 - 0.310 0.260 0.330 - - 0 - 0.00%
2024-09-03 0 0.310 0.260 0.330 - - 0 0 - 0.310 0.260 0.330 - - 0 - 0.00%
2024-09-02 0 0.310 0.260 0.330 - - 0 0 - 0.310 0.260 0.330 - - 0 - 0.00%
2024-08-30 0 0.310 0.260 0.320 - - 0 0 - 0.310 0.260 0.320 - - 0 - 0.00%
2024-08-29 0 0.310 0.250 0.330 - - 0 0 - 0.310 0.250 0.330 - - 0 - 0.00%
2024-08-28 0 0.310 0.265 0.330 0.310 0.310 44,000 13,440 0.3055 0.310 0.265 0.330 0.310 0.310 44,000 0.3055 3.33%
2024-08-27 0 0.300 0.250 0.330 - - 4,000 1,000 0.2500 0.300 0.250 0.330 - - 4,000 0.2500 0.00%
2024-08-26 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-23 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-22 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-21 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-20 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-19 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-16 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-15 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-14 0 0.300 0.255 0.330 - - 0 0 - 0.300 0.255 0.330 - - 0 - 0.00%
2024-08-13 0 0.300 0.255 0.330 - - 1,000 250 0.2500 0.300 0.255 0.330 - - 1,000 0.2500 0.00%
2024-08-12 0 0.300 0.255 0.330 - - 6,000 1,530 0.2550 0.300 0.255 0.330 - - 6,000 0.2550 0.00%
2024-08-09 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-08 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-07 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-06 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-05 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-02 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-08-01 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-07-31 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2024-07-30 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-07-29 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-07-26 0 0.300 0.255 0.330 - - 2,000 470 0.2350 0.300 0.255 0.330 - - 2,000 0.2350 0.00%
2024-07-25 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2024-07-24 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2024-07-23 0 0.300 0.255 0.330 - - 0 0 - 0.300 0.255 0.330 - - 0 - 0.00%
2024-07-22 0 0.300 0.255 0.325 - - 0 0 - 0.300 0.255 0.325 - - 0 - 0.00%
2024-07-19 0 0.300 0.255 0.320 - - 0 0 - 0.300 0.255 0.320 - - 0 - 0.00%
2024-07-18 0 0.300 0.255 0.325 - - 0 0 - 0.300 0.255 0.325 - - 0 - 0.00%
2024-07-17 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2024-07-16 0 0.300 0.250 0.325 - - 0 0 - 0.300 0.250 0.325 - - 0 - 0.00%
2024-07-15 0 0.300 0.250 0.325 - - 0 0 - 0.300 0.250 0.325 - - 0 - 0.00%
2024-07-12 0 0.300 0.250 0.320 0.300 0.300 21,000 6,241 0.2972 0.300 0.250 0.320 0.300 0.300 21,000 0.2972 7.14%
2024-07-11 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2024-07-10 0 0.280 0.250 0.300 - - 30 7 0.2333 0.280 0.250 0.300 - - 30 0.2333 0.00%
2024-07-09 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2024-07-08 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2024-07-05 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2024-07-04 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2024-07-03 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2024-07-02 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 5.66%
2024-06-28 0 0.265 0.245 0.300 0.260 0.265 40,000 10,500 0.2625 0.265 0.245 0.300 0.260 0.265 40,000 0.2625 6.00%
2024-06-27 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2024-06-26 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2024-06-25 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2024-06-24 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2024-06-21 0 0.250 0.210 0.265 - - 0 0 - 0.250 0.210 0.265 - - 0 - 0.00%
2024-06-20 0 0.250 0.210 0.260 - - 10,000 2,200 0.2200 0.250 0.210 0.260 - - 10,000 0.2200 0.00%
2024-06-19 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2024-06-18 0 0.250 0.230 0.255 - - 0 0 - 0.250 0.230 0.255 - - 0 - 0.00%
2024-06-17 0 0.250 0.231 0.260 - - 0 0 - 0.250 0.231 0.260 - - 0 - 0.00%
2024-06-14 0 0.250 0.246 0.265 - - 0 0 - 0.250 0.246 0.265 - - 0 - 0.00%
2024-06-13 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2024-06-12 0 0.250 0.240 0.265 - - 0 0 - 0.250 0.240 0.265 - - 0 - 0.00%
2024-06-11 0 0.250 0.240 0.270 - - 0 0 - 0.250 0.240 0.270 - - 0 - 0.00%
2024-06-07 0 0.250 0.250 0.265 0.241 0.260 160,000 40,420 0.2526 0.250 0.250 0.265 0.241 0.260 160,000 0.2526 -15.25%
2024-06-06 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2024-06-05 0 0.295 0.285 0.300 0.295 0.295 20,000 5,900 0.2950 0.295 0.285 0.300 0.295 0.295 20,000 0.2950 13.46%
2024-06-04 0 0.260 0.260 0.295 0.260 0.260 22,000 5,700 0.2591 0.260 0.260 0.295 0.260 0.260 22,000 0.2591 -13.33%
2024-06-03 0 0.300 0.260 0.300 - - 198 53 0.2677 0.300 0.260 0.300 - - 198 0.2677 0.00%
2024-05-31 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-05-30 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-05-29 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-05-28 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-05-27 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-05-24 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-05-23 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-05-22 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-05-21 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-05-20 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2024-05-17 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2024-05-16 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-05-14 0 0.300 0.260 0.300 - - 10,292 2,570 0.2497 0.300 0.260 0.300 - - 10,292 0.2497 0.00%
2024-05-13 0 0.300 0.255 0.300 - - 1,462 350 0.2394 0.300 0.255 0.300 - - 1,462 0.2394 0.00%
2024-05-10 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2024-05-09 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2024-05-08 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-05-07 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-05-06 0 0.300 0.255 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.255 0.300 0.300 0.300 20,000 0.3000 3.45%
2024-05-03 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2024-05-02 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2024-04-30 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2024-04-29 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2024-04-26 0 0.290 0.285 0.300 0.290 0.290 20,000 5,800 0.2900 0.290 0.285 0.300 0.290 0.290 20,000 0.2900 5.45%
2024-04-25 0 0.275 0.255 0.300 0.275 0.275 40,000 11,000 0.2750 0.275 0.255 0.300 0.275 0.275 40,000 0.2750 3.77%
2024-04-24 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2024-04-23 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2024-04-22 0 0.265 0.250 0.265 0.250 0.275 200,000 52,400 0.2620 0.265 0.250 0.265 0.250 0.275 200,000 0.2620 6.00%
2024-04-19 0 0.250 0.240 0.260 0.250 0.255 60,000 15,100 0.2517 0.250 0.240 0.260 0.250 0.255 60,000 0.2517 -10.71%
2024-04-18 0 0.280 0.255 0.300 - - 0 0 - 0.280 0.255 0.300 - - 0 - 0.00%
2024-04-17 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2024-04-16 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2024-04-15 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2024-04-12 0 0.280 0.250 0.300 0.280 0.280 20,000 5,600 0.2800 0.280 0.250 0.300 0.280 0.280 20,000 0.2800 5.66%
2024-04-11 0 0.265 0.250 0.290 0.265 0.265 40,000 10,600 0.2650 0.265 0.250 0.290 0.265 0.265 40,000 0.2650 3.92%
2024-04-10 0 0.255 0.243 0.255 - - 0 0 - 0.255 0.243 0.255 - - 0 - -1.92%
2024-04-09 0 0.260 0.250 0.260 0.260 0.260 20,000 5,200 0.2600 0.260 0.250 0.260 0.260 0.260 20,000 0.2600 -3.70%
2024-04-08 0 0.270 0.250 0.300 - - 0 0 - 0.270 0.250 0.300 - - 0 - 0.00%
2024-04-05 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2024-04-03 0 0.270 0.242 0.300 - - 0 0 - 0.270 0.242 0.300 - - 0 - 0.00%
2024-04-02 0 0.270 0.250 0.280 0.270 0.275 40,000 10,900 0.2725 0.270 0.250 0.280 0.270 0.275 40,000 0.2725 5.88%
2024-03-28 0 0.255 - 0.255 0.255 0.255 20,000 5,100 0.2550 0.255 - 0.255 0.255 0.255 20,000 0.2550 -1.92%
2024-03-27 0 0.260 0.227 0.285 - - 0 0 - 0.260 0.227 0.285 - - 0 - 0.00%
2024-03-26 0 0.260 0.225 0.275 0.260 0.260 20,000 5,200 0.2600 0.260 0.225 0.275 0.260 0.260 20,000 0.2600 -3.70%
2024-03-25 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2024-03-22 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2024-03-21 0 0.270 0.265 0.285 - - 0 0 - 0.270 0.265 0.285 - - 0 - 0.00%
2024-03-20 0 0.270 0.260 0.280 0.270 0.270 40,000 10,800 0.2700 0.270 0.260 0.280 0.270 0.270 40,000 0.2700 -1.82%
2024-03-19 0 0.275 0.270 0.350 0.275 0.305 80,000 23,100 0.2888 0.275 0.270 0.350 0.275 0.305 80,000 0.2888 -3.51%
2024-03-18 0 0.285 0.236 0.290 - - 0 0 - 0.285 0.236 0.290 - - 0 - 0.00%
2024-03-15 0 0.285 0.250 0.295 0.285 0.285 20,000 5,700 0.2850 0.285 0.250 0.295 0.285 0.285 20,000 0.2850 7.55%
2024-03-14 0 0.265 0.255 0.280 0.265 0.275 120,000 32,200 0.2683 0.265 0.255 0.280 0.265 0.275 120,000 0.2683 -7.02%
2024-03-13 0 0.285 0.285 0.295 0.285 0.310 40,000 11,900 0.2975 0.285 0.285 0.295 0.285 0.310 40,000 0.2975 -9.52%
2024-03-12 0 0.315 0.315 0.355 - - 0 0 - 0.315 0.315 0.355 - - 0 - 3.28%
2024-03-11 0 0.305 0.290 0.355 - - 0 0 - 0.305 0.290 0.355 - - 0 - 0.00%
2024-03-08 0 0.305 0.290 0.355 - - 0 0 - 0.305 0.290 0.355 - - 0 - 0.00%
2024-03-07 0 0.305 0.290 0.355 - - 0 0 - 0.305 0.290 0.355 - - 0 - 0.00%
2024-03-06 0 0.305 0.275 0.355 - - 0 0 - 0.305 0.275 0.355 - - 0 - 0.00%
2024-03-05 0 0.305 0.290 0.355 - - 0 0 - 0.305 0.290 0.355 - - 0 - 0.00%
2024-03-04 0 0.305 0.285 0.355 - - 0 0 - 0.305 0.285 0.355 - - 0 - 0.00%
2024-03-01 0 0.305 0.285 0.355 - - 0 0 - 0.305 0.285 0.355 - - 0 - 0.00%
2024-02-29 0 0.305 0.285 0.355 - - 0 0 - 0.305 0.285 0.355 - - 0 - 0.00%
2024-02-28 0 0.305 0.295 0.355 - - 0 0 - 0.305 0.295 0.355 - - 0 - 0.00%
2024-02-27 0 0.305 0.295 0.355 - - 0 0 - 0.305 0.295 0.355 - - 0 - 0.00%
2024-02-26 0 0.305 0.305 0.355 0.305 0.305 20,000 6,100 0.3050 0.305 0.305 0.355 0.305 0.305 20,000 0.3050 3.39%
2024-02-23 0 0.295 0.260 0.320 - - 0 0 - 0.295 0.260 0.320 - - 0 - 0.00%
2024-02-22 0 0.295 0.260 0.310 0.290 0.295 40,000 11,700 0.2925 0.295 0.260 0.310 0.290 0.295 40,000 0.2925 3.51%
2024-02-21 0 0.285 0.260 0.285 0.285 0.285 42,000 11,940 0.2843 0.285 0.260 0.285 0.285 0.285 42,000 0.2843 -1.72%
2024-02-20 0 0.290 0.285 0.300 0.290 0.290 30,090 8,623 0.2866 0.290 0.285 0.300 0.290 0.290 30,090 0.2866 -9.38%
2024-02-19 0 0.320 0.285 0.355 - - 0 0 - 0.320 0.285 0.355 - - 0 - 0.00%
2024-02-16 0 0.320 0.295 0.355 - - 0 0 - 0.320 0.295 0.355 - - 0 - 0.00%
2024-02-15 0 0.320 0.295 0.355 - - 0 0 - 0.320 0.295 0.355 - - 0 - 0.00%
2024-02-14 0 0.320 0.285 0.355 - - 0 0 - 0.320 0.285 0.355 - - 0 - 0.00%
2024-02-09 0 0.320 0.285 0.355 - - 0 0 - 0.320 0.285 0.355 - - 0 - 0.00%
2024-02-08 0 0.320 0.285 0.355 - - 0 0 - 0.320 0.285 0.355 - - 0 - 0.00%
2024-02-07 0 0.320 0.280 0.355 - - 0 0 - 0.320 0.280 0.355 - - 0 - 0.00%
2024-02-06 0 0.320 0.280 0.355 - - 0 0 - 0.320 0.280 0.355 - - 0 - 0.00%
2024-02-05 0 0.320 0.285 0.355 - - 0 0 - 0.320 0.285 0.355 - - 0 - 0.00%
2024-02-02 0 0.320 0.280 0.355 - - 0 0 - 0.320 0.280 0.355 - - 0 - 0.00%
2024-02-01 0 0.320 0.280 0.355 - - 0 0 - 0.320 0.280 0.355 - - 0 - 0.00%
2024-01-31 0 0.320 0.280 0.355 - - 0 0 - 0.320 0.280 0.355 - - 0 - 0.00%
2024-01-30 0 0.320 0.280 0.355 - - 0 0 - 0.320 0.280 0.355 - - 0 - 0.00%
2024-01-29 0 0.320 0.280 0.320 0.310 0.320 240,000 75,900 0.3163 0.320 0.280 0.320 0.310 0.320 240,000 0.3163 1.59%
2024-01-26 0 0.315 0.280 0.355 - - 0 0 - 0.315 0.280 0.355 - - 0 - 0.00%
2024-01-25 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2024-01-24 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - -1.56%
2024-01-23 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2024-01-22 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2024-01-19 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2024-01-18 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2024-01-17 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2024-01-16 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2024-01-15 0 0.320 0.280 0.330 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2024-01-12 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2024-01-11 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2024-01-10 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2024-01-09 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2024-01-08 0 0.320 0.280 0.325 - - 0 0 - 0.320 0.280 0.325 - - 0 - 0.00%
2024-01-05 0 0.320 0.280 0.330 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2024-01-04 0 0.320 0.280 0.330 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2024-01-03 0 0.320 0.280 0.325 - - 0 0 - 0.320 0.280 0.325 - - 0 - 0.00%
2024-01-02 0 0.320 0.280 0.330 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2023-12-29 0 0.320 0.285 0.345 - - 0 0 - 0.320 0.285 0.345 - - 0 - 0.00%
2023-12-28 0 0.320 0.320 0.355 - - 1,483 385 0.2596 0.320 0.320 0.355 - - 1,483 0.2596 6.67%
2023-12-27 0 0.300 0.285 0.355 - - 0 0 - 0.300 0.285 0.355 - - 0 - 0.00%
2023-12-22 0 0.300 0.285 0.355 - - 7,000 1,855 0.2650 0.300 0.285 0.355 - - 7,000 0.2650 0.00%
2023-12-21 0 0.300 0.285 0.355 - - 0 0 - 0.300 0.285 0.355 - - 0 - 0.00%
2023-12-20 0 0.300 0.300 0.345 0.285 0.300 50,000 14,300 0.2860 0.300 0.300 0.345 0.285 0.300 50,000 0.2860 3.45%
2023-12-19 0 0.290 0.290 0.300 0.290 0.295 60,000 17,600 0.2933 0.290 0.290 0.300 0.290 0.295 60,000 0.2933 -9.38%
2023-12-18 0 0.320 0.285 0.355 - - 0 0 - 0.320 0.285 0.355 - - 0 - 0.00%
2023-12-15 0 0.320 0.285 0.355 - - 0 0 - 0.320 0.285 0.355 - - 0 - 0.00%
2023-12-14 0 0.320 0.285 0.355 - - 0 0 - 0.320 0.285 0.355 - - 0 - 0.00%
2023-12-13 0 0.320 0.290 0.355 - - 0 0 - 0.320 0.290 0.355 - - 0 - 0.00%
2023-12-12 0 0.320 0.285 0.355 - - 0 0 - 0.320 0.285 0.355 - - 0 - 0.00%
2023-12-11 0 0.320 0.320 0.355 0.295 0.320 58,326 17,439 0.2990 0.320 0.320 0.355 0.295 0.320 58,326 0.2990 -3.03%
2023-12-08 0 0.330 0.290 0.355 - - 0 0 - 0.330 0.290 0.355 - - 0 - 0.00%
2023-12-07 0 0.330 0.300 0.335 0.280 0.330 180,000 57,500 0.3194 0.330 0.300 0.335 0.280 0.330 180,000 0.3194 -1.49%
2023-12-06 0 0.335 0.275 0.355 - - 0 0 - 0.335 0.275 0.355 - - 0 - 0.00%
2023-12-05 0 0.335 0.275 0.355 - - 1,000 260 0.2600 0.335 0.275 0.355 - - 1,000 0.2600 0.00%
2023-12-04 0 0.335 0.290 0.355 - - 0 0 - 0.335 0.290 0.355 - - 0 - 0.00%
2023-12-01 0 0.335 0.290 0.355 - - 0 0 - 0.335 0.290 0.355 - - 0 - 0.00%
2023-11-30 0 0.335 0.275 0.355 - - 0 0 - 0.335 0.275 0.355 - - 0 - 0.00%
2023-11-29 0 0.335 0.275 0.355 - - 0 0 - 0.335 0.275 0.355 - - 0 - 0.00%
2023-11-28 0 0.335 0.270 0.355 - - 5,000 1,300 0.2600 0.335 0.270 0.355 - - 5,000 0.2600 0.00%
2023-11-27 0 0.335 0.265 0.355 - - 0 0 - 0.335 0.265 0.355 - - 0 - 0.00%
2023-11-24 0 0.335 0.270 0.355 - - 0 0 - 0.335 0.270 0.355 - - 0 - 0.00%
2023-11-23 0 0.335 0.335 0.355 0.325 0.325 40,000 13,000 0.3250 0.335 0.335 0.355 0.325 0.325 40,000 0.3250 3.08%
2023-11-22 0 0.325 0.260 0.325 - - 0 0 - 0.325 0.260 0.325 - - 0 - 0.00%
2023-11-21 0 0.325 0.280 0.355 - - 0 0 - 0.325 0.280 0.355 - - 0 - 0.00%
2023-11-20 0 0.325 0.280 0.355 - - 0 0 - 0.325 0.280 0.355 - - 0 - 0.00%
2023-11-17 0 0.325 0.270 0.325 0.320 0.325 40,000 12,900 0.3225 0.325 0.270 0.325 0.320 0.325 40,000 0.3225 1.56%
2023-11-16 0 0.320 0.270 0.350 - - 0 0 - 0.320 0.270 0.350 - - 0 - 0.00%
2023-11-15 0 0.320 0.270 0.350 - - 0 0 - 0.320 0.270 0.350 - - 0 - 0.00%
2023-11-14 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2023-11-13 0 0.320 0.285 0.335 0.320 0.320 60,000 19,200 0.3200 0.320 0.285 0.335 0.320 0.320 60,000 0.3200 3.23%
2023-11-10 0 0.310 0.275 0.345 - - 0 0 - 0.310 0.275 0.345 - - 0 - 0.00%
2023-11-09 0 0.310 0.275 0.345 - - 0 0 - 0.310 0.275 0.345 - - 0 - 0.00%
2023-11-08 0 0.310 0.275 0.310 0.295 0.315 120,000 37,400 0.3117 0.310 0.275 0.310 0.295 0.315 120,000 0.3117 3.33%
2023-11-07 0 0.300 0.275 0.300 - - 5,000 1,325 0.2650 0.300 0.275 0.300 - - 5,000 0.2650 -3.23%
2023-11-06 0 0.310 0.275 0.350 - - 0 0 - 0.310 0.275 0.350 - - 0 - 0.00%
2023-11-03 0 0.310 0.280 0.350 - - 0 0 - 0.310 0.280 0.350 - - 0 - 0.00%
2023-11-02 0 0.310 0.275 0.310 0.300 0.320 172,000 53,080 0.3086 0.310 0.275 0.310 0.300 0.320 172,000 0.3086 3.33%
2023-11-01 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - -1.64%
2023-10-31 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-10-30 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2023-10-27 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-10-26 0 0.305 0.265 0.310 0.305 0.310 60,000 18,400 0.3067 0.305 0.265 0.310 0.305 0.310 60,000 0.3067 17.31%
2023-10-25 0 0.260 0.255 0.290 0.260 0.280 80,000 21,600 0.2700 0.260 0.255 0.290 0.260 0.280 80,000 0.2700 -16.13%
2023-10-24 0 0.310 0.270 0.350 - - 0 0 - 0.310 0.270 0.350 - - 0 - 0.00%
2023-10-20 0 0.310 0.270 0.350 - - 0 0 - 0.310 0.270 0.350 - - 0 - 0.00%
2023-10-19 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2023-10-18 0 0.310 0.265 0.350 - - 0 0 - 0.310 0.265 0.350 - - 0 - 0.00%
2023-10-17 0 0.310 0.265 0.310 - - 1,072 262 0.2444 0.310 0.265 0.310 - - 1,072 0.2444 0.00%
2023-10-16 0 0.310 0.265 0.330 - - 0 0 - 0.310 0.265 0.330 - - 0 - 0.00%
2023-10-13 0 0.310 0.250 0.335 - - 0 0 - 0.310 0.250 0.335 - - 0 - 0.00%
2023-10-12 0 0.310 0.260 0.310 0.300 0.310 100,000 30,800 0.3080 0.310 0.260 0.310 0.300 0.310 100,000 0.3080 16.98%
2023-10-11 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2023-10-10 0 0.265 0.265 0.275 0.265 0.265 20,000 5,300 0.2650 0.265 0.265 0.275 0.265 0.265 20,000 0.2650 -19.70%
2023-10-09 0 0.330 0.247 0.330 0.350 0.350 23,057 7,810 0.3387 0.330 0.247 0.330 0.350 0.350 23,057 0.3387 10.00%
2023-10-06 0 0.300 0.260 0.300 0.270 0.350 120,150 37,746 0.3142 0.300 0.260 0.300 0.270 0.350 120,150 0.3142 15.38%
2023-10-05 0 0.260 0.250 0.265 0.260 0.260 32,000 8,200 0.2563 0.260 0.250 0.265 0.260 0.260 32,000 0.2563 -7.14%
2023-10-04 0 0.280 0.260 0.290 0.280 0.280 20,000 5,600 0.2800 0.280 0.260 0.290 0.280 0.280 20,000 0.2800 -12.50%
2023-10-03 0 0.320 0.270 0.305 - - 16,000 4,160 0.2600 0.320 0.270 0.305 - - 16,000 0.2600 -7.25%
2023-09-29 0 0.345 0.247 0.345 - - 0 0 - 0.345 0.247 0.345 - - 0 - 0.00%
2023-09-28 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2023-09-27 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2023-09-26 0 0.345 - 0.355 - - 0 0 - 0.345 - 0.355 - - 0 - 0.00%
2023-09-25 0 0.345 0.270 0.355 - - 0 0 - 0.345 0.270 0.355 - - 0 - 0.00%
2023-09-22 0 0.345 0.345 0.355 0.340 0.345 480,000 163,500 0.3406 0.345 0.345 0.355 0.340 0.345 480,000 0.3406 1.47%
2023-09-21 0 0.340 0.206 0.340 - - 0 0 - 0.340 0.206 0.340 - - 0 - 0.00%
2023-09-20 0 0.340 0.247 0.340 - - 0 0 - 0.340 0.247 0.340 - - 0 - 0.00%
2023-09-19 0 0.340 - 0.355 - - 0 0 - 0.340 - 0.355 - - 0 - 0.00%
2023-09-18 0 0.340 - 0.355 - - 0 0 - 0.340 - 0.355 - - 0 - 0.00%
2023-09-15 0 0.340 0.340 0.345 0.330 0.330 40,000 13,200 0.3300 0.340 0.340 0.345 0.330 0.330 40,000 0.3300 3.03%
2023-09-14 0 0.330 0.250 0.330 - - 0 0 - 0.330 0.250 0.330 - - 0 - 0.00%
2023-09-13 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - 0.00%
2023-09-12 0 0.330 0.265 0.355 - - 0 0 - 0.330 0.265 0.355 - - 0 - 0.00%
2023-09-11 0 0.330 0.265 0.355 - - 0 0 - 0.330 0.265 0.355 - - 0 - 0.00%
2023-09-07 0 0.330 0.265 0.355 - - 0 0 - 0.330 0.265 0.355 - - 0 - 0.00%
2023-09-06 0 0.330 0.265 0.355 - - 0 0 - 0.330 0.265 0.355 - - 0 - 0.00%
2023-09-05 0 0.330 0.265 0.355 - - 0 0 - 0.330 0.265 0.355 - - 0 - 0.00%
2023-09-04 0 0.330 0.247 0.330 0.330 0.330 40,000 13,200 0.3300 0.330 0.247 0.330 0.330 0.330 40,000 0.3300 3.13%
2023-08-31 0 0.320 - 0.355 - - 0 0 - 0.320 - 0.355 - - 0 - 0.00%
2023-08-30 0 0.320 0.247 0.355 - - 0 0 - 0.320 0.247 0.355 - - 0 - 0.00%
2023-08-29 0 0.320 0.250 0.355 - - 0 0 - 0.320 0.250 0.355 - - 0 - 0.00%
2023-08-28 0 0.320 0.180 0.355 - - 0 0 - 0.320 0.180 0.355 - - 0 - 0.00%
2023-08-25 0 0.320 0.250 0.320 0.320 0.320 40,000 12,800 0.3200 0.320 0.250 0.320 0.320 0.320 40,000 0.3200 3.23%
2023-08-24 0 0.310 0.105 0.355 - - 0 0 - 0.310 0.105 0.355 - - 0 - 0.00%
2023-08-23 0 0.310 - 0.355 - - 0 0 - 0.310 - 0.355 - - 0 - 0.00%
2023-08-22 0 0.310 0.201 0.355 - - 0 0 - 0.310 0.201 0.355 - - 0 - 0.00%
2023-08-21 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 3.33%
2023-08-18 0 0.300 0.201 0.300 0.295 0.300 100,000 29,800 0.2980 0.300 0.201 0.300 0.295 0.300 100,000 0.2980 3.45%
2023-08-17 0 0.290 - 0.355 - - 0 0 - 0.290 - 0.355 - - 0 - 0.00%
2023-08-16 0 0.290 - 0.355 - - 0 0 - 0.290 - 0.355 - - 0 - 0.00%
2023-08-15 0 0.290 - 0.355 - - 0 0 - 0.290 - 0.355 - - 0 - 0.00%
2023-08-14 0 0.290 0.151 0.355 - - 0 0 - 0.290 0.151 0.355 - - 0 - 0.00%
2023-08-11 0 0.290 0.150 0.355 - - 0 0 - 0.290 0.150 0.355 - - 0 - 0.00%
2023-08-10 0 0.290 0.290 0.355 - - 0 0 - 0.290 0.290 0.355 - - 0 - 7.41%
2023-08-09 0 0.270 - 0.355 - - 0 0 - 0.270 - 0.355 - - 0 - 0.00%
2023-08-08 0 0.270 0.045 0.355 - - 0 0 - 0.270 0.045 0.355 - - 0 - 0.00%
2023-08-07 0 0.270 0.221 0.355 0.270 0.270 20,000 5,400 0.2700 0.270 0.221 0.355 0.270 0.270 20,000 0.2700 9.31%
2023-08-04 0 0.247 0.231 0.255 0.247 0.250 69,000 17,058 0.2472 0.247 0.231 0.255 0.247 0.250 69,000 0.2472 -19.02%
2023-08-03 0 0.305 0.246 0.305 - - 0 0 - 0.305 0.246 0.305 - - 0 - 0.00%
2023-08-02 0 0.305 0.250 0.350 - - 0 0 - 0.305 0.250 0.350 - - 0 - 0.00%
2023-08-01 0 0.305 - 0.350 - - 0 0 - 0.305 - 0.350 - - 0 - 0.00%
2023-07-31 0 0.305 - 0.350 - - 0 0 - 0.305 - 0.350 - - 0 - 0.00%
2023-07-28 0 0.305 0.150 0.355 - - 0 0 - 0.305 0.150 0.355 - - 0 - 0.00%
2023-07-27 0 0.305 0.255 0.355 - - 0 0 - 0.305 0.255 0.355 - - 0 - 0.00%
2023-07-26 0 0.305 0.250 0.355 - - 0 0 - 0.305 0.250 0.355 - - 0 - 0.00%
2023-07-25 0 0.305 0.243 0.355 - - 0 0 - 0.305 0.243 0.355 - - 0 - 0.00%
2023-07-24 0 0.305 - 0.355 - - 0 0 - 0.305 - 0.355 - - 0 - 0.00%
2023-07-21 0 0.305 0.305 0.355 - - 2,000 500 0.2500 0.305 0.305 0.355 - - 2,000 0.2500 7.02%
2023-07-20 0 0.285 0.260 0.355 - - 0 0 - 0.285 0.260 0.355 - - 0 - 0.00%
2023-07-19 0 0.285 0.260 0.355 - - 0 0 - 0.285 0.260 0.355 - - 0 - 0.00%
2023-07-18 0 0.285 0.250 0.355 - - 0 0 - 0.285 0.250 0.355 - - 0 - 0.00%
2023-07-14 0 0.285 0.285 0.355 0.270 0.285 80,000 22,100 0.2763 0.285 0.285 0.355 0.270 0.285 80,000 0.2763 9.62%
2023-07-13 0 0.260 0.246 0.270 0.260 0.260 32,000 8,080 0.2525 0.260 0.246 0.270 0.260 0.260 32,000 0.2525 -10.34%
2023-07-12 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2023-07-11 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2023-07-10 0 0.290 0.275 0.300 0.290 0.330 174,745 52,673 0.3014 0.290 0.275 0.300 0.290 0.330 174,745 0.3014 -12.12%
2023-07-07 0 0.330 0.310 0.395 - - 0 0 - 0.330 0.310 0.395 - - 0 - 0.00%
2023-07-06 0 0.330 0.310 0.395 - - 0 0 - 0.330 0.310 0.395 - - 0 - 0.00%
2023-07-05 0 0.330 0.310 0.395 - - 0 0 - 0.330 0.310 0.395 - - 0 - 0.00%
2023-07-04 0 0.330 0.310 0.395 - - 0 0 - 0.330 0.310 0.395 - - 0 - 0.00%
2023-07-03 0 0.330 0.310 0.330 0.330 0.330 20,015 6,604 0.3300 0.330 0.310 0.330 0.330 0.330 20,015 0.3300 4.76%
2023-06-30 0 0.315 0.310 0.400 - - 0 0 - 0.315 0.310 0.400 - - 0 - 0.00%
2023-06-29 0 0.315 0.310 0.365 - - 0 0 - 0.315 0.310 0.365 - - 0 - 0.00%
2023-06-28 0 0.315 0.310 0.400 0.315 0.315 35,000 10,575 0.3021 0.315 0.310 0.400 0.315 0.315 35,000 0.3021 -12.50%
2023-06-27 0 0.360 0.310 0.370 - - 0 0 - 0.360 0.310 0.370 - - 0 - 0.00%
2023-06-26 0 0.360 0.310 0.370 - - 0 0 - 0.360 0.310 0.370 - - 0 - 0.00%
2023-06-23 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2023-06-21 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2023-06-20 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2023-06-19 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2023-06-16 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2023-06-15 0 0.360 0.350 0.360 0.360 0.360 20,000 7,200 0.3600 0.360 0.350 0.360 0.360 0.360 20,000 0.3600 0.00%
2023-06-14 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - -1.37%
2023-06-13 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - 0.00%
2023-06-12 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - 0.00%
2023-06-09 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - 0.00%
2023-06-08 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - 0.00%
2023-06-07 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - 0.00%
2023-06-06 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - 0.00%
2023-06-05 0 0.365 0.310 0.400 - - 0 0 - 0.365 0.310 0.400 - - 0 - 0.00%
2023-06-02 0 0.365 0.360 0.365 0.365 0.365 20,000 7,300 0.3650 0.365 0.360 0.365 0.365 0.365 20,000 0.3650 2.82%
2023-06-01 0 0.355 0.310 0.355 0.350 0.355 180,000 63,300 0.3517 0.355 0.310 0.355 0.350 0.355 180,000 0.3517 1.43%
2023-05-31 0 0.350 0.310 0.400 - - 0 0 - 0.350 0.310 0.400 - - 0 - 0.00%
2023-05-30 0 0.350 0.310 0.350 - - 8,000 2,720 0.3400 0.350 0.310 0.350 - - 8,000 0.3400 -2.78%
2023-05-29 0 0.360 0.310 0.400 - - 12,000 3,960 0.3300 0.360 0.310 0.400 - - 12,000 0.3300 0.00%
2023-05-25 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2023-05-24 0 0.360 0.310 0.390 - - 0 0 - 0.360 0.310 0.390 - - 0 - 0.00%
2023-05-23 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2023-05-22 0 0.360 0.310 0.360 0.360 0.360 20,000 7,200 0.3600 0.360 0.310 0.360 0.360 0.360 20,000 0.3600 1.41%
2023-05-19 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - -1.39%
2023-05-18 0 0.360 0.320 0.400 - - 0 0 - 0.360 0.320 0.400 - - 0 - 0.00%
2023-05-17 0 0.360 0.320 0.400 - - 0 0 - 0.360 0.320 0.400 - - 0 - 0.00%
2023-05-16 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2023-05-15 0 0.360 0.315 0.400 - - 0 0 - 0.360 0.315 0.400 - - 0 - 0.00%
2023-05-12 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2023-05-11 0 0.360 0.310 0.370 - - 0 0 - 0.360 0.310 0.370 - - 0 - 0.00%
2023-05-10 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2023-05-09 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2023-05-08 0 0.360 0.310 0.370 0.360 0.360 20,015 7,204 0.3599 0.360 0.310 0.370 0.360 0.360 20,015 0.3599 4.35%
2023-05-05 0 0.345 0.310 0.360 - - 0 0 - 0.345 0.310 0.360 - - 0 - 0.00%
2023-05-04 0 0.345 0.310 0.360 - - 0 0 - 0.345 0.310 0.360 - - 0 - 0.00%
2023-05-03 0 0.345 0.310 0.360 - - 0 0 - 0.345 0.310 0.360 - - 0 - 0.00%
2023-05-02 0 0.345 0.310 0.360 - - 0 0 - 0.345 0.310 0.360 - - 0 - 0.00%
2023-04-28 0 0.345 0.310 0.360 - - 0 0 - 0.345 0.310 0.360 - - 0 - 0.00%
2023-04-27 0 0.345 0.310 0.400 - - 0 0 - 0.345 0.310 0.400 - - 0 - 0.00%
2023-04-26 0 0.345 0.310 0.400 - - 0 0 - 0.345 0.310 0.400 - - 0 - 0.00%
2023-04-25 0 0.345 0.310 0.400 - - 0 0 - 0.345 0.310 0.400 - - 0 - 0.00%
2023-04-24 0 0.345 0.310 0.400 - - 0 0 - 0.345 0.310 0.400 - - 0 - 0.00%
2023-04-21 0 0.345 0.305 0.400 - - 0 0 - 0.345 0.305 0.400 - - 0 - 0.00%
2023-04-20 0 0.345 0.305 0.400 - - 0 0 - 0.345 0.305 0.400 - - 0 - 0.00%
2023-04-19 0 0.345 0.305 0.400 - - 0 0 - 0.345 0.305 0.400 - - 0 - 0.00%
2023-04-18 0 0.345 0.305 0.400 - - 0 0 - 0.345 0.305 0.400 - - 0 - 0.00%
2023-04-17 0 0.345 0.305 0.390 - - 0 0 - 0.345 0.305 0.390 - - 0 - 0.00%
2023-04-14 0 0.345 0.305 0.400 - - 0 0 - 0.345 0.305 0.400 - - 0 - 0.00%
2023-04-13 0 0.345 0.315 - - - 0 0 - 0.345 0.315 - - - 0 - 0.00%
2023-04-12 0 0.345 0.315 0.350 - - 0 0 - 0.345 0.315 0.350 - - 0 - 0.00%
2023-04-11 0 0.345 0.315 0.350 - - 0 0 - 0.345 0.315 0.350 - - 0 - 0.00%
2023-04-06 0 0.345 0.315 0.350 - - 0 0 - 0.345 0.315 0.350 - - 0 - 0.00%
2023-04-04 0 0.345 0.310 0.350 - - 0 0 - 0.345 0.310 0.350 - - 0 - 0.00%
2023-04-03 0 0.345 0.310 0.350 - - 0 0 - 0.345 0.310 0.350 - - 0 - 0.00%
2023-03-31 0 0.345 0.310 0.345 0.340 0.345 180,000 61,700 0.3428 0.345 0.310 0.345 0.340 0.345 180,000 0.3428 2.99%
2023-03-30 0 0.335 0.310 0.350 - - 0 0 - 0.335 0.310 0.350 - - 0 - 0.00%
2023-03-29 0 0.335 0.310 0.355 - - 0 0 - 0.335 0.310 0.355 - - 0 - 0.00%
2023-03-28 0 0.335 0.310 0.355 - - 0 0 - 0.335 0.310 0.355 - - 0 - 0.00%
2023-03-27 0 0.335 0.310 0.355 - - 75 22 0.2933 0.335 0.310 0.355 - - 75 0.2933 0.00%
2023-03-24 0 0.335 0.310 0.355 - - 0 0 - 0.335 0.310 0.355 - - 0 - 0.00%
2023-03-23 0 0.335 0.310 0.345 - - 0 0 - 0.335 0.310 0.345 - - 0 - 0.00%
2023-03-22 0 0.335 0.310 0.345 - - 0 0 - 0.335 0.310 0.345 - - 0 - 0.00%
2023-03-21 0 0.335 0.310 0.335 - - 3,540 1,047 0.2958 0.335 0.310 0.335 - - 3,540 0.2958 0.00%
2023-03-20 0 0.335 0.310 0.345 - - 0 0 - 0.335 0.310 0.345 - - 0 - 0.00%
2023-03-17 0 0.335 0.315 0.355 0.335 0.335 80,000 26,800 0.3350 0.335 0.315 0.355 0.335 0.335 80,000 0.3350 3.08%
2023-03-16 0 0.325 0.290 0.355 - - 0 0 - 0.325 0.290 0.355 - - 0 - 0.00%
2023-03-15 0 0.325 0.310 0.355 - - 0 0 - 0.325 0.310 0.355 - - 0 - 0.00%
2023-03-14 0 0.325 0.310 0.325 0.310 0.325 140,000 45,200 0.3229 0.325 0.310 0.325 0.310 0.325 140,000 0.3229 1.56%
2023-03-13 0 0.320 0.310 0.320 0.325 0.325 100,000 32,500 0.3250 0.320 0.310 0.320 0.325 0.325 100,000 0.3250 1.59%
2023-03-10 0 0.315 0.315 0.330 0.315 0.320 80,000 25,500 0.3188 0.315 0.315 0.330 0.315 0.320 80,000 0.3188 0.00%
2023-03-09 0 0.315 0.310 0.320 - - 13,000 3,770 0.2900 0.315 0.310 0.320 - - 13,000 0.2900 0.00%
2023-03-08 0 0.315 0.310 0.320 0.315 0.325 400,000 128,100 0.3203 0.315 0.310 0.320 0.315 0.325 400,000 0.3203 -3.08%
2023-03-07 0 0.325 0.310 0.345 0.320 0.325 40,330 12,999 0.3223 0.325 0.310 0.345 0.320 0.325 40,330 0.3223 -7.14%
2023-03-06 0 0.350 0.310 0.360 - - 0 0 - 0.350 0.310 0.360 - - 0 - 0.00%
2023-03-03 0 0.350 0.320 0.355 0.350 0.350 40,000 14,000 0.3500 0.350 0.320 0.355 0.350 0.350 40,000 0.3500 2.94%
2023-03-02 0 0.340 0.310 0.350 - - 0 0 - 0.340 0.310 0.350 - - 0 - 0.00%
2023-03-01 0 0.340 0.310 0.350 - - 0 0 - 0.340 0.310 0.350 - - 0 - 0.00%
2023-02-28 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2023-02-27 0 0.340 0.310 0.350 - - 0 0 - 0.340 0.310 0.350 - - 0 - 0.00%
2023-02-24 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2023-02-23 0 0.340 0.310 0.360 - - 0 0 - 0.340 0.310 0.360 - - 0 - 0.00%
2023-02-22 0 0.340 0.310 0.350 - - 0 0 - 0.340 0.310 0.350 - - 0 - 0.00%
2023-02-21 0 0.340 0.310 0.360 0.310 0.350 225,000 72,150 0.3207 0.340 0.310 0.360 0.310 0.350 225,000 0.3207 3.03%
2023-02-20 0 0.330 0.310 0.345 - - 0 0 - 0.330 0.310 0.345 - - 0 - 0.00%
2023-02-17 0 0.330 0.310 0.345 - - 0 0 - 0.330 0.310 0.345 - - 0 - 0.00%
2023-02-16 0 0.330 0.310 0.355 0.330 0.330 20,000 6,600 0.3300 0.330 0.310 0.355 0.330 0.330 20,000 0.3300 4.76%
2023-02-15 0 0.315 0.305 0.335 0.315 0.315 40,315 12,689 0.3147 0.315 0.305 0.335 0.315 0.315 40,315 0.3147 -1.56%
2023-02-14 0 0.320 0.315 0.340 - - 0 0 - 0.320 0.315 0.340 - - 0 - 0.00%
2023-02-13 0 0.320 0.315 0.355 0.320 0.320 40,000 12,800 0.3200 0.320 0.315 0.355 0.320 0.320 40,000 0.3200 -7.25%
2023-02-10 0 0.345 0.315 0.360 - - 834 250 0.2998 0.345 0.315 0.360 - - 834 0.2998 0.00%
2023-02-09 0 0.345 0.315 0.360 - - 2,000 600 0.3000 0.345 0.315 0.360 - - 2,000 0.3000 0.00%
2023-02-08 0 0.345 0.315 0.360 - - 0 0 - 0.345 0.315 0.360 - - 0 - 0.00%
2023-02-07 0 0.345 0.315 0.355 - - 0 0 - 0.345 0.315 0.355 - - 0 - 0.00%
2023-02-06 0 0.345 0.345 0.360 0.345 0.345 21,000 7,220 0.3438 0.345 0.345 0.360 0.345 0.345 21,000 0.3438 -1.43%
2023-02-03 0 0.350 0.315 0.355 - - 0 0 - 0.350 0.315 0.355 - - 0 - 0.00%
2023-02-02 0 0.350 0.315 0.355 - - 0 0 - 0.350 0.315 0.355 - - 0 - 0.00%
2023-02-01 0 0.350 0.315 0.355 - - 0 0 - 0.350 0.315 0.355 - - 0 - 0.00%
2023-01-31 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - -1.41%
2023-01-30 0 0.355 0.310 0.355 0.315 0.355 63,528 20,787 0.3272 0.355 0.310 0.355 0.315 0.355 63,528 0.3272 5.97%
2023-01-27 0 0.335 0.315 0.350 - - 0 0 - 0.335 0.315 0.350 - - 0 - 0.00%
2023-01-26 0 0.335 0.315 0.355 - - 0 0 - 0.335 0.315 0.355 - - 0 - 0.00%
2023-01-20 0 0.335 0.310 0.355 - - 0 0 - 0.335 0.310 0.355 - - 0 - 0.00%
2023-01-19 0 0.335 0.315 0.355 - - 0 0 - 0.335 0.315 0.355 - - 0 - 0.00%
2023-01-18 0 0.335 0.315 0.355 0.335 0.335 20,000 6,700 0.3350 0.335 0.315 0.355 0.335 0.335 20,000 0.3350 6.35%
2023-01-17 0 0.315 0.315 0.335 0.315 0.315 52,000 16,320 0.3138 0.315 0.315 0.335 0.315 0.315 52,000 0.3138 -8.70%
2023-01-16 0 0.345 0.315 0.350 0.345 0.345 20,000 6,900 0.3450 0.345 0.315 0.350 0.345 0.345 20,000 0.3450 7.81%
2023-01-13 0 0.320 0.315 0.350 0.310 0.320 65,000 20,325 0.3127 0.320 0.315 0.350 0.310 0.320 65,000 0.3127 -9.86%
2023-01-12 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2023-01-11 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2023-01-10 0 0.355 0.315 0.355 - - 0 0 - 0.355 0.315 0.355 - - 0 - 0.00%
2023-01-09 0 0.355 0.320 0.360 0.355 0.355 20,000 7,100 0.3550 0.355 0.320 0.360 0.355 0.355 20,000 0.3550 1.43%
2023-01-06 0 0.350 0.315 0.355 0.320 0.350 60,000 20,300 0.3383 0.350 0.315 0.355 0.320 0.350 60,000 0.3383 1.45%
2023-01-05 0 0.345 0.310 0.350 0.345 0.350 80,000 27,800 0.3475 0.345 0.310 0.350 0.345 0.350 80,000 0.3475 11.29%
2023-01-04 0 0.310 0.305 0.345 0.295 0.355 801,000 252,525 0.3153 0.310 0.305 0.345 0.295 0.355 801,000 0.3153 -11.43%
2023-01-03 0 0.350 0.295 0.350 0.355 0.355 20,000 7,100 0.3550 0.350 0.295 0.350 0.355 0.355 20,000 0.3550 1.45%
2022-12-30 0 0.345 0.300 0.350 - - 0 0 - 0.345 0.300 0.350 - - 0 - 0.00%
2022-12-29 0 0.345 0.295 0.345 - - 0 0 - 0.345 0.295 0.345 - - 0 - 0.00%
2022-12-28 0 0.345 0.305 0.345 - - 3,000 990 0.3300 0.345 0.305 0.345 - - 3,000 0.3300 0.00%
2022-12-23 0 0.345 0.300 0.345 - - 0 0 - 0.345 0.300 0.345 - - 0 - 0.00%
2022-12-22 0 0.345 0.290 0.345 0.320 0.350 120,000 40,700 0.3392 0.345 0.290 0.345 0.320 0.350 120,000 0.3392 13.11%
2022-12-21 0 0.305 0.290 0.320 0.305 0.330 380,000 122,600 0.3226 0.305 0.290 0.320 0.305 0.330 380,000 0.3226 -19.74%
2022-12-20 0 0.380 0.335 0.385 - - 0 0 - 0.380 0.335 0.385 - - 0 - 0.00%
2022-12-19 0 0.380 0.335 0.385 - - 0 0 - 0.380 0.335 0.385 - - 0 - 0.00%
2022-12-16 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2022-12-15 0 0.380 0.345 0.385 - - 0 0 - 0.380 0.345 0.385 - - 0 - 0.00%
2022-12-14 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - -1.30%
2022-12-13 0 0.385 0.345 0.390 - - 0 0 - 0.385 0.345 0.390 - - 0 - 0.00%
2022-12-12 0 0.385 0.345 0.385 - - 0 0 - 0.385 0.345 0.385 - - 0 - 0.00%
2022-12-09 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2022-12-08 0 0.385 0.345 0.385 - - 0 0 - 0.385 0.345 0.385 - - 0 - 0.00%
2022-12-07 0 0.385 0.345 0.385 - - 0 0 - 0.385 0.345 0.385 - - 0 - 0.00%
2022-12-06 0 0.385 0.345 0.385 - - 0 0 - 0.385 0.345 0.385 - - 0 - 0.00%
2022-12-05 0 0.385 0.340 0.385 0.380 0.385 120,000 46,100 0.3842 0.385 0.340 0.385 0.380 0.385 120,000 0.3842 1.32%
2022-12-02 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2022-12-01 0 0.380 0.355 0.380 0.360 0.380 152,000 57,060 0.3754 0.380 0.355 0.380 0.360 0.380 152,000 0.3754 2.70%
2022-11-30 0 0.370 0.315 0.380 - - 0 0 - 0.370 0.315 0.380 - - 0 - 0.00%
2022-11-29 0 0.370 - 0.380 - - 0 0 - 0.370 - 0.380 - - 0 - 0.00%
2022-11-28 0 0.370 0.310 0.375 - - 0 0 - 0.370 0.310 0.375 - - 0 - 0.00%
2022-11-25 0 0.370 0.255 0.370 - - 0 0 - 0.370 0.255 0.370 - - 0 - -1.33%
2022-11-24 0 0.375 0.300 0.375 - - 0 0 - 0.375 0.300 0.375 - - 0 - 0.00%
2022-11-23 0 0.375 0.315 0.380 - - 0 0 - 0.375 0.315 0.380 - - 0 - 0.00%
2022-11-22 0 0.375 0.315 0.380 - - 0 0 - 0.375 0.315 0.380 - - 0 - 0.00%
2022-11-21 0 0.375 0.325 0.375 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2022-11-18 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - -1.32%
2022-11-17 0 0.380 0.335 0.380 0.380 0.380 40,000 15,200 0.3800 0.380 0.335 0.380 0.380 0.380 40,000 0.3800 1.33%
2022-11-16 0 0.375 0.320 0.380 - - 0 0 - 0.375 0.320 0.380 - - 0 - 0.00%
2022-11-15 0 0.375 0.310 0.375 0.310 0.375 360,000 130,200 0.3617 0.375 0.310 0.375 0.310 0.375 360,000 0.3617 2.74%
2022-11-14 0 0.365 0.320 0.365 - - 7,988 2,675 0.3349 0.365 0.320 0.365 - - 7,988 0.3349 0.00%
2022-11-11 0 0.365 0.300 0.370 0.365 0.365 20,000 7,300 0.3650 0.365 0.300 0.370 0.365 0.365 20,000 0.3650 5.80%
2022-11-10 0 0.345 0.300 0.355 - - 0 0 - 0.345 0.300 0.355 - - 0 - 0.00%
2022-11-09 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - 0.00%
2022-11-08 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2022-11-07 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - 0.00%
2022-11-04 0 0.345 0.305 0.345 0.335 0.345 60,000 20,500 0.3417 0.345 0.305 0.345 0.335 0.345 60,000 0.3417 2.99%
2022-11-03 0 0.335 0.295 0.335 - - 0 0 - 0.335 0.295 0.335 - - 0 - 0.00%
2022-11-02 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2022-11-01 0 0.335 0.290 0.335 - - 0 0 - 0.335 0.290 0.335 - - 0 - 0.00%
2022-10-31 0 0.335 0.300 0.335 0.335 0.335 20,000 6,700 0.3350 0.335 0.300 0.335 0.335 0.335 20,000 0.3350 8.06%
2022-10-28 0 0.310 0.300 0.340 0.300 0.320 220,000 68,100 0.3095 0.310 0.300 0.340 0.300 0.320 220,000 0.3095 -3.12%
2022-10-27 0 0.320 0.300 0.320 0.320 0.340 180,000 59,600 0.3311 0.320 0.300 0.320 0.320 0.340 180,000 0.3311 -3.03%
2022-10-26 0 0.330 0.295 0.335 0.320 0.330 120,000 39,200 0.3267 0.330 0.295 0.335 0.320 0.330 120,000 0.3267 3.13%
2022-10-25 0 0.320 0.295 0.320 0.295 0.320 245,000 76,500 0.3122 0.320 0.295 0.320 0.295 0.320 245,000 0.3122 1.59%
2022-10-24 0 0.315 0.295 0.320 - - 0 0 - 0.315 0.295 0.320 - - 0 - 0.00%
2022-10-21 0 0.315 0.290 0.320 - - 0 0 - 0.315 0.290 0.320 - - 0 - 0.00%
2022-10-20 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - -1.56%
2022-10-19 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2022-10-18 0 0.320 0.285 0.325 0.315 0.325 420,000 134,100 0.3193 0.320 0.285 0.325 0.315 0.325 420,000 0.3193 6.67%
2022-10-17 0 0.300 0.285 0.320 0.285 0.330 181,050 55,956 0.3091 0.300 0.285 0.320 0.285 0.330 181,050 0.3091 -10.45%
2022-10-14 0 0.335 0.280 0.335 0.335 0.335 20,000 6,700 0.3350 0.335 0.280 0.335 0.335 0.335 20,000 0.3350 3.08%
2022-10-13 0 0.325 0.255 0.325 0.290 0.330 40,750 12,598 0.3092 0.325 0.255 0.325 0.290 0.330 40,750 0.3092 -2.99%
2022-10-12 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - 0.00%
2022-10-11 0 0.335 0.280 0.335 0.280 0.335 180,000 58,500 0.3250 0.335 0.280 0.335 0.280 0.335 180,000 0.3250 0.00%
2022-10-10 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - 0.00%
2022-10-07 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - 0.00%
2022-10-06 0 0.335 0.280 0.335 0.335 0.335 20,000 6,700 0.3350 0.335 0.280 0.335 0.335 0.335 20,000 0.3350 1.52%
2022-10-05 0 0.330 0.280 0.340 - - 0 0 - 0.330 0.280 0.340 - - 0 - 0.00%
2022-10-03 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2022-09-30 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - -2.94%
2022-09-29 0 0.340 0.265 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 0.265 0.340 0.340 0.340 20,000 0.3400 3.03%
2022-09-28 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - 0.00%
2022-09-27 0 0.330 0.260 0.330 0.255 0.335 270,000 77,750 0.2880 0.330 0.260 0.330 0.255 0.335 270,000 0.2880 0.00%
2022-09-26 0 0.330 0.260 0.330 - - 0 0 - 0.330 0.260 0.330 - - 0 - 0.00%
2022-09-23 0 0.330 0.260 0.330 - - 0 0 - 0.330 0.260 0.330 - - 0 - 0.00%
2022-09-22 0 0.330 0.265 0.335 - - 0 0 - 0.330 0.265 0.335 - - 0 - 0.00%
2022-09-21 0 0.330 0.260 0.340 - - 0 0 - 0.330 0.260 0.340 - - 0 - 0.00%
2022-09-20 0 0.330 - 0.340 0.330 0.330 20,015 6,604 0.3300 0.330 - 0.340 0.330 0.330 20,015 0.3300 3.13%
2022-09-19 0 0.320 0.250 0.335 - - 0 0 - 0.320 0.250 0.335 - - 0 - 0.00%
2022-09-16 0 0.320 0.265 0.330 0.320 0.320 20,000 6,400 0.3200 0.320 0.265 0.330 0.320 0.320 20,000 0.3200 1.59%
2022-09-15 0 0.315 0.241 0.315 - - 0 0 - 0.315 0.241 0.315 - - 0 - 0.00%
2022-09-14 0 0.315 0.241 0.325 - - 0 0 - 0.315 0.241 0.325 - - 0 - 0.00%
2022-09-13 0 0.315 0.250 0.325 - - 0 0 - 0.315 0.250 0.325 - - 0 - 0.00%
2022-09-09 0 0.315 0.250 0.320 0.305 0.315 80,000 24,800 0.3100 0.315 0.250 0.320 0.305 0.315 80,000 0.3100 3.28%
2022-09-08 0 0.305 0.178 0.305 0.305 0.305 20,000 6,100 0.3050 0.305 0.178 0.305 0.305 0.305 20,000 0.3050 3.39%
2022-09-07 0 0.295 0.241 0.300 - - 15,000 3,975 0.2650 0.295 0.241 0.300 - - 15,000 0.2650 0.00%
2022-09-06 0 0.295 0.241 0.300 - - 0 0 - 0.295 0.241 0.300 - - 0 - 0.00%
2022-09-05 0 0.295 0.247 0.300 - - 0 0 - 0.295 0.247 0.300 - - 0 - 0.00%
2022-09-02 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2022-09-01 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2022-08-31 0 0.295 0.260 0.295 - - 360 90 0.2500 0.295 0.260 0.295 - - 360 0.2500 0.00%
2022-08-30 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2022-08-29 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2022-08-26 0 0.295 0.260 0.300 0.280 0.295 160,000 45,800 0.2863 0.295 0.260 0.300 0.280 0.295 160,000 0.2863 5.36%
2022-08-25 0 0.280 0.237 0.290 0.280 0.280 20,000 5,600 0.2800 0.280 0.237 0.290 0.280 0.280 20,000 0.2800 3.70%
2022-08-24 0 0.270 0.231 0.270 - - 0 0 - 0.270 0.231 0.270 - - 0 - 0.00%
2022-08-23 0 0.270 0.236 0.280 - - 0 0 - 0.270 0.236 0.280 - - 0 - 0.00%
2022-08-22 0 0.270 0.231 0.280 - - 0 0 - 0.270 0.231 0.280 - - 0 - 0.00%
2022-08-19 0 0.270 0.246 0.280 - - 0 0 - 0.270 0.246 0.280 - - 0 - 0.00%
2022-08-18 0 0.270 0.237 0.280 0.270 0.270 20,000 5,400 0.2700 0.270 0.237 0.280 0.270 0.270 20,000 0.2700 -3.57%
2022-08-17 0 0.280 0.237 0.280 - - 0 0 - 0.280 0.237 0.280 - - 0 - 0.00%
2022-08-16 0 0.280 0.247 0.280 - - 0 0 - 0.280 0.247 0.280 - - 0 - 0.00%
2022-08-15 0 0.280 0.247 0.280 - - 0 0 - 0.280 0.247 0.280 - - 0 - 0.00%
2022-08-12 0 0.280 0.237 0.285 - - 0 0 - 0.280 0.237 0.285 - - 0 - 0.00%
2022-08-11 0 0.280 0.237 0.280 0.280 0.280 20,000 5,600 0.2800 0.280 0.237 0.280 0.280 0.280 20,000 0.2800 1.82%
2022-08-10 0 0.275 0.236 0.280 - - 0 0 - 0.275 0.236 0.280 - - 0 - 0.00%
2022-08-09 0 0.275 0.241 0.280 - - 0 0 - 0.275 0.241 0.280 - - 0 - 0.00%
2022-08-08 0 0.275 0.236 0.280 - - 0 0 - 0.275 0.236 0.280 - - 0 - 0.00%
2022-08-05 0 0.275 0.247 0.280 - - 0 0 - 0.275 0.247 0.280 - - 0 - 0.00%
2022-08-04 0 0.275 0.247 0.280 - - 0 0 - 0.275 0.247 0.280 - - 0 - 0.00%
2022-08-03 0 0.275 - 0.280 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
2022-08-02 0 0.275 0.247 0.280 - - 0 0 - 0.275 0.247 0.280 - - 0 - 0.00%
2022-08-01 0 0.275 0.247 0.280 - - 0 0 - 0.275 0.247 0.280 - - 0 - 0.00%
2022-07-29 0 0.275 0.237 0.275 - - 0 0 - 0.275 0.237 0.275 - - 0 - 0.00%
2022-07-28 0 0.275 0.265 0.300 0.270 0.280 100,000 27,180 0.2718 0.275 0.265 0.300 0.270 0.280 100,000 0.2718 1.85%
2022-07-27 0 0.270 0.245 0.285 - - 2,125 504 0.2372 0.270 0.245 0.285 - - 2,125 0.2372 0.00%
2022-07-26 0 0.270 0.260 0.280 0.270 0.270 740,000 192,600 0.2603 0.270 0.260 0.280 0.270 0.270 740,000 0.2603 -1.82%
2022-07-25 0 0.275 0.270 0.285 0.270 0.275 180,000 49,200 0.2733 0.275 0.270 0.285 0.270 0.275 180,000 0.2733 -9.84%
2022-07-22 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - 0.00%
2022-07-21 0 0.305 0.260 0.310 - - 0 0 - 0.305 0.260 0.310 - - 0 - 0.00%
2022-07-20 0 0.305 0.265 0.305 - - 0 0 - 0.305 0.265 0.305 - - 0 - 0.00%
2022-07-19 0 0.305 0.265 0.315 - - 0 0 - 0.305 0.265 0.315 - - 0 - 0.00%
2022-07-18 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - -1.61%
2022-07-15 0 0.310 0.275 0.310 0.295 0.310 140,000 42,700 0.3050 0.310 0.275 0.310 0.295 0.310 140,000 0.3050 5.08%
2022-07-14 0 0.295 0.265 0.295 0.305 0.305 153,000 46,080 0.3012 0.295 0.265 0.295 0.305 0.305 153,000 0.3012 -1.67%
2022-07-13 0 0.300 0.255 0.320 - - 10,000 2,600 0.2600 0.300 0.255 0.320 - - 10,000 0.2600 0.00%
2022-07-12 0 0.300 0.260 0.310 0.300 0.300 40,000 12,000 0.3000 0.300 0.260 0.310 0.300 0.300 40,000 0.3000 7.14%
2022-07-11 0 0.280 0.260 0.305 - - 0 0 - 0.280 0.260 0.305 - - 0 - 0.00%
2022-07-08 0 0.280 0.270 0.290 - - 1 0 - 0.280 0.270 0.290 - - 1 - 0.00%
2022-07-07 0 0.280 0.275 0.290 0.280 0.280 20,000 5,600 0.2800 0.280 0.275 0.290 0.280 0.280 20,000 0.2800 1.82%
2022-07-06 0 0.275 0.265 0.285 0.275 0.275 36,887 9,721 0.2635 0.275 0.265 0.285 0.275 0.275 36,887 0.2635 -12.70%
2022-07-05 0 0.315 0.260 0.320 0.315 0.315 40,000 12,600 0.3150 0.315 0.260 0.320 0.315 0.315 40,000 0.3150 -3.08%
2022-07-04 0 0.325 - 0.340 - - 0 0 - 0.325 - 0.340 - - 0 - 0.00%
2022-06-30 0 0.325 0.260 0.325 - - 0 0 - 0.325 0.260 0.325 - - 0 - 0.00%
2022-06-29 0 0.325 0.270 0.345 - - 0 0 - 0.325 0.270 0.345 - - 0 - 0.00%
2022-06-28 0 0.325 0.255 0.340 - - 0 0 - 0.325 0.255 0.340 - - 0 - 0.00%
2022-06-27 0 0.325 0.275 0.335 - - 0 0 - 0.325 0.275 0.335 - - 0 - 0.00%
2022-06-24 0 0.325 0.270 0.335 - - 0 0 - 0.325 0.270 0.335 - - 0 - 0.00%
2022-06-23 0 0.325 0.280 0.370 - - 0 0 - 0.325 0.280 0.370 - - 0 - 0.00%
2022-06-22 0 0.325 0.270 0.345 - - 0 0 - 0.325 0.270 0.345 - - 0 - 0.00%
2022-06-21 0 0.325 0.290 0.335 - - 0 0 - 0.325 0.290 0.335 - - 0 - 0.00%
2022-06-20 0 0.325 0.295 0.340 - - 0 0 - 0.325 0.295 0.340 - - 0 - 0.00%
2022-06-17 0 0.325 0.305 0.370 0.295 0.325 60,000 18,300 0.3050 0.325 0.305 0.370 0.295 0.325 60,000 0.3050 3.17%
2022-06-16 0 0.315 0.300 0.340 - - 0 0 - 0.315 0.300 0.340 - - 0 - 5.00%
2022-06-15 0 0.300 0.270 0.325 0.300 0.300 28,000 8,080 0.2886 0.300 0.270 0.325 0.300 0.300 28,000 0.2886 -9.09%
2022-06-14 0 0.330 0.275 0.340 - - 0 0 - 0.330 0.275 0.340 - - 0 - 0.00%
2022-06-13 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - 0.00%
2022-06-10 0 0.330 0.295 0.340 0.290 0.330 100,000 30,200 0.3020 0.330 0.295 0.340 0.290 0.330 100,000 0.3020 6.45%
2022-06-09 0 0.310 0.295 0.330 - - 0 0 - 0.310 0.295 0.330 - - 0 - 0.00%
2022-06-08 0 0.310 0.295 0.310 - - 2,000 560 0.2800 0.310 0.295 0.310 - - 2,000 0.2800 0.00%
2022-06-07 0 0.310 0.290 0.330 - - 15 4 0.2667 0.310 0.290 0.330 - - 15 0.2667 0.00%
2022-06-06 0 0.310 0.295 0.340 - - 0 0 - 0.310 0.295 0.340 - - 0 - 0.00%
2022-06-02 0 0.310 0.295 0.320 - - 0 0 - 0.310 0.295 0.320 - - 0 - 0.00%
2022-06-01 0 0.310 0.295 0.330 - - 0 0 - 0.310 0.295 0.330 - - 0 - 0.00%
2022-05-31 0 0.310 0.310 0.345 - - 2,000 570 0.2850 0.310 0.310 0.345 - - 2,000 0.2850 3.33%
2022-05-30 0 0.300 0.300 0.330 0.300 0.300 120,000 36,000 0.3000 0.300 0.300 0.330 0.300 0.300 120,000 0.3000 -9.09%
2022-05-27 0 0.330 0.285 0.350 - - 0 0 - 0.330 0.285 0.350 - - 0 - 0.00%
2022-05-26 0 0.330 0.295 0.345 - - 0 0 - 0.330 0.295 0.345 - - 0 - 0.00%
2022-05-25 0 0.330 0.285 0.335 - - 0 0 - 0.330 0.285 0.335 - - 0 - 0.00%
2022-05-24 0 0.330 0.310 0.350 - - 0 0 - 0.330 0.310 0.350 - - 0 - 0.00%
2022-05-23 0 0.330 - 0.350 - - 0 0 - 0.330 - 0.350 - - 0 - 0.00%
2022-05-20 0 0.330 0.295 0.365 0.300 0.315 180,000 54,800 0.3044 0.330 0.295 0.365 0.300 0.315 180,000 0.3044 3.13%
2022-05-19 0 0.320 0.315 0.350 - - 0 0 - 0.320 0.315 0.350 - - 0 - 3.23%
2022-05-18 0 0.310 0.310 0.355 0.310 0.310 40,000 12,400 0.3100 0.310 0.310 0.355 0.310 0.310 40,000 0.3100 -13.89%
2022-05-17 0 0.360 0.255 0.360 - - 450 128 0.2844 0.360 0.255 0.360 - - 450 0.2844 0.00%
2022-05-16 0 0.360 0.305 0.360 - - 0 0 - 0.360 0.305 0.360 - - 0 - 0.00%
2022-05-13 0 0.360 0.315 0.360 0.350 0.360 60,000 21,300 0.3550 0.360 0.315 0.360 0.350 0.360 60,000 0.3550 1.41%
2022-05-12 0 0.355 0.305 0.355 - - 0 0 - 0.355 0.305 0.355 - - 0 - 0.00%
2022-05-11 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2022-05-10 0 0.355 0.305 0.355 0.350 0.355 60,000 21,200 0.3533 0.355 0.305 0.355 0.350 0.355 60,000 0.3533 0.00%
2022-05-06 0 0.355 0.305 0.355 0.355 0.365 100,000 36,000 0.3600 0.355 0.305 0.355 0.355 0.365 100,000 0.3600 -1.39%
2022-05-05 0 0.360 0.305 0.360 - - 0 0 - 0.360 0.305 0.360 - - 0 - -1.37%
2022-05-04 0 0.365 0.265 0.370 0.365 0.365 60,000 21,900 0.3650 0.365 0.265 0.370 0.365 0.365 60,000 0.3650 1.39%
2022-05-03 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2022-04-29 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2022-04-28 0 0.360 - 0.360 0.365 0.365 28,000 9,940 0.3550 0.360 - 0.360 0.365 0.365 28,000 0.3550 0.00%
2022-04-27 0 0.360 - 0.365 - - 0 0 - 0.360 - 0.365 - - 0 - 0.00%
2022-04-26 0 0.360 - 0.360 0.360 0.360 20,000 7,200 0.3600 0.360 - 0.360 0.360 0.360 20,000 0.3600 2.86%
2022-04-25 0 0.350 - 0.350 0.355 0.355 20,000 7,100 0.3550 0.350 - 0.350 0.355 0.355 20,000 0.3550 -2.78%
2022-04-22 0 0.360 0.310 0.365 0.360 0.360 20,000 7,200 0.3600 0.360 0.310 0.365 0.360 0.360 20,000 0.3600 2.86%
2022-04-21 0 0.350 0.295 0.335 - - 0 0 - 0.350 0.295 0.335 - - 0 - -4.11%
2022-04-20 0 0.365 0.295 0.370 0.365 0.365 20,000 7,300 0.3650 0.365 0.295 0.370 0.365 0.365 20,000 0.3650 2.82%
2022-04-19 0 0.355 0.295 0.365 - - 0 0 - 0.355 0.295 0.365 - - 0 - 0.00%
2022-04-14 0 0.355 0.295 0.365 - - 0 0 - 0.355 0.295 0.365 - - 0 - 0.00%
2022-04-13 0 0.355 0.295 0.365 0.345 0.355 80,000 28,000 0.3500 0.355 0.295 0.365 0.345 0.355 80,000 0.3500 2.90%
2022-04-12 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - -1.43%
2022-04-11 0 0.350 0.295 0.350 - - 6,000 1,740 0.2900 0.350 0.295 0.350 - - 6,000 0.2900 0.00%
2022-04-08 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2022-04-07 0 0.350 0.290 0.350 - - 0 0 - 0.350 0.290 0.350 - - 0 - 0.00%
2022-04-06 0 0.350 0.290 0.350 - - 0 0 - 0.350 0.290 0.350 - - 0 - 0.00%
2022-04-04 0 0.350 0.290 0.365 - - 0 0 - 0.350 0.290 0.365 - - 0 - 0.00%
2022-04-01 0 0.350 0.295 0.350 - - 0 0 - 0.350 0.295 0.350 - - 0 - 0.00%
2022-03-31 0 0.350 0.295 0.350 0.345 0.355 100,000 34,900 0.3490 0.350 0.295 0.350 0.345 0.355 100,000 0.3490 1.45%
2022-03-30 0 0.345 0.295 0.345 - - 0 0 - 0.345 0.295 0.345 - - 0 - -1.43%
2022-03-29 0 0.350 0.290 0.350 - - 0 0 - 0.350 0.290 0.350 - - 0 - 0.00%
2022-03-28 0 0.350 0.295 0.350 0.355 0.355 20,000 7,100 0.3550 0.350 0.295 0.350 0.355 0.355 20,000 0.3550 1.45%
2022-03-25 0 0.345 0.295 0.350 0.345 0.345 20,000 6,900 0.3450 0.345 0.295 0.350 0.345 0.345 20,000 0.3450 2.99%
2022-03-24 0 0.335 0.305 0.335 0.330 0.335 100,000 33,300 0.3330 0.335 0.305 0.335 0.330 0.335 100,000 0.3330 4.69%
2022-03-23 0 0.320 0.320 0.330 0.305 0.310 100,000 30,700 0.3070 0.320 0.320 0.330 0.305 0.310 100,000 0.3070 4.92%
2022-03-22 0 0.305 0.295 0.305 0.305 0.305 20,000 6,100 0.3050 0.305 0.295 0.305 0.305 0.305 20,000 0.3050 1.67%
2022-03-21 0 0.300 0.290 0.300 0.305 0.305 80,000 24,400 0.3050 0.300 0.290 0.300 0.305 0.305 80,000 0.3050 1.69%
2022-03-18 0 0.295 0.290 0.295 0.305 0.305 20,000 6,100 0.3050 0.295 0.290 0.295 0.305 0.305 20,000 0.3050 1.72%
2022-03-17 0 0.290 0.290 0.305 - - 0 0 - 0.290 0.290 0.305 - - 0 - 0.00%
2022-03-16 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2022-03-15 0 0.290 0.265 0.290 - - 13,000 3,276 0.2520 0.290 0.265 0.290 - - 13,000 0.2520 0.00%
2022-03-14 0 0.290 0.290 0.295 0.290 0.290 80,000 23,200 0.2900 0.290 0.290 0.295 0.290 0.290 80,000 0.2900 -1.69%
2022-03-11 0 0.295 0.295 0.305 0.290 0.305 180,000 53,800 0.2989 0.295 0.295 0.305 0.290 0.305 180,000 0.2989 -16.90%
2022-03-10 0 0.355 0.295 0.355 0.350 0.355 60,000 21,100 0.3517 0.355 0.295 0.355 0.350 0.355 60,000 0.3517 2.90%
2022-03-09 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - 0.00%
2022-03-08 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
2022-03-07 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
2022-03-04 0 0.345 0.285 0.355 - - 0 0 - 0.345 0.285 0.355 - - 0 - 0.00%
2022-03-03 0 0.345 0.285 0.355 - - 0 0 - 0.345 0.285 0.355 - - 0 - 0.00%
2022-03-02 0 0.345 0.290 0.355 - - 0 0 - 0.345 0.290 0.355 - - 0 - 0.00%
2022-03-01 0 0.345 0.290 0.360 - - 990 268 0.2707 0.345 0.290 0.360 - - 990 0.2707 0.00%
2022-02-28 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - 0.00%
2022-02-25 0 0.345 0.285 0.355 0.330 0.345 60,000 20,300 0.3383 0.345 0.285 0.355 0.330 0.345 60,000 0.3383 6.15%
2022-02-24 0 0.325 0.270 0.325 0.325 0.325 140,000 45,500 0.3250 0.325 0.270 0.325 0.325 0.325 140,000 0.3250 1.56%
2022-02-23 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2022-02-22 0 0.320 0.265 0.325 - - 0 0 - 0.320 0.265 0.325 - - 0 - 0.00%
2022-02-21 0 0.320 0.310 0.340 0.320 0.320 60,000 19,200 0.3200 0.320 0.310 0.340 0.320 0.320 60,000 0.3200 -4.48%
2022-02-18 0 0.335 0.290 0.335 0.335 0.350 100,000 34,300 0.3430 0.335 0.290 0.335 0.335 0.350 100,000 0.3430 4.69%
2022-02-17 0 0.320 0.280 0.350 - - 0 0 - 0.320 0.280 0.350 - - 0 - 0.00%
2022-02-16 0 0.320 0.285 0.350 - - 5,000 1,325 0.2650 0.320 0.285 0.350 - - 5,000 0.2650 0.00%
2022-02-15 0 0.320 0.241 0.350 - - 0 0 - 0.320 0.241 0.350 - - 0 - 0.00%
2022-02-14 0 0.320 0.290 0.350 - - 0 0 - 0.320 0.290 0.350 - - 0 - 0.00%
2022-02-11 0 0.320 0.265 0.340 - - 0 0 - 0.320 0.265 0.340 - - 0 - 0.00%
2022-02-10 0 0.320 0.270 0.325 0.320 0.330 220,150 71,346 0.3241 0.320 0.270 0.325 0.320 0.330 220,150 0.3241 -3.03%
2022-02-09 0 0.330 0.325 0.350 0.325 0.330 280,000 92,200 0.3293 0.330 0.325 0.350 0.325 0.330 280,000 0.3293 3.13%
2022-02-08 0 0.320 0.320 0.365 0.315 0.320 100,000 31,700 0.3170 0.320 0.320 0.365 0.315 0.320 100,000 0.3170 -3.03%
2022-02-07 0 0.330 0.320 0.360 0.325 0.330 120,000 39,400 0.3283 0.330 0.320 0.360 0.325 0.330 120,000 0.3283 -7.04%
2022-02-04 0 0.355 0.315 0.390 - - 0 0 - 0.355 0.315 0.390 - - 0 - 0.00%
2022-01-31 0 0.355 0.305 0.375 - - 0 0 - 0.355 0.305 0.375 - - 0 - 0.00%
2022-01-28 0 0.355 0.325 0.375 - - 0 0 - 0.355 0.325 0.375 - - 0 - 0.00%
2022-01-27 0 0.355 0.315 0.375 - - 0 0 - 0.355 0.315 0.375 - - 0 - 0.00%
2022-01-26 0 0.355 0.335 0.375 - - 245 79 0.3224 0.355 0.335 0.375 - - 245 0.3224 0.00%
2022-01-25 0 0.355 0.310 0.380 - - 0 0 - 0.355 0.310 0.380 - - 0 - 0.00%
2022-01-24 0 0.355 0.330 0.380 - - 0 0 - 0.355 0.330 0.380 - - 0 - 0.00%
2022-01-21 0 0.355 0.340 0.390 - - 0 0 - 0.355 0.340 0.390 - - 0 - 0.00%
2022-01-20 0 0.355 0.345 0.390 0.330 0.330 30,000 9,750 0.3250 0.355 0.345 0.390 0.330 0.330 30,000 0.3250 -6.58%
2022-01-19 0 0.380 0.325 0.390 - - 0 0 - 0.380 0.325 0.390 - - 0 - 0.00%
2022-01-18 0 0.380 0.330 0.390 - - 0 0 - 0.380 0.330 0.390 - - 0 - 0.00%
2022-01-17 0 0.380 0.340 0.385 - - 0 0 - 0.380 0.340 0.385 - - 0 - 0.00%
2022-01-14 0 0.380 0.340 0.395 0.380 0.380 20,000 7,600 0.3800 0.380 0.340 0.395 0.380 0.380 20,000 0.3800 0.00%
2022-01-13 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2022-01-12 0 0.380 0.335 0.385 - - 0 0 - 0.380 0.335 0.385 - - 0 - 0.00%
2022-01-11 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2022-01-10 0 0.380 0.350 0.395 0.375 0.380 60,000 22,600 0.3767 0.380 0.350 0.395 0.375 0.380 60,000 0.3767 1.33%
2022-01-07 0 0.375 0.330 0.380 - - 0 0 - 0.375 0.330 0.380 - - 0 - 0.00%
2022-01-06 0 0.375 0.345 0.380 0.375 0.375 60,000 22,500 0.3750 0.375 0.345 0.380 0.375 0.375 60,000 0.3750 -1.32%
2022-01-05 0 0.380 0.360 0.375 - - 0 0 - 0.380 0.360 0.375 - - 0 - 0.00%
2022-01-04 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - -1.30%
2022-01-03 0 0.385 0.370 0.395 0.385 0.385 40,000 15,400 0.3850 0.385 0.370 0.395 0.385 0.385 40,000 0.3850 4.05%
2021-12-31 0 0.370 0.350 0.385 0.370 0.375 222,238 82,438 0.3709 0.370 0.350 0.385 0.370 0.375 222,238 0.3709 -3.90%
2021-12-30 0 0.385 0.375 0.395 - - 3,225 1,159 0.3594 0.385 0.375 0.395 - - 3,225 0.3594 0.00%
2021-12-29 0 0.385 0.375 0.395 - - 0 0 - 0.385 0.375 0.395 - - 0 - 0.00%
2021-12-28 0 0.385 0.375 0.400 0.385 0.385 26,000 9,890 0.3804 0.385 0.375 0.400 0.385 0.385 26,000 0.3804 -3.75%
2021-12-24 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2021-12-23 0 0.400 0.385 0.405 - - 0 0 - 0.400 0.385 0.405 - - 0 - 0.00%
2021-12-22 0 0.400 0.385 0.400 - - 2,000 730 0.3650 0.400 0.385 0.400 - - 2,000 0.3650 0.00%
2021-12-21 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2021-12-20 0 0.400 0.385 0.405 - - 4,000 1,440 0.3600 0.400 0.385 0.405 - - 4,000 0.3600 0.00%
2021-12-17 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2021-12-16 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2021-12-15 0 0.400 0.380 0.395 - - 0 0 - 0.400 0.380 0.395 - - 0 - 0.00%
2021-12-14 0 0.400 0.385 0.400 0.400 0.400 60,000 24,000 0.4000 0.400 0.385 0.400 0.400 0.400 60,000 0.4000 -1.23%
2021-12-13 0 0.405 0.400 0.405 0.400 0.405 140,000 56,600 0.4043 0.405 0.400 0.405 0.400 0.405 140,000 0.4043 -3.57%
2021-12-10 0 0.420 0.385 0.420 0.420 0.420 20,000 8,400 0.4200 0.420 0.385 0.420 0.420 0.420 20,000 0.4200 2.44%
2021-12-09 0 0.410 0.385 0.410 0.410 0.410 20,000 8,200 0.4100 0.410 0.385 0.410 0.410 0.410 20,000 0.4100 5.13%
2021-12-08 0 0.390 0.390 0.395 0.385 0.390 100,000 38,800 0.3880 0.390 0.390 0.395 0.385 0.390 100,000 0.3880 1.30%
2021-12-07 0 0.385 0.380 0.400 0.385 0.385 30,000 11,350 0.3783 0.385 0.380 0.400 0.385 0.385 30,000 0.3783 -2.53%
2021-12-06 0 0.395 0.380 0.405 - - 0 0 - 0.395 0.380 0.405 - - 0 - 0.00%
2021-12-03 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2021-12-02 0 0.395 0.380 0.410 0.395 0.395 60,000 23,700 0.3950 0.395 0.380 0.410 0.395 0.395 60,000 0.3950 -3.66%
2021-12-01 0 0.410 0.385 0.415 - - 5,000 1,950 0.3900 0.410 0.385 0.415 - - 5,000 0.3900 0.00%
2021-11-30 0 0.410 0.385 0.415 0.390 0.415 532,000 214,840 0.4038 0.410 0.385 0.415 0.390 0.415 532,000 0.4038 1.23%
2021-11-29 0 0.405 0.385 0.410 - - 0 0 - 0.405 0.385 0.410 - - 0 - 0.00%
2021-11-26 0 0.405 0.390 0.410 0.405 0.405 20,000 8,100 0.4050 0.405 0.390 0.410 0.405 0.405 20,000 0.4050 0.00%
2021-11-25 0 0.405 0.390 0.410 0.385 0.405 60,000 23,500 0.3917 0.405 0.390 0.410 0.385 0.405 60,000 0.3917 1.25%
2021-11-24 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2021-11-23 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2021-11-22 0 0.400 0.385 0.410 - - 0 0 - 0.400 0.385 0.410 - - 0 - 0.00%
2021-11-19 0 0.400 0.385 0.405 - - 40,000 16,000 0.4000 0.400 0.385 0.405 - - 40,000 0.4000 0.00%
2021-11-18 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2021-11-17 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2021-11-16 0 0.400 0.385 0.410 - - 0 0 - 0.400 0.385 0.410 - - 0 - 0.00%
2021-11-15 0 0.400 0.395 0.415 0.400 0.420 185,000 75,225 0.4066 0.400 0.395 0.415 0.400 0.420 185,000 0.4066 -2.44%
2021-11-12 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2021-11-11 0 0.410 0.410 0.420 0.410 0.435 440,000 185,600 0.4218 0.410 0.410 0.420 0.410 0.435 440,000 0.4218 -4.65%
2021-11-10 0 0.430 0.405 0.420 0.405 0.430 460,000 193,300 0.4202 0.430 0.405 0.420 0.405 0.430 460,000 0.4202 1.18%
2021-11-09 0 0.425 0.380 0.425 0.400 0.430 874,800 360,898 0.4125 0.425 0.380 0.425 0.400 0.430 874,800 0.4125 1.19%
2021-11-08 0 0.420 0.390 0.420 0.415 0.420 80,000 33,300 0.4163 0.420 0.390 0.420 0.415 0.420 80,000 0.4163 3.70%
2021-11-05 0 0.405 0.405 0.420 0.405 0.435 300,000 124,900 0.4163 0.405 0.405 0.420 0.405 0.435 300,000 0.4163 -3.57%
2021-11-04 0 0.420 0.410 0.435 0.420 0.420 40,000 16,800 0.4200 0.420 0.410 0.435 0.420 0.420 40,000 0.4200 3.70%
2021-11-03 0 0.405 0.390 0.420 0.405 0.425 200,000 82,700 0.4135 0.405 0.390 0.420 0.405 0.425 200,000 0.4135 -2.41%
2021-11-02 0 0.415 0.405 0.440 0.415 0.420 103,000 43,000 0.4175 0.415 0.405 0.440 0.415 0.420 103,000 0.4175 -5.68%
2021-11-01 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - -1.12%
2021-10-29 0 0.445 0.435 0.445 0.435 0.455 180,000 79,700 0.4428 0.445 0.435 0.445 0.435 0.455 180,000 0.4428 5.95%
2021-10-28 0 0.420 0.410 0.460 0.420 0.420 40,000 16,800 0.4200 0.420 0.410 0.460 0.420 0.420 40,000 0.4200 -7.69%
2021-10-27 0 0.455 0.410 0.460 - - 0 0 - 0.455 0.410 0.460 - - 0 - 0.00%
2021-10-26 0 0.455 0.430 0.460 - - 1,000 410 0.4100 0.455 0.430 0.460 - - 1,000 0.4100 0.00%
2021-10-25 0 0.455 0.430 0.455 0.460 0.460 20,000 9,200 0.4600 0.455 0.430 0.455 0.460 0.460 20,000 0.4600 1.11%
2021-10-22 0 0.450 0.420 0.450 0.440 0.450 180,000 79,700 0.4428 0.450 0.420 0.450 0.440 0.450 180,000 0.4428 2.27%
2021-10-21 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2021-10-20 0 0.440 0.410 0.440 0.440 0.440 40,000 17,600 0.4400 0.440 0.410 0.440 0.440 0.440 40,000 0.4400 1.15%
2021-10-19 0 0.435 0.400 0.435 0.420 0.435 80,000 34,500 0.4313 0.435 0.400 0.435 0.420 0.435 80,000 0.4313 3.57%
2021-10-18 0 0.420 0.395 0.425 0.400 0.420 200,000 82,300 0.4115 0.420 0.395 0.425 0.400 0.420 200,000 0.4115 -2.33%
2021-10-15 0 0.430 0.405 0.420 0.430 0.430 40,000 17,200 0.4300 0.430 0.405 0.420 0.430 0.430 40,000 0.4300 2.38%
2021-10-12 0 0.420 0.395 0.420 0.420 0.425 120,000 50,100 0.4175 0.420 0.395 0.420 0.420 0.425 120,000 0.4175 2.44%
2021-10-11 0 0.410 0.390 0.415 - - 0 0 - 0.410 0.390 0.415 - - 0 - 0.00%
2021-10-08 0 0.410 0.390 0.405 0.410 0.410 60,000 24,600 0.4100 0.410 0.390 0.405 0.410 0.410 60,000 0.4100 0.00%
2021-10-07 0 0.410 0.390 0.410 0.400 0.410 160,000 65,400 0.4088 0.410 0.390 0.410 0.400 0.410 160,000 0.4088 2.50%
2021-10-06 0 0.400 0.385 0.405 - - 0 0 - 0.400 0.385 0.405 - - 0 - 0.00%
2021-10-05 0 0.400 0.385 0.405 - - 0 0 - 0.400 0.385 0.405 - - 0 - 0.00%
2021-10-04 0 0.400 0.385 0.405 0.400 0.415 64,000 26,020 0.4066 0.400 0.385 0.405 0.400 0.415 64,000 0.4066 0.00%
2021-09-30 0 0.400 0.390 0.415 0.400 0.405 142,000 56,960 0.4011 0.400 0.390 0.415 0.400 0.405 142,000 0.4011 -1.23%
2021-09-29 0 0.405 0.390 0.405 0.400 0.405 100,000 40,300 0.4030 0.405 0.390 0.405 0.400 0.405 100,000 0.4030 -2.41%
2021-09-28 0 0.415 0.400 0.435 0.410 0.415 100,660 41,457 0.4119 0.415 0.400 0.435 0.410 0.415 100,660 0.4119 -8.79%
2021-09-27 0 0.455 0.405 0.455 - - 225 86 0.3822 0.455 0.405 0.455 - - 225 0.3822 0.00%
2021-09-24 0 0.455 0.405 0.460 0.400 0.455 740,000 312,135 0.4218 0.455 0.405 0.460 0.400 0.455 740,000 0.4218 1.11%
2021-09-23 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2021-09-21 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2021-09-20 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - -1.10%
2021-09-17 0 0.455 0.395 0.455 0.455 0.455 20,000 9,100 0.4550 0.455 0.395 0.455 0.455 0.455 20,000 0.4550 2.25%
2021-09-16 0 0.445 0.400 0.445 0.445 0.445 44,000 19,380 0.4405 0.445 0.400 0.445 0.445 0.445 44,000 0.4405 2.30%
2021-09-15 0 0.435 0.380 0.435 - - 0 0 - 0.435 0.380 0.435 - - 0 - 0.00%
2021-09-14 0 0.435 0.395 0.435 0.435 0.450 120,000 53,300 0.4442 0.435 0.395 0.435 0.435 0.450 120,000 0.4442 3.57%
2021-09-13 0 0.420 0.420 0.460 - - 0 0 - 0.420 0.420 0.460 - - 0 - 0.00%
2021-09-10 0 0.420 0.390 0.430 - - 10,000 4,250 0.4250 0.420 0.390 0.430 - - 10,000 0.4250 -2.33%
2021-09-09 0 0.430 0.400 0.440 - - 0 0 - 0.430 0.400 0.440 - - 0 - -2.27%
2021-09-08 0 0.440 0.405 0.465 - - 0 0 - 0.440 0.405 0.465 - - 0 - 0.00%
2021-09-07 0 0.440 0.405 0.465 - - 0 0 - 0.440 0.405 0.465 - - 0 - 0.00%
2021-09-06 0 0.440 0.410 0.465 - - 0 0 - 0.440 0.410 0.465 - - 0 - 0.00%
2021-09-03 0 0.440 0.410 0.450 - - 0 0 - 0.440 0.410 0.450 - - 0 - 0.00%
2021-09-02 0 0.440 0.425 0.460 0.440 0.440 38,000 16,360 0.4305 0.440 0.425 0.460 0.440 0.440 38,000 0.4305 -3.30%
2021-09-01 0 0.455 0.430 0.455 0.435 0.465 460,000 208,900 0.4541 0.455 0.430 0.455 0.435 0.465 460,000 0.4541 0.00%
2021-08-31 0 0.455 0.450 0.465 0.450 0.460 140,000 63,700 0.4550 0.455 0.450 0.465 0.450 0.460 140,000 0.4550 -4.21%
2021-08-30 0 0.475 0.455 0.500 - - 0 0 - 0.475 0.455 0.500 - - 0 - 0.00%
2021-08-27 0 0.475 0.455 0.480 - - 0 0 - 0.475 0.455 0.480 - - 0 - -2.06%
2021-08-26 0 0.485 0.450 0.500 - - 0 0 - 0.485 0.450 0.500 - - 0 - 0.00%
2021-08-25 0 0.485 0.460 0.510 - - 0 0 - 0.485 0.460 0.510 - - 0 - 0.00%
2021-08-24 0 0.485 0.455 0.510 - - 3,000 1,320 0.4400 0.485 0.455 0.510 - - 3,000 0.4400 0.00%
2021-08-23 0 0.485 0.460 0.510 - - 0 0 - 0.485 0.460 0.510 - - 0 - 0.00%
2021-08-20 0 0.485 0.420 0.495 - - 0 0 - 0.485 0.420 0.495 - - 0 - 0.00%
2021-08-19 0 0.485 0.450 0.495 - - 0 0 - 0.485 0.450 0.495 - - 0 - -1.02%
2021-08-18 0 0.490 0.455 0.510 - - 0 0 - 0.490 0.455 0.510 - - 0 - 0.00%
2021-08-17 0 0.490 0.455 0.500 - - 0 0 - 0.490 0.455 0.500 - - 0 - 0.00%
2021-08-16 0 0.490 0.465 0.500 - - 0 0 - 0.490 0.465 0.500 - - 0 - 0.00%
2021-08-13 0 0.490 0.460 0.510 - - 0 0 - 0.490 0.460 0.510 - - 0 - 0.00%
2021-08-12 0 0.490 0.470 0.510 - - 0 0 - 0.490 0.470 0.510 - - 0 - 0.00%
2021-08-11 0 0.490 0.470 0.520 - - 0 0 - 0.490 0.470 0.520 - - 0 - 0.00%
2021-08-10 0 0.490 0.485 0.520 0.490 0.520 180,000 89,700 0.4983 0.490 0.485 0.520 0.490 0.520 180,000 0.4983 -3.92%
2021-08-09 0 0.510 0.485 0.530 - - 0 0 - 0.510 0.485 0.530 - - 0 - 0.00%
2021-08-06 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - -1.92%
2021-08-05 0 0.520 0.480 0.530 0.510 0.520 140,000 72,000 0.5143 0.520 0.480 0.530 0.510 0.520 140,000 0.5143 4.00%
2021-08-04 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2021-08-03 0 0.500 0.485 0.500 0.490 0.500 84,000 41,280 0.4914 0.500 0.485 0.500 0.490 0.500 84,000 0.4914 3.09%
2021-08-02 0 0.485 0.475 0.500 0.485 0.485 60,975 29,548 0.4846 0.485 0.475 0.500 0.485 0.485 60,975 0.4846 -1.02%
2021-07-30 0 0.490 0.490 0.500 0.490 0.510 75,000 37,100 0.4947 0.490 0.490 0.500 0.490 0.510 75,000 0.4947 0.00%
2021-07-29 0 0.490 0.490 0.510 0.490 0.495 100,000 49,200 0.4920 0.490 0.490 0.510 0.490 0.495 100,000 0.4920 -3.92%
2021-07-28 0 0.510 0.490 0.530 0.510 0.510 20,000 10,200 0.5100 0.510 0.490 0.530 0.510 0.510 20,000 0.5100 2.00%
2021-07-27 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2021-07-26 0 0.500 0.495 0.510 0.500 0.510 105,000 52,575 0.5007 0.500 0.495 0.510 0.500 0.510 105,000 0.5007 -5.66%
2021-07-23 0 0.530 0.495 0.530 0.490 0.530 260,000 130,900 0.5035 0.530 0.495 0.530 0.490 0.530 260,000 0.5035 3.92%
2021-07-22 0 0.510 0.485 0.520 0.510 0.510 60,000 30,600 0.5100 0.510 0.485 0.520 0.510 0.510 60,000 0.5100 2.00%
2021-07-21 0 0.500 0.490 0.510 0.500 0.510 168,988 84,624 0.5008 0.500 0.490 0.510 0.500 0.510 168,988 0.5008 2.04%
2021-07-20 0 0.490 0.490 0.510 0.485 0.485 20,000 9,700 0.4850 0.490 0.490 0.510 0.485 0.485 20,000 0.4850 -3.92%
2021-07-19 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2021-07-16 0 0.510 0.480 0.510 0.510 0.510 60,000 30,600 0.5100 0.510 0.480 0.510 0.510 0.510 60,000 0.5100 2.00%
2021-07-15 0 0.500 0.480 0.500 0.500 0.500 60,000 30,000 0.5000 0.500 0.480 0.500 0.500 0.500 60,000 0.5000 4.17%
2021-07-14 0 0.480 0.470 0.480 0.470 0.490 264,000 125,900 0.4769 0.480 0.470 0.480 0.470 0.490 264,000 0.4769 1.05%
2021-07-13 0 0.475 0.460 0.480 0.460 0.480 200,000 94,500 0.4725 0.475 0.460 0.480 0.460 0.480 200,000 0.4725 2.15%
2021-07-12 0 0.465 0.440 0.460 0.450 0.485 570,000 268,550 0.4711 0.465 0.440 0.460 0.450 0.485 570,000 0.4711 0.00%
2021-07-09 0 0.465 0.465 0.480 0.465 0.500 640,000 311,100 0.4861 0.465 0.465 0.480 0.465 0.500 640,000 0.4861 -4.12%
2021-07-08 0 0.485 0.470 0.485 0.470 0.495 80,000 38,300 0.4788 0.485 0.470 0.485 0.470 0.495 80,000 0.4788 -1.02%
2021-07-07 0 0.490 0.475 0.490 0.470 0.510 140,000 70,200 0.5014 0.490 0.475 0.490 0.470 0.510 140,000 0.5014 -2.00%
2021-07-06 0 0.500 0.465 0.510 - - 0 0 - 0.500 0.465 0.510 - - 0 - 0.00%
2021-07-05 0 0.500 0.470 0.500 0.470 0.500 336,000 164,860 0.4907 0.500 0.470 0.500 0.470 0.500 336,000 0.4907 3.09%
2021-07-02 0 0.485 0.445 0.485 0.480 0.485 190,000 91,000 0.4789 0.485 0.445 0.485 0.480 0.485 190,000 0.4789 2.11%
2021-06-30 0 0.475 0.440 0.485 0.475 0.475 40,000 19,000 0.4750 0.475 0.440 0.485 0.475 0.475 40,000 0.4750 2.15%
2021-06-29 0 0.465 0.415 0.475 - - 0 0 - 0.465 0.415 0.475 - - 0 - 0.00%
2021-06-28 0 0.465 0.425 0.465 0.455 0.465 120,975 55,714 0.4605 0.465 0.425 0.465 0.455 0.465 120,975 0.4605 2.20%
2021-06-25 0 0.455 0.425 0.455 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2021-06-24 0 0.455 0.425 0.455 0.455 0.455 60,000 27,300 0.4550 0.455 0.425 0.455 0.455 0.455 60,000 0.4550 3.41%
2021-06-23 0 0.440 0.440 0.450 0.440 0.455 80,000 35,800 0.4475 0.440 0.440 0.450 0.440 0.455 80,000 0.4475 3.53%
2021-06-22 0 0.425 0.410 0.455 0.425 0.460 459,000 205,185 0.4470 0.425 0.410 0.455 0.425 0.460 459,000 0.4470 -1.16%
2021-06-21 0 0.430 0.375 0.430 0.385 0.430 600,000 247,500 0.4125 0.430 0.375 0.430 0.385 0.430 600,000 0.4125 3.61%
2021-06-18 0 0.415 0.410 0.430 0.415 0.420 65,000 26,950 0.4146 0.415 0.410 0.430 0.415 0.420 65,000 0.4146 -6.74%
2021-06-17 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2021-06-16 0 0.445 0.410 0.445 - - 8,000 3,160 0.3950 0.445 0.410 0.445 - - 8,000 0.3950 0.00%
2021-06-15 0 0.445 0.405 0.445 0.410 0.445 80,000 34,800 0.4350 0.445 0.405 0.445 0.410 0.445 80,000 0.4350 2.30%
2021-06-11 0 0.435 0.350 0.435 0.435 0.435 20,000 8,700 0.4350 0.435 0.350 0.435 0.435 0.435 20,000 0.4350 2.35%
2021-06-10 0 0.425 0.405 0.425 0.405 0.425 440,000 182,200 0.4141 0.425 0.405 0.425 0.405 0.425 440,000 0.4141 3.66%
2021-06-09 0 0.410 0.395 0.410 0.410 0.415 40,000 16,500 0.4125 0.410 0.395 0.410 0.410 0.415 40,000 0.4125 0.00%
2021-06-08 0 0.410 0.400 0.410 0.410 0.425 80,000 33,200 0.4150 0.410 0.400 0.410 0.410 0.425 80,000 0.4150 -2.38%
2021-06-07 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2021-06-04 0 0.420 0.410 0.420 0.415 0.430 320,000 134,700 0.4209 0.420 0.410 0.420 0.415 0.430 320,000 0.4209 -1.18%
2021-06-03 0 0.425 0.410 0.425 0.410 0.430 320,000 135,000 0.4219 0.425 0.410 0.425 0.410 0.430 320,000 0.4219 1.19%
2021-06-02 0 0.420 0.400 0.420 0.405 0.430 121,882 50,798 0.4168 0.420 0.400 0.420 0.405 0.430 121,882 0.4168 -2.33%
2021-06-01 0 0.430 0.400 0.430 0.420 0.430 260,000 109,600 0.4215 0.430 0.400 0.430 0.420 0.430 260,000 0.4215 2.38%
2021-05-31 0 0.420 0.400 0.420 0.415 0.420 240,000 99,700 0.4154 0.420 0.400 0.420 0.415 0.420 240,000 0.4154 1.20%
2021-05-28 0 0.415 0.400 0.420 0.415 0.420 120,000 49,900 0.4158 0.415 0.400 0.420 0.415 0.420 120,000 0.4158 5.06%
2021-05-27 0 0.395 0.395 0.420 0.395 0.420 145,000 59,700 0.4117 0.395 0.395 0.420 0.395 0.420 145,000 0.4117 -3.66%
2021-05-26 0 0.410 0.390 0.415 0.390 0.410 340,000 136,300 0.4009 0.410 0.390 0.415 0.390 0.410 340,000 0.4009 -1.20%
2021-05-25 0 0.415 0.385 0.415 0.385 0.415 575,000 230,425 0.4007 0.415 0.385 0.415 0.385 0.415 575,000 0.4007 1.22%
2021-05-24 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2021-05-21 0 0.410 0.385 0.415 - - 0 0 - 0.410 0.385 0.415 - - 0 - 0.00%
2021-05-20 0 0.410 0.380 0.410 0.405 0.410 288,000 116,580 0.4048 0.410 0.380 0.410 0.405 0.410 288,000 0.4048 1.23%
2021-05-18 0 0.405 0.385 0.405 - - 0 0 - 0.405 0.385 0.405 - - 0 - 0.00%
2021-05-17 0 0.405 0.385 0.415 0.405 0.415 100,000 41,100 0.4110 0.405 0.385 0.415 0.405 0.415 100,000 0.4110 0.00%
2021-05-14 0 0.405 0.365 0.405 0.405 0.410 80,075 32,527 0.4062 0.405 0.365 0.405 0.405 0.410 80,075 0.4062 0.00%
2021-05-13 0 0.405 0.395 0.415 0.390 0.405 60,000 23,900 0.3983 0.405 0.395 0.415 0.390 0.405 60,000 0.3983 -3.57%
2021-05-12 0 0.420 0.385 0.400 0.420 0.420 24,000 9,880 0.4117 0.420 0.385 0.400 0.420 0.420 24,000 0.4117 3.70%
2021-05-11 0 0.405 0.380 0.420 0.375 0.420 180,000 71,100 0.3950 0.405 0.380 0.420 0.375 0.420 180,000 0.3950 5.19%
2021-05-10 0 0.385 0.375 0.400 0.385 0.385 60,000 23,100 0.3850 0.385 0.375 0.400 0.385 0.385 60,000 0.3850 -8.33%
2021-05-07 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2021-05-06 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2021-05-05 0 0.420 0.395 0.420 0.420 0.420 40,000 16,800 0.4200 0.420 0.395 0.420 0.420 0.420 40,000 0.4200 2.44%
2021-05-04 0 0.410 0.390 0.410 0.400 0.410 63,988 25,715 0.4019 0.410 0.390 0.410 0.400 0.410 63,988 0.4019 2.50%
2021-05-03 0 0.400 0.375 0.400 0.390 0.400 112,000 43,900 0.3920 0.400 0.375 0.400 0.390 0.400 112,000 0.3920 -4.76%
2021-04-30 0 0.420 0.390 0.420 0.430 0.430 60,000 25,800 0.4300 0.420 0.390 0.420 0.430 0.430 60,000 0.4300 0.00%
2021-04-29 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - -1.18%
2021-04-28 0 0.425 0.400 0.425 0.400 0.425 150,429 61,360 0.4079 0.425 0.400 0.425 0.400 0.425 150,429 0.4079 -1.16%
2021-04-27 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2021-04-26 0 0.430 0.400 0.430 0.425 0.430 104,000 44,300 0.4260 0.430 0.400 0.430 0.425 0.430 104,000 0.4260 1.18%
2021-04-23 0 0.425 0.390 0.425 0.415 0.425 40,150 16,856 0.4198 0.425 0.390 0.425 0.415 0.425 40,150 0.4198 2.41%
2021-04-22 0 0.415 0.385 0.420 0.415 0.415 60,000 24,900 0.4150 0.415 0.385 0.420 0.415 0.415 60,000 0.4150 1.22%
2021-04-21 0 0.410 0.385 0.415 0.380 0.410 151,000 59,715 0.3955 0.410 0.385 0.415 0.380 0.410 151,000 0.3955 0.00%
2021-04-20 0 0.410 0.380 0.415 0.380 0.410 511,000 203,045 0.3973 0.410 0.380 0.415 0.380 0.410 511,000 0.3973 3.80%
2021-04-19 0 0.395 0.370 0.395 0.365 0.400 104,000 40,280 0.3873 0.395 0.370 0.395 0.365 0.400 104,000 0.3873 1.28%
2021-04-16 0 0.390 0.365 0.390 0.380 0.395 380,000 146,500 0.3855 0.390 0.365 0.390 0.380 0.395 380,000 0.3855 2.63%
2021-04-15 0 0.380 0.355 0.380 0.380 0.380 20,000 7,600 0.3800 0.380 0.355 0.380 0.380 0.380 20,000 0.3800 5.56%
2021-04-14 0 0.360 0.355 0.395 0.355 0.400 160,000 60,000 0.3750 0.360 0.355 0.395 0.355 0.400 160,000 0.3750 -7.69%
2021-04-13 0 0.390 0.345 0.390 0.380 0.395 120,015 46,205 0.3850 0.390 0.345 0.390 0.380 0.395 120,015 0.3850 1.30%
2021-04-12 0 0.385 0.345 0.380 0.380 0.385 100,000 38,200 0.3820 0.385 0.345 0.380 0.380 0.385 100,000 0.3820 2.67%
2021-04-09 0 0.375 0.350 0.375 0.375 0.375 40,000 15,000 0.3750 0.375 0.350 0.375 0.375 0.375 40,000 0.3750 -1.32%
2021-04-08 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2021-04-07 0 0.380 0.350 0.385 0.360 0.385 219,000 81,870 0.3738 0.380 0.350 0.385 0.360 0.385 219,000 0.3738 2.70%
2021-04-01 0 0.370 0.345 0.370 0.345 0.375 581,000 212,150 0.3651 0.370 0.345 0.370 0.345 0.375 581,000 0.3651 4.23%
2021-03-31 0 0.355 0.340 0.360 0.350 0.360 332,000 117,780 0.3548 0.355 0.340 0.360 0.350 0.360 332,000 0.3548 2.90%
2021-03-30 0 0.345 0.335 0.345 0.355 0.355 42,000 14,140 0.3367 0.345 0.335 0.345 0.355 0.355 42,000 0.3367 0.00%
2021-03-29 0 0.345 0.330 0.350 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2021-03-26 0 0.345 0.330 0.360 0.345 0.350 200,000 69,200 0.3460 0.345 0.330 0.360 0.345 0.350 200,000 0.3460 0.00%
2021-03-25 0 0.345 0.335 0.345 0.340 0.345 240,000 81,800 0.3408 0.345 0.335 0.345 0.340 0.345 240,000 0.3408 -10.39%
2021-03-24 0 0.385 0.335 0.385 0.330 0.390 420,000 150,100 0.3574 0.385 0.335 0.385 0.330 0.390 420,000 0.3574 13.24%
2021-03-23 0 0.340 0.335 0.345 0.340 0.360 80,000 28,000 0.3500 0.340 0.335 0.345 0.340 0.360 80,000 0.3500 -4.23%
2021-03-22 0 0.355 0.335 0.355 0.330 0.360 80,000 27,000 0.3375 0.355 0.335 0.355 0.330 0.360 80,000 0.3375 4.41%
2021-03-19 0 0.340 0.330 0.335 0.340 0.340 41,000 13,915 0.3394 0.340 0.330 0.335 0.340 0.340 41,000 0.3394 0.00%
2021-03-18 0 0.340 0.330 0.335 0.335 0.350 100,000 33,900 0.3390 0.340 0.330 0.335 0.335 0.350 100,000 0.3390 0.00%
2021-03-17 0 0.340 0.330 0.345 0.340 0.345 93,000 31,430 0.3380 0.340 0.330 0.345 0.340 0.345 93,000 0.3380 -5.56%
2021-03-16 0 0.360 0.340 0.375 0.360 0.360 22,000 7,840 0.3564 0.360 0.340 0.375 0.360 0.360 22,000 0.3564 4.35%
2021-03-15 0 0.345 0.340 0.360 0.345 0.345 81,030 28,039 0.3460 0.345 0.340 0.360 0.345 0.345 81,030 0.3460 0.00%
2021-03-12 0 0.345 0.340 0.360 0.345 0.365 70,030 24,709 0.3528 0.345 0.340 0.360 0.345 0.365 70,030 0.3528 -4.17%
2021-03-11 0 0.360 0.345 0.375 - - 75 24 0.3200 0.360 0.345 0.375 - - 75 0.3200 0.00%
2021-03-10 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2021-03-09 0 0.360 0.360 0.380 0.355 0.370 743,882 267,882 0.3601 0.360 0.360 0.380 0.355 0.370 743,882 0.3601 1.41%
2021-03-08 0 0.355 0.335 0.380 0.355 0.355 140,315 49,803 0.3549 0.355 0.335 0.380 0.355 0.355 140,315 0.3549 0.00%
2021-03-05 0 0.355 0.335 0.380 0.355 0.365 140,000 50,700 0.3621 0.355 0.335 0.380 0.355 0.365 140,000 0.3621 -2.74%
2021-03-04 0 0.365 0.340 0.380 0.340 0.365 660,000 234,500 0.3553 0.365 0.340 0.380 0.340 0.365 660,000 0.3553 0.00%
2021-03-03 0 0.365 0.335 0.420 0.340 0.365 210,000 72,750 0.3464 0.365 0.335 0.420 0.340 0.365 210,000 0.3464 5.80%
2021-03-02 0 0.345 0.330 0.370 0.335 0.360 300,000 103,500 0.3450 0.345 0.330 0.370 0.335 0.360 300,000 0.3450 -1.43%
2021-03-01 0 0.350 0.340 0.395 - - 0 0 - 0.350 0.340 0.395 - - 0 - 0.00%
2021-02-26 0 0.350 0.340 0.370 0.330 0.360 220,000 76,000 0.3455 0.350 0.340 0.370 0.330 0.360 220,000 0.3455 -2.78%
2021-02-25 0 0.360 0.340 0.365 0.325 0.370 140,075 49,424 0.3528 0.360 0.340 0.365 0.325 0.370 140,075 0.3528 10.77%
2021-02-24 0 0.325 0.315 0.325 0.325 0.325 40,000 13,000 0.3250 0.325 0.315 0.325 0.325 0.325 40,000 0.3250 -2.99%
2021-02-23 0 0.335 0.335 0.350 0.310 0.325 542,000 169,860 0.3134 0.335 0.335 0.350 0.310 0.325 542,000 0.3134 3.08%
2021-02-22 0 0.325 0.325 0.335 0.325 0.345 635,000 209,215 0.3295 0.325 0.325 0.335 0.325 0.345 635,000 0.3295 -5.80%
2021-02-19 0 0.345 0.330 0.345 0.345 0.385 540,000 194,400 0.3600 0.345 0.330 0.345 0.345 0.385 540,000 0.3600 -11.54%
2021-02-18 0 0.390 0.390 0.420 0.390 0.400 100,000 39,800 0.3980 0.390 0.390 0.420 0.390 0.400 100,000 0.3980 -3.70%
2021-02-17 0 0.405 0.405 0.425 0.395 0.475 1,345,150 569,042 0.4230 0.405 0.405 0.425 0.395 0.475 1,345,150 0.4230 2.53%
2021-02-16 0 0.395 0.360 0.395 0.370 0.395 548,000 207,300 0.3783 0.395 0.360 0.395 0.370 0.395 548,000 0.3783 5.33%
2021-02-11 0 0.375 0.375 0.380 0.330 0.380 676,750 240,663 0.3556 0.375 0.375 0.380 0.330 0.380 676,750 0.3556 7.14%
2021-02-10 0 0.350 0.330 0.350 0.345 0.350 160,000 55,900 0.3494 0.350 0.330 0.350 0.345 0.350 160,000 0.3494 2.94%
2021-02-09 0 0.340 0.335 0.345 - - 736 235 0.3193 0.340 0.335 0.345 - - 736 0.3193 0.00%
2021-02-08 0 0.340 0.320 0.345 0.340 0.340 60,000 20,400 0.3400 0.340 0.320 0.345 0.340 0.340 60,000 0.3400 7.94%
2021-02-05 0 0.315 0.300 0.345 - - 17,000 4,760 0.2800 0.315 0.300 0.345 - - 17,000 0.2800 0.00%
2021-02-04 0 0.315 0.315 0.335 0.315 0.320 50,500 16,095 0.3187 0.315 0.315 0.335 0.315 0.320 50,500 0.3187 -1.56%
2021-02-03 0 0.320 0.320 0.335 0.315 0.320 276,300 87,910 0.3182 0.320 0.320 0.335 0.315 0.320 276,300 0.3182 -7.25%
2021-02-02 0 0.345 0.320 0.355 0.310 0.345 124,000 41,120 0.3316 0.345 0.320 0.355 0.310 0.345 124,000 0.3316 7.81%
2021-02-01 0 0.320 0.315 0.345 0.320 0.320 144,000 46,080 0.3200 0.320 0.315 0.345 0.320 0.320 144,000 0.3200 -7.25%
2021-01-29 0 0.345 0.325 0.345 0.310 0.345 93,000 29,990 0.3225 0.345 0.325 0.345 0.310 0.345 93,000 0.3225 4.55%
2021-01-28 0 0.330 0.330 0.350 - - 237 73 0.3080 0.330 0.330 0.350 - - 237 0.3080 0.00%
2021-01-27 0 0.330 0.330 0.370 0.330 0.350 120,000 40,300 0.3358 0.330 0.330 0.370 0.330 0.350 120,000 0.3358 -5.71%
2021-01-26 0 0.350 0.340 0.370 0.315 0.350 244,000 83,300 0.3414 0.350 0.340 0.370 0.315 0.350 244,000 0.3414 4.48%
2021-01-25 0 0.335 0.330 0.345 0.335 0.345 243,000 82,115 0.3379 0.335 0.330 0.345 0.335 0.345 243,000 0.3379 -2.90%
2021-01-22 0 0.345 0.320 0.345 0.310 0.345 344,075 107,901 0.3136 0.345 0.320 0.345 0.310 0.345 344,075 0.3136 -1.43%
2021-01-21 0 0.070 0.065 0.070 0.064 0.070 1,180,000 80,540 0.0683 0.350 0.325 0.350 0.320 0.350 236,000 0.3413 9.37%
2021-01-20 0 0.064 0.063 0.064 0.063 0.064 1,160,000 73,720 0.0636 0.320 0.315 0.320 0.315 0.320 232,000 0.3178 0.00%
2021-01-19 0 0.064 0.063 0.064 0.064 0.069 600,000 40,140 0.0669 0.320 0.315 0.320 0.320 0.345 120,000 0.3345 0.00%
2021-01-18 0 0.064 0.064 0.065 0.063 0.064 801,875 50,968 0.0636 0.320 0.320 0.325 0.315 0.320 160,375 0.3178 -1.54%
2021-01-15 0 0.065 0.063 0.068 0.065 0.066 300,000 19,540 0.0651 0.325 0.315 0.340 0.325 0.330 60,000 0.3257 -4.41%
2021-01-14 0 0.068 0.065 0.070 0.065 0.070 1,704,607 115,061 0.0675 0.340 0.325 0.350 0.325 0.350 340,921 0.3375 3.03%
2021-01-13 0 0.066 0.063 0.068 0.063 0.066 580,000 36,660 0.0632 0.330 0.315 0.340 0.315 0.330 116,000 0.3160 4.76%
2021-01-12 0 0.063 0.063 0.066 0.063 0.064 1,100,000 69,460 0.0631 0.315 0.315 0.330 0.315 0.320 220,000 0.3157 -7.35%
2021-01-11 0 0.068 0.063 0.068 0.062 0.069 2,330,000 156,850 0.0673 0.340 0.315 0.340 0.310 0.345 466,000 0.3366 9.68%
2021-01-08 0 0.062 0.061 0.064 0.060 0.064 340,000 21,180 0.0623 0.310 0.305 0.320 0.300 0.320 68,000 0.3115 -3.13%
2021-01-07 0 0.064 0.063 0.067 0.064 0.066 240,000 15,440 0.0643 0.320 0.315 0.335 0.320 0.330 48,000 0.3217 -3.03%
2021-01-06 0 0.066 0.065 0.066 0.064 0.067 2,200,000 142,300 0.0647 0.330 0.325 0.330 0.320 0.335 440,000 0.3234 1.54%
2021-01-05 0 0.065 0.064 0.068 0.064 0.069 697,999 46,159 0.0661 0.325 0.320 0.340 0.320 0.345 139,600 0.3307 -4.41%
2021-01-04 0 0.068 0.063 0.070 0.063 0.070 1,460,000 95,220 0.0652 0.340 0.315 0.350 0.315 0.350 292,000 0.3261 -2.86%
2020-12-31 0 0.070 0.066 0.070 0.066 0.070 780,000 53,000 0.0679 0.350 0.330 0.350 0.330 0.350 156,000 0.3397 6.06%
2020-12-30 0 0.066 0.063 0.069 0.065 0.070 5,879,900 407,894 0.0694 0.330 0.315 0.345 0.325 0.350 1,175,980 0.3469 -5.71%
2020-12-29 0 0.070 0.067 0.071 0.063 0.075 1,800,000 123,360 0.0685 0.350 0.335 0.355 0.315 0.375 360,000 0.3427 14.75%
2020-12-28 0 0.061 0.061 0.062 0.060 0.068 5,100,000 321,100 0.0630 0.305 0.305 0.310 0.300 0.340 1,020,000 0.3148 -10.29%
2020-12-24 0 0.068 0.066 0.068 0.065 0.078 4,620,000 315,720 0.0683 0.340 0.330 0.340 0.325 0.390 924,000 0.3417 -12.82%
2020-12-23 0 0.078 0.071 0.078 0.067 0.080 4,020,700 283,003 0.0704 0.390 0.355 0.390 0.335 0.400 804,140 0.3519 2.63%
2020-12-22 0 0.076 0.073 0.076 0.073 0.082 961,725 72,540 0.0754 0.380 0.365 0.380 0.365 0.410 192,345 0.3771 -1.30%
2020-12-21 0 0.077 0.075 0.077 0.074 0.081 4,928,921 383,360 0.0778 0.385 0.375 0.385 0.370 0.405 985,784 0.3889 -7.23%
2020-12-18 0 0.083 0.080 0.084 0.075 0.086 3,875,187 315,327 0.0814 0.415 0.400 0.420 0.375 0.430 775,037 0.4069 9.21%
2020-12-17 0 0.076 0.075 0.076 0.073 0.086 8,110,941 628,831 0.0775 0.380 0.375 0.380 0.365 0.430 1,622,188 0.3876 -9.52%
2020-12-16 0 0.084 0.083 0.084 0.080 0.094 22,678,504 1,984,446 0.0875 0.420 0.415 0.420 0.400 0.470 4,535,701 0.4375 -10.64%
2020-12-15 0 0.094 0.091 0.095 0.082 0.098 6,625,000 598,510 0.0903 0.470 0.455 0.475 0.410 0.490 1,325,000 0.4517 -3.09%
2020-12-14 0 0.097 0.094 0.097 0.095 0.100 5,005,000 481,315 0.0962 0.485 0.470 0.485 0.475 0.500 1,001,000 0.4808 7.78%
2020-12-11 0 0.090 0.086 0.090 0.082 0.091 3,485,000 302,045 0.0867 0.450 0.430 0.450 0.410 0.455 697,000 0.4334 -4.26%
2020-12-10 0 0.094 0.094 0.095 0.093 0.108 1,180,000 118,560 0.1005 0.470 0.470 0.475 0.465 0.540 236,000 0.5024 -12.96%
2020-12-09 0 0.108 0.103 0.108 0.108 0.119 2,159,000 242,675 0.1124 0.540 0.515 0.540 0.540 0.595 431,800 0.5620 -4.42%
2020-12-08 0 0.113 0.107 0.113 0.087 0.113 5,280,225 539,338 0.1021 0.565 0.535 0.565 0.435 0.565 1,056,045 0.5107 16.49%
2020-12-07 0 0.097 0.091 0.097 0.080 0.104 10,275,461 957,183 0.0932 0.485 0.455 0.485 0.400 0.520 2,055,092 0.4658 24.36%
2020-12-04 0 0.078 0.077 0.079 0.071 0.080 4,645,000 347,235 0.0748 0.390 0.385 0.395 0.355 0.400 929,000 0.3738 11.43%
2020-12-03 0 0.070 0.070 0.073 0.064 0.075 3,080,000 210,640 0.0684 0.350 0.350 0.365 0.320 0.375 616,000 0.3419 6.06%
2020-12-02 0 0.066 0.062 0.071 0.065 0.069 940,000 62,800 0.0668 0.330 0.310 0.355 0.325 0.345 188,000 0.3340 -4.35%
2020-12-01 0 0.069 0.069 0.073 0.069 0.069 300,000 20,595 0.0687 0.345 0.345 0.365 0.345 0.345 60,000 0.3433 -1.43%
2020-11-30 0 0.070 0.069 0.072 0.069 0.073 1,805,375 127,489 0.0706 0.350 0.345 0.360 0.345 0.365 361,075 0.3531 -1.41%
2020-11-27 0 0.071 0.071 0.072 0.071 0.072 680,000 48,505 0.0713 0.355 0.355 0.360 0.355 0.360 136,000 0.3567 -5.33%
2020-11-26 0 0.075 0.072 0.075 0.065 0.084 5,690,000 405,285 0.0712 0.375 0.360 0.375 0.325 0.420 1,138,000 0.3561 17.19%
2020-11-25 0 0.064 0.064 0.067 0.064 0.068 195,000 12,830 0.0658 0.320 0.320 0.335 0.320 0.340 39,000 0.3290 -1.54%
2020-11-24 0 0.065 0.065 0.068 0.064 0.070 700,000 45,500 0.0650 0.325 0.325 0.340 0.320 0.350 140,000 0.3250 -1.52%
2020-11-23 0 0.066 0.066 0.070 - - 0 0 - 0.330 0.330 0.350 - - 0 - 1.54%
2020-11-20 0 0.065 0.065 0.069 0.065 0.065 600,000 39,000 0.0650 0.325 0.325 0.345 0.325 0.325 120,000 0.3250 -2.99%
2020-11-19 0 0.067 0.065 0.067 0.064 0.067 365,000 23,440 0.0642 0.335 0.325 0.335 0.320 0.335 73,000 0.3211 4.69%
2020-11-18 0 0.064 0.064 0.073 0.064 0.065 620,000 39,840 0.0643 0.320 0.320 0.365 0.320 0.325 124,000 0.3213 -1.54%
2020-11-17 0 0.065 0.065 0.068 0.064 0.065 190,000 12,250 0.0645 0.325 0.325 0.340 0.320 0.325 38,000 0.3224 -1.52%
2020-11-16 0 0.066 0.064 0.068 0.066 0.071 440,000 29,880 0.0679 0.330 0.320 0.340 0.330 0.355 88,000 0.3395 -5.71%
2020-11-13 0 0.070 0.066 0.070 0.063 0.071 1,600,000 111,160 0.0695 0.350 0.330 0.350 0.315 0.355 320,000 0.3474 12.90%
2020-11-12 0 0.064 0.064 0.067 0.064 0.065 562,000 36,236 0.0645 0.310 0.310 0.325 0.310 0.315 116,026 0.3123 -1.54%
2020-11-11 0 0.065 0.065 0.069 0.065 0.073 1,435,000 94,080 0.0656 0.315 0.315 0.334 0.315 0.354 296,258 0.3176 -8.45%
2020-11-10 0 0.071 0.062 0.071 - - 0 0 - 0.344 0.300 0.344 - - 0 - 0.00%
2020-11-09 0 0.071 0.064 0.071 0.068 0.080 1,745,000 124,270 0.0712 0.344 0.310 0.344 0.329 0.387 360,258 0.3449 0.00%
2020-11-06 0 0.071 0.064 0.071 0.070 0.077 380,000 27,640 0.0727 0.344 0.310 0.344 0.339 0.373 78,452 0.3523 -2.74%
2020-11-05 0 0.073 0.066 0.074 0.073 0.073 120,150 8,769 0.0730 0.354 0.320 0.358 0.354 0.354 24,805 0.3535 -2.67%
2020-11-04 0 0.075 0.065 0.075 0.075 0.075 1,240,000 93,000 0.0750 0.363 0.315 0.363 0.363 0.363 256,000 0.3633 2.74%
2020-11-03 0 0.073 0.063 0.073 0.073 0.073 100,000 7,300 0.0730 0.354 0.305 0.354 0.354 0.354 20,645 0.3536 0.00%
2020-11-02 0 0.073 0.067 0.074 - - 0 0 - 0.354 0.325 0.358 - - 0 - 0.00%
2020-10-30 0 0.073 0.070 0.073 0.063 0.074 1,350,000 96,950 0.0718 0.354 0.339 0.354 0.305 0.358 278,710 0.3479 15.87%
2020-10-29 0 0.063 0.061 0.067 - - 0 0 - 0.305 0.295 0.325 - - 0 - 0.00%
2020-10-28 0 0.063 0.062 0.066 0.063 0.063 1,500,000 94,400 0.0629 0.305 0.300 0.320 0.305 0.305 309,677 0.3048 -1.56%
2020-10-27 0 0.064 0.063 0.065 0.064 0.067 1,833,000 120,220 0.0656 0.310 0.305 0.315 0.310 0.325 378,426 0.3177 -14.67%
2020-10-23 0 0.075 0.069 0.075 0.067 0.075 60,195 4,252 0.0706 0.363 0.334 0.363 0.325 0.363 12,427 0.3421 -2.60%
2020-10-22 0 0.077 0.067 0.078 - - 0 0 - 0.373 0.325 0.378 - - 0 - 0.00%
2020-10-21 0 0.077 0.066 0.078 0.077 0.077 20,000 1,540 0.0770 0.373 0.320 0.378 0.373 0.373 4,129 0.3730 2.67%
2020-10-20 0 0.075 0.068 0.076 0.075 0.075 40,000 3,000 0.0750 0.363 0.329 0.368 0.363 0.363 8,258 0.3633 -1.32%
2020-10-19 0 0.076 0.069 0.077 - - 0 0 - 0.368 0.334 0.373 - - 0 - 0.00%
2020-10-16 0 0.076 0.073 0.076 0.072 0.083 129,896 9,753 0.0751 0.368 0.354 0.368 0.349 0.402 26,817 0.3637 2.70%
2020-10-15 0 0.074 0.065 0.075 0.071 0.079 100,000 7,320 0.0732 0.358 0.315 0.363 0.344 0.383 20,645 0.3546 1.37%
2020-10-14 0 0.073 0.061 0.073 0.076 0.080 80,000 6,320 0.0790 0.354 0.295 0.354 0.368 0.387 16,516 0.3827 1.39%
2020-10-12 0 0.072 0.064 0.072 0.080 0.080 20,000 1,600 0.0800 0.349 0.310 0.349 0.387 0.387 4,129 0.3875 -2.70%
2020-10-09 0 0.074 0.066 0.078 0.070 0.075 1,180,000 82,920 0.0703 0.358 0.320 0.378 0.339 0.363 243,613 0.3404 0.00%
2020-10-08 0 0.074 0.074 0.080 - - 0 0 - 0.358 0.358 0.387 - - 0 - 1.37%
2020-10-07 0 0.073 0.070 0.074 0.073 0.075 340,000 25,300 0.0744 0.354 0.339 0.358 0.354 0.363 70,194 0.3604 -8.75%
2020-10-06 0 0.080 0.078 0.081 0.078 0.080 240,000 18,760 0.0782 0.387 0.378 0.392 0.378 0.387 49,548 0.3786 -2.44%
2020-10-05 0 0.082 0.082 0.085 0.066 0.066 60,000 3,960 0.0660 0.397 0.397 0.412 0.320 0.320 12,387 0.3197 5.13%
2020-09-30 0 0.078 0.064 0.085 - - 0 0 - 0.378 0.310 0.412 - - 0 - 0.00%
2020-09-29 0 0.078 0.078 0.085 - - 400 33 0.0825 0.378 0.378 0.412 - - 83 0.3996 6.85%
2020-09-28 0 0.073 0.073 0.085 0.073 0.074 40,000 2,940 0.0735 0.354 0.354 0.412 0.354 0.358 8,258 0.3560 0.00%
2020-09-25 0 0.073 0.072 0.085 0.073 0.073 40,000 2,920 0.0730 0.354 0.349 0.412 0.354 0.354 8,258 0.3536 -1.35%
2020-09-24 0 0.074 0.074 0.085 0.074 0.079 460,000 34,920 0.0759 0.358 0.358 0.412 0.358 0.383 94,968 0.3677 -12.94%
2020-09-23 0 0.085 0.085 0.100 0.078 0.083 760,000 61,340 0.0807 0.412 0.412 0.484 0.378 0.402 156,903 0.3909 -5.56%
2020-09-22 0 0.090 0.081 0.095 0.090 0.090 20,000 1,800 0.0900 0.436 0.392 0.460 0.436 0.436 4,129 0.4359 7.14%
2020-09-21 0 0.084 0.084 0.095 0.081 0.081 20,000 1,620 0.0810 0.407 0.407 0.460 0.392 0.392 4,129 0.3923 0.00%
2020-09-18 0 0.084 0.084 0.090 - - 0 0 - 0.407 0.407 0.436 - - 0 - 3.70%
2020-09-17 0 0.081 0.081 0.095 0.081 0.095 160,000 14,260 0.0891 0.392 0.392 0.460 0.392 0.460 33,032 0.4317 1.25%
2020-09-16 0 0.080 0.080 0.095 0.080 0.081 80,000 6,440 0.0805 0.387 0.387 0.460 0.387 0.392 16,516 0.3899 -2.44%
2020-09-15 0 0.082 0.082 0.095 0.082 0.088 300,000 26,000 0.0867 0.397 0.397 0.460 0.397 0.426 61,935 0.4198 -6.82%
2020-09-14 0 0.088 0.088 0.111 0.087 0.088 120,000 10,520 0.0877 0.426 0.426 0.538 0.421 0.426 24,774 0.4246 -7.37%
2020-09-11 0 0.095 0.090 0.095 0.090 0.095 720,000 66,400 0.0922 0.460 0.436 0.460 0.436 0.460 148,645 0.4467 -3.06%
2020-09-10 0 0.098 0.097 0.107 0.094 0.099 340,000 32,880 0.0967 0.475 0.470 0.518 0.455 0.480 70,194 0.4684 -5.77%
2020-09-09 0 0.104 0.097 0.110 0.093 0.104 460,000 44,160 0.0960 0.504 0.470 0.533 0.450 0.504 94,968 0.4650 6.12%
2020-09-08 0 0.098 0.100 0.110 0.095 0.102 270,000 26,170 0.0969 0.475 0.484 0.533 0.460 0.494 55,742 0.4695 -3.92%
2020-09-07 0 0.102 0.102 0.130 0.102 0.111 960,750 101,592 0.1057 0.494 0.494 0.630 0.494 0.538 198,348 0.5122 -7.27%
2020-09-04 0 0.110 0.110 0.130 0.110 0.118 440,000 50,140 0.1140 0.533 0.533 0.630 0.533 0.572 90,839 0.5520 -5.98%
2020-09-03 0 0.117 0.114 0.123 0.114 0.117 220,000 25,360 0.1153 0.567 0.552 0.596 0.552 0.567 45,419 0.5584 -4.88%
2020-09-02 0 0.123 0.123 0.130 0.116 0.118 625,000 73,470 0.1176 0.596 0.596 0.630 0.562 0.572 129,032 0.5694 2.50%
2020-09-01 0 0.120 0.120 0.130 0.119 0.123 985,000 118,995 0.1208 0.581 0.581 0.630 0.576 0.596 203,355 0.5852 -4.76%
2020-08-31 0 0.126 0.125 0.150 - - 0 0 - 0.610 0.605 0.727 - - 0 - 0.00%
2020-08-28 0 0.126 0.122 0.139 0.121 0.126 1,415,000 173,335 0.1225 0.610 0.591 0.673 0.586 0.610 292,129 0.5934 0.80%
2020-08-27 0 0.125 0.125 0.150 0.122 0.125 1,253,341 154,814 0.1235 0.605 0.605 0.727 0.591 0.605 258,754 0.5983 0.00%
2020-08-26 0 0.125 0.124 0.149 0.125 0.149 1,280,000 163,020 0.1274 0.605 0.601 0.722 0.605 0.722 264,258 0.6169 -1.57%
2020-08-25 0 0.127 0.126 0.150 0.127 0.130 1,160,000 148,020 0.1276 0.615 0.610 0.727 0.615 0.630 239,484 0.6181 -7.97%
2020-08-24 0 0.138 0.129 0.149 - - 0 0 - 0.668 0.625 0.722 - - 0 - 0.00%
2020-08-21 0 0.138 0.138 0.147 - - 1,500 184 0.1227 0.668 0.668 0.712 - - 310 0.5942 2.99%
2020-08-20 0 0.134 0.133 0.165 0.134 0.144 1,780,000 239,600 0.1346 0.649 0.644 0.799 0.649 0.697 367,484 0.6520 -1.47%
2020-08-19 0 0.136 0.133 0.143 - - 0 0 - 0.659 0.644 0.693 - - 0 - 0.00%
2020-08-18 0 0.136 0.136 0.142 0.136 0.137 95,000 12,890 0.1357 0.659 0.659 0.688 0.659 0.664 19,613 0.6572 -7.48%
2020-08-17 0 0.147 0.142 0.150 0.147 0.150 600,000 89,700 0.1495 0.712 0.688 0.727 0.712 0.727 123,871 0.7241 -0.68%
2020-08-14 0 0.148 0.140 0.150 - - 0 0 - 0.717 0.678 0.727 - - 0 - 0.00%
2020-08-13 0 0.148 0.145 0.148 0.148 0.148 60,000 8,880 0.1480 0.717 0.702 0.717 0.717 0.717 12,387 0.7169 0.00%
2020-08-12 0 0.148 0.148 0.162 0.143 0.144 60,000 8,600 0.1433 0.717 0.717 0.785 0.693 0.697 12,387 0.6943 -11.38%
2020-08-11 0 0.167 0.145 0.171 - - 0 0 - 0.809 0.702 0.828 - - 0 - 0.00%
2020-08-10 0 0.167 0.141 0.170 - - 0 0 - 0.809 0.683 0.823 - - 0 - 0.00%
2020-08-07 0 0.167 0.138 0.170 - - 10,000 1,410 0.1410 0.809 0.668 0.823 - - 2,065 0.6830 0.00%
2020-08-06 0 0.167 0.147 0.170 - - 0 0 - 0.809 0.712 0.823 - - 0 - 0.00%
2020-08-05 0 0.167 0.144 0.167 - - 0 0 - 0.809 0.697 0.809 - - 0 - 0.00%
2020-08-04 0 0.167 0.145 0.167 - - 0 0 - 0.809 0.702 0.809 - - 0 - 0.00%
2020-08-03 0 0.167 0.145 0.167 - - 5,000 710 0.1420 0.809 0.702 0.809 - - 1,032 0.6878 0.00%
2020-07-31 0 0.167 0.156 0.167 0.166 0.167 1,120,000 186,120 0.1662 0.809 0.756 0.809 0.804 0.809 231,226 0.8049 1.21%
2020-07-30 0 0.165 0.145 0.168 - - 0 0 - 0.799 0.702 0.814 - - 0 - 0.00%
2020-07-29 0 0.165 0.144 0.167 0.165 0.165 1,880,000 310,200 0.1650 0.799 0.697 0.809 0.799 0.799 388,129 0.7992 0.00%
2020-07-28 0 0.165 0.151 0.167 0.153 0.165 1,730,000 278,330 0.1609 0.799 0.731 0.809 0.741 0.799 357,161 0.7793 5.10%
2020-07-27 0 0.157 0.138 0.158 0.157 0.157 20,000 3,140 0.1570 0.760 0.668 0.765 0.760 0.760 4,129 0.7605 -1.26%
2020-07-24 0 0.159 0.143 0.164 - - 0 0 - 0.770 0.693 0.794 - - 0 - 0.00%
2020-07-23 0 0.159 0.142 0.160 - - 0 0 - 0.770 0.688 0.775 - - 0 - 0.00%
2020-07-22 0 0.159 0.138 0.159 0.135 0.159 370,000 54,260 0.1466 0.770 0.668 0.770 0.654 0.770 76,387 0.7103 -0.63%
2020-07-21 0 0.160 0.153 0.166 0.146 0.160 210,000 31,310 0.1491 0.775 0.741 0.804 0.707 0.775 43,355 0.7222 10.34%
2020-07-20 0 0.145 0.145 0.154 0.136 0.136 37,368 4,977 0.1332 0.702 0.702 0.746 0.659 0.659 7,715 0.6451 2.11%
2020-07-17 0 0.142 0.142 0.159 - - 0 0 - 0.688 0.688 0.770 - - 0 - 0.00%
2020-07-16 0 0.142 0.140 0.155 0.140 0.142 80,000 11,280 0.1410 0.688 0.678 0.751 0.678 0.688 16,516 0.6830 -8.39%
2020-07-15 0 0.155 0.155 0.168 - - 0 0 - 0.751 0.751 0.814 - - 0 - 5.44%
2020-07-14 0 0.147 0.140 0.157 - - 5,000 650 0.1300 0.712 0.678 0.760 - - 1,032 0.6297 0.00%
2020-07-13 0 0.147 0.146 0.155 0.145 0.150 260,000 38,320 0.1474 0.712 0.707 0.751 0.702 0.727 53,677 0.7139 -2.65%
2020-07-10 0 0.151 0.149 0.157 - - 0 0 - 0.731 0.722 0.760 - - 0 - 0.00%
2020-07-09 0 0.151 0.151 0.168 0.150 0.157 245,000 36,885 0.1506 0.731 0.731 0.814 0.727 0.760 50,581 0.7292 -3.82%
2020-07-08 0 0.157 0.157 0.169 0.157 0.157 20,000 3,140 0.1570 0.760 0.760 0.819 0.760 0.760 4,129 0.7605 -7.10%
2020-07-07 0 0.169 0.154 0.169 - - 0 0 - 0.819 0.746 0.819 - - 0 - -0.59%
2020-07-06 0 0.170 0.161 0.170 - - 0 0 - 0.823 0.780 0.823 - - 0 - 0.00%
2020-07-03 0 0.170 0.161 0.174 - - 0 0 - 0.823 0.780 0.843 - - 0 - 0.00%
2020-07-02 0 0.170 0.162 0.170 0.170 0.170 20,000 3,400 0.1700 0.823 0.785 0.823 0.823 0.823 4,129 0.8234 -2.86%
2020-06-30 0 0.175 0.170 0.181 - - 0 0 - 0.848 0.823 0.877 - - 0 - 0.00%
2020-06-29 0 0.175 0.175 0.180 0.166 0.167 95,000 15,640 0.1646 0.848 0.848 0.872 0.804 0.809 19,613 0.7974 -2.78%
2020-06-26 0 0.180 0.180 - 0.171 0.171 20,000 3,420 0.1710 0.872 0.872 - 0.828 0.828 4,129 0.8283 5.88%
2020-06-24 0 0.170 0.163 0.172 - - 0 0 - 0.823 0.790 0.833 - - 0 - 0.00%
2020-06-23 0 0.170 0.170 0.176 0.163 0.165 100,675 16,490 0.1638 0.823 0.823 0.852 0.790 0.799 20,785 0.7934 -3.41%
2020-06-22 0 0.176 0.162 0.180 - - 0 0 - 0.852 0.785 0.872 - - 0 - 0.00%
2020-06-19 0 0.176 0.172 0.185 - - 0 0 - 0.852 0.833 0.896 - - 0 - 0.00%
2020-06-18 0 0.176 0.172 0.176 0.170 0.176 40,000 6,920 0.1730 0.852 0.833 0.852 0.823 0.852 8,258 0.8380 -1.68%
2020-06-17 0 0.179 0.170 0.179 - - 0 0 - 0.867 0.823 0.867 - - 0 - -0.56%
2020-06-16 0 0.180 0.168 0.180 0.181 0.181 40,000 7,240 0.1810 0.872 0.814 0.872 0.877 0.877 8,258 0.8767 -0.55%
2020-06-15 0 0.181 0.162 0.182 - - 0 0 - 0.877 0.785 0.882 - - 0 - 0.00%
2020-06-12 0 0.181 0.161 0.183 - - 300 46 0.1533 0.877 0.780 0.886 - - 62 0.7427 0.00%
2020-06-11 0 0.181 0.170 0.181 - - 0 0 - 0.877 0.823 0.877 - - 0 - 0.00%
2020-06-10 0 0.181 0.176 0.182 0.171 0.181 45,225 7,873 0.1741 0.877 0.852 0.882 0.828 0.877 9,337 0.8432 -4.74%
2020-06-09 0 0.190 0.171 - 0.190 0.190 50,750 9,373 0.1847 0.920 0.828 - 0.920 0.920 10,477 0.8946 0.00%
2020-06-08 0 0.190 0.170 0.205 - - 0 0 - 0.920 0.823 0.993 - - 0 - 0.00%
2020-06-05 0 0.190 0.170 0.205 - - 5,000 800 0.1600 0.920 0.823 0.993 - - 1,032 0.7750 0.00%
2020-06-04 0 0.190 0.170 0.200 - - 300 51 0.1700 0.920 0.823 0.969 - - 62 0.8234 0.00%
2020-06-03 0 0.190 0.190 - 0.178 0.180 55,000 9,590 0.1744 0.920 0.920 - 0.862 0.872 11,355 0.8446 3.83%
2020-06-02 0 0.183 0.160 0.183 - - 0 0 - 0.886 0.775 0.886 - - 0 - 0.00%
2020-06-01 0 0.183 0.160 0.183 - - 0 0 - 0.886 0.775 0.886 - - 0 - 0.00%
2020-05-29 0 0.183 0.157 0.190 0.183 0.183 20,000 3,660 0.1830 0.886 0.760 0.920 0.886 0.886 4,129 0.8864 2.23%
2020-05-28 0 0.179 0.156 0.179 - - 20,000 3,137 0.1569 0.867 0.756 0.867 - - 4,129 0.7597 -3.24%
2020-05-27 0 0.185 0.160 0.190 - - 0 0 - 0.896 0.775 0.920 - - 0 - 0.00%
2020-05-26 0 0.185 0.160 0.190 - - 0 0 - 0.896 0.775 0.920 - - 0 - 0.00%
2020-05-25 0 0.185 0.185 - 0.170 0.180 40,000 7,000 0.1750 0.896 0.896 - 0.823 0.872 8,258 0.8477 6.94%
2020-05-22 0 0.173 0.151 0.173 - - 0 0 - 0.838 0.731 0.838 - - 0 - 0.00%
2020-05-21 0 0.173 0.155 0.173 - - 0 0 - 0.838 0.751 0.838 - - 0 - 0.00%
2020-05-20 0 0.173 0.156 0.173 - - 0 0 - 0.838 0.756 0.838 - - 0 - 0.00%
2020-05-19 0 0.173 0.173 0.176 0.160 0.160 20,000 3,200 0.1600 0.838 0.838 0.852 0.775 0.775 4,129 0.7750 -1.70%
2020-05-18 0 0.176 0.153 0.176 - - 0 0 - 0.852 0.741 0.852 - - 0 - 0.00%
2020-05-15 0 0.176 0.153 0.176 0.177 0.177 20,000 3,540 0.1770 0.852 0.741 0.852 0.857 0.857 4,129 0.8573 3.53%
2020-05-14 0 0.170 0.161 0.179 0.170 0.170 20,000 3,400 0.1700 0.823 0.780 0.867 0.823 0.823 4,129 0.8234 0.00%
2020-05-13 0 0.170 0.165 0.178 0.170 0.171 50,000 8,480 0.1696 0.823 0.799 0.862 0.823 0.828 10,323 0.8215 -5.56%
2020-05-12 0 0.180 0.171 0.188 0.180 0.180 25,000 4,395 0.1758 0.872 0.828 0.911 0.872 0.872 5,161 0.8515 -4.26%
2020-05-11 0 0.188 0.164 0.190 0.185 0.190 100,000 18,780 0.1878 0.911 0.794 0.920 0.896 0.920 20,645 0.9097 -2.08%
2020-05-08 0 0.192 0.157 0.192 - - 0 0 - 0.930 0.760 0.930 - - 0 - -1.03%
2020-05-07 0 0.194 0.157 0.198 - - 0 0 - 0.940 0.760 0.959 - - 0 - 0.00%
2020-05-06 0 0.194 0.156 0.194 - - 0 0 - 0.940 0.756 0.940 - - 0 - -2.02%
2020-05-05 0 0.198 0.171 - 0.186 0.186 20,000 3,720 0.1860 0.959 0.828 - 0.901 0.901 4,129 0.9009 5.32%
2020-05-04 0 0.188 0.173 0.194 0.188 0.188 20,000 3,760 0.1880 0.911 0.838 0.940 0.911 0.911 4,129 0.9106 -3.09%
2020-04-29 0 0.194 0.162 0.194 - - 0 0 - 0.940 0.785 0.940 - - 0 - -2.02%
2020-04-28 0 0.198 0.198 0.200 0.177 0.177 40,000 7,080 0.1770 0.959 0.959 0.969 0.857 0.857 8,258 0.8573 5.32%
2020-04-27 0 0.188 0.188 0.195 - - 0 0 - 0.911 0.911 0.945 - - 0 - 7.43%
2020-04-24 0 0.175 0.167 - 0.163 0.165 260,000 42,840 0.1648 0.848 0.809 - 0.790 0.799 53,677 0.7981 3.55%
2020-04-23 0 0.169 0.161 0.169 - - 0 0 - 0.819 0.780 0.819 - - 0 - -0.59%
2020-04-22 0 0.170 0.156 0.170 - - 0 0 - 0.823 0.756 0.823 - - 0 - 0.00%
2020-04-21 0 0.170 0.154 0.175 0.170 0.170 20,000 3,400 0.1700 0.823 0.746 0.848 0.823 0.823 4,129 0.8234 4.94%
2020-04-20 0 0.162 0.156 0.170 0.150 0.162 240,000 36,960 0.1540 0.785 0.756 0.823 0.727 0.785 49,548 0.7459 1.25%
2020-04-17 0 0.160 0.152 0.163 - - 0 0 - 0.775 0.736 0.790 - - 0 - 0.00%
2020-04-16 0 0.160 0.152 0.160 0.160 0.161 50,000 7,870 0.1574 0.775 0.736 0.775 0.775 0.780 10,323 0.7624 -5.33%
2020-04-15 0 0.169 0.160 0.170 - - 0 0 - 0.819 0.775 0.823 - - 0 - 0.00%
2020-04-14 0 0.169 0.158 0.170 - - 0 0 - 0.819 0.765 0.823 - - 0 - 0.00%
2020-04-09 0 0.169 0.156 0.170 - - 0 0 - 0.819 0.756 0.823 - - 0 - 0.00%
2020-04-08 0 0.169 0.155 0.169 - - 0 0 - 0.819 0.751 0.819 - - 0 - 0.00%
2020-04-07 0 0.169 0.155 0.169 - - 0 0 - 0.819 0.751 0.819 - - 0 - -0.59%
2020-04-06 0 0.170 0.153 0.170 - - 15,000 2,175 0.1450 0.823 0.741 0.823 - - 3,097 0.7023 0.00%
2020-04-03 0 0.170 0.160 0.170 - - 40,000 6,520 0.1630 0.823 0.775 0.823 - - 8,258 0.7895 -1.16%
2020-04-02 0 0.172 0.157 0.172 - - 0 0 - 0.833 0.760 0.833 - - 0 - 0.00%
2020-04-01 0 0.172 0.154 - - - 0 0 - 0.833 0.746 - - - 0 - 0.00%
2020-03-31 0 0.172 0.155 0.172 - - 0 0 - 0.833 0.751 0.833 - - 0 - 0.00%
2020-03-30 0 0.172 0.157 0.172 - - 0 0 - 0.833 0.760 0.833 - - 0 - -0.58%
2020-03-27 0 0.173 0.173 0.179 - - 0 0 - 0.838 0.838 0.867 - - 0 - 2.98%
2020-03-26 0 0.168 0.155 0.179 - - 0 0 - 0.814 0.751 0.867 - - 0 - 0.00%
2020-03-25 0 0.168 0.154 0.179 - - 0 0 - 0.814 0.746 0.867 - - 0 - 0.00%
2020-03-24 0 0.168 0.151 0.168 - - 0 0 - 0.814 0.731 0.814 - - 0 - 0.00%
2020-03-23 0 0.168 0.159 0.168 - - 0 0 - 0.814 0.770 0.814 - - 0 - 0.00%
2020-03-20 0 0.168 0.158 0.170 0.157 0.168 50,000 8,030 0.1606 0.814 0.765 0.823 0.760 0.814 10,323 0.7779 -1.18%
2020-03-19 0 0.170 0.151 0.179 - - 0 0 - 0.823 0.731 0.867 - - 0 - 0.00%
2020-03-18 0 0.170 0.156 0.170 - - 0 0 - 0.823 0.756 0.823 - - 0 - -3.95%
2020-03-17 0 0.177 0.157 0.179 0.177 0.177 20,000 3,540 0.1770 0.857 0.760 0.867 0.857 0.857 4,129 0.8573 2.31%
2020-03-16 0 0.173 0.154 0.179 - - 0 0 - 0.838 0.746 0.867 - - 0 - 0.00%
2020-03-13 0 0.173 0.152 0.179 - - 0 0 - 0.838 0.736 0.867 - - 0 - 4.85%
2020-03-12 0 0.165 0.161 0.170 - - 0 0 - 0.799 0.780 0.823 - - 0 - 2.48%
2020-03-11 0 0.161 0.158 0.170 0.161 0.161 20,000 3,220 0.1610 0.780 0.765 0.823 0.780 0.780 4,129 0.7798 -1.23%
2020-03-10 0 0.163 0.163 0.185 0.161 0.167 80,000 13,060 0.1633 0.790 0.790 0.896 0.780 0.809 16,516 0.7907 -5.23%
2020-03-09 0 0.172 0.172 0.181 0.169 0.169 40,000 6,760 0.1690 0.833 0.833 0.877 0.819 0.819 8,258 0.8186 -0.58%
2020-03-06 0 0.173 0.173 0.179 0.170 0.170 25,000 4,225 0.1690 0.838 0.838 0.867 0.823 0.823 5,161 0.8186 -1.70%
2020-03-05 0 0.176 0.170 0.180 0.176 0.176 20,000 3,520 0.1760 0.852 0.823 0.872 0.852 0.852 4,129 0.8525 4.76%
2020-03-04 0 0.168 0.167 0.176 - - 0 0 - 0.814 0.809 0.852 - - 0 - 0.00%
2020-03-03 0 0.168 0.167 0.171 0.168 0.170 60,000 10,140 0.1690 0.814 0.809 0.828 0.814 0.823 12,387 0.8186 0.60%
2020-03-02 0 0.167 0.160 0.170 - - 0 0 - 0.809 0.775 0.823 - - 0 - 0.00%
2020-02-28 0 0.167 0.165 0.178 0.166 0.167 100,000 16,580 0.1658 0.809 0.799 0.862 0.804 0.809 20,645 0.8031 -5.65%
2020-02-27 0 0.177 0.169 0.180 0.165 0.180 800,000 138,860 0.1736 0.857 0.819 0.872 0.799 0.872 165,161 0.8408 -0.56%
2020-02-26 0 0.178 0.175 0.184 0.175 0.178 140,000 24,660 0.1761 0.862 0.848 0.891 0.848 0.862 28,903 0.8532 1.14%
2020-02-25 0 0.176 0.176 0.188 0.174 0.179 80,000 14,120 0.1765 0.852 0.852 0.911 0.843 0.867 16,516 0.8549 -5.38%
2020-02-24 0 0.186 0.175 0.196 0.180 0.180 20,000 3,600 0.1800 0.901 0.848 0.949 0.872 0.872 4,129 0.8719 0.00%
2020-02-21 0 0.186 0.179 0.190 0.186 0.186 20,000 3,720 0.1860 0.901 0.867 0.920 0.901 0.901 4,129 0.9009 2.76%
2020-02-20 0 0.181 0.177 0.190 - - 0 0 - 0.877 0.857 0.920 - - 0 - 0.00%
2020-02-19 0 0.181 0.178 0.187 0.181 0.187 40,000 7,360 0.1840 0.877 0.862 0.906 0.877 0.906 8,258 0.8912 -3.72%
2020-02-18 0 0.188 0.174 - - - 0 0 - 0.911 0.843 - - - 0 - 0.00%
2020-02-17 0 0.188 0.173 0.195 0.180 0.188 40,000 7,360 0.1840 0.911 0.838 0.945 0.872 0.911 8,258 0.8912 2.17%
2020-02-14 0 0.184 0.176 0.190 0.171 0.184 45,000 7,900 0.1756 0.891 0.852 0.920 0.828 0.891 9,290 0.8503 2.79%
2020-02-13 0 0.179 0.174 0.190 0.176 0.179 155,000 27,510 0.1775 0.867 0.843 0.920 0.852 0.867 32,000 0.8597 -1.10%
2020-02-12 0 0.181 0.175 0.188 0.181 0.181 80,000 14,520 0.1815 0.877 0.848 0.911 0.877 0.877 16,516 0.8791 0.56%
2020-02-11 0 0.180 0.170 0.180 - - 0 0 - 0.872 0.823 0.872 - - 0 - 0.00%
2020-02-10 0 0.180 0.173 - - - 10,000 1,690 0.1690 0.872 0.838 - - - 2,065 0.8186 0.00%
2020-02-07 0 0.180 0.172 0.190 - - 0 0 - 0.872 0.833 0.920 - - 0 - 0.00%
2020-02-06 0 0.180 0.170 0.180 0.170 0.180 80,000 13,880 0.1735 0.872 0.823 0.872 0.823 0.872 16,516 0.8404 -1.10%
2020-02-05 0 0.182 0.166 0.190 - - 5,000 800 0.1600 0.882 0.804 0.920 - - 1,032 0.7750 0.00%
2020-02-04 0 0.182 0.164 0.188 - - 0 0 - 0.882 0.794 0.911 - - 0 - 0.00%
2020-02-03 0 0.182 0.168 0.182 0.182 0.182 20,000 3,640 0.1820 0.882 0.814 0.882 0.882 0.882 4,129 0.8816 3.41%
2020-01-31 0 0.176 0.168 0.180 0.172 0.178 64,896 11,343 0.1748 0.852 0.814 0.872 0.833 0.862 13,398 0.8466 0.00%
2020-01-30 0 0.176 0.169 0.178 - - 0 0 - 0.852 0.819 0.862 - - 0 - 0.00%
2020-01-29 0 0.176 0.176 0.180 0.176 0.176 60,000 10,560 0.1760 0.852 0.852 0.872 0.852 0.852 12,387 0.8525 0.57%
2020-01-24 0 0.175 0.175 - 0.175 0.175 65,000 11,335 0.1744 0.848 0.848 - 0.848 0.848 13,419 0.8447 -2.23%
2020-01-23 0 0.179 0.176 0.190 0.174 0.179 65,000 11,485 0.1767 0.867 0.852 0.920 0.843 0.867 13,419 0.8559 -3.24%
2020-01-22 0 0.185 0.175 0.192 - - 0 0 - 0.896 0.848 0.930 - - 0 - 0.00%
2020-01-21 0 0.185 0.177 0.187 0.185 0.185 60,000 11,100 0.1850 0.896 0.857 0.906 0.896 0.896 12,387 0.8961 -3.14%
2020-01-20 0 0.191 0.177 0.191 - - 0 0 - 0.925 0.857 0.925 - - 0 - 0.00%
2020-01-17 0 0.191 0.177 0.196 0.191 0.191 20,000 3,820 0.1910 0.925 0.857 0.949 0.925 0.925 4,129 0.9252 4.37%
2020-01-16 0 0.183 0.175 0.184 - - 5,000 850 0.1700 0.886 0.848 0.891 - - 1,032 0.8234 0.00%
2020-01-15 0 0.183 0.183 - 0.168 0.174 445,000 76,140 0.1711 0.886 0.886 - 0.814 0.843 91,871 0.8288 3.39%
2020-01-14 0 0.177 0.173 0.190 0.177 0.177 20,000 3,540 0.1770 0.857 0.838 0.920 0.857 0.857 4,129 0.8573 1.72%
2020-01-13 0 0.174 0.174 0.189 0.174 0.174 85,000 14,590 0.1716 0.843 0.843 0.915 0.843 0.843 17,548 0.8314 -4.92%
2020-01-10 0 0.183 0.166 0.187 0.175 0.183 248,287 43,505 0.1752 0.886 0.804 0.906 0.848 0.886 51,259 0.8487 5.78%
2020-01-09 0 0.173 0.175 0.177 0.172 0.175 220,600 38,054 0.1725 0.838 0.848 0.857 0.833 0.848 45,543 0.8356 0.00%
2020-01-08 0 0.173 0.167 0.174 - - 0 0 - 0.838 0.809 0.843 - - 0 - 0.00%
2020-01-07 0 0.173 0.165 0.176 - - 0 0 - 0.838 0.799 0.852 - - 0 - 0.00%
2020-01-06 0 0.173 0.151 0.177 0.173 0.176 200,000 34,740 0.1737 0.838 0.731 0.857 0.838 0.852 41,290 0.8414 -8.95%
2020-01-03 0 0.190 0.174 0.195 - - 1,500 285 0.1900 0.920 0.843 0.945 - - 310 0.9203 0.00%
2020-01-02 0 0.190 0.175 0.194 - - 0 0 - 0.920 0.848 0.940 - - 0 - 0.00%
2019-12-31 0 0.190 0.175 0.199 - - 0 0 - 0.920 0.848 0.964 - - 0 - 0.00%
2019-12-30 0 0.190 0.173 0.190 - - 0 0 - 0.920 0.838 0.920 - - 0 - 0.00%
2019-12-27 0 0.190 0.176 0.193 0.170 0.190 125,000 22,065 0.1765 0.920 0.852 0.935 0.823 0.920 25,806 0.8550 7.34%
2019-12-24 0 0.177 0.177 0.191 0.177 0.185 40,000 7,240 0.1810 0.857 0.857 0.925 0.857 0.896 8,258 0.8767 -4.32%
2019-12-23 0 0.185 0.172 0.195 0.184 0.185 309,500 56,522 0.1826 0.896 0.833 0.945 0.891 0.896 63,897 0.8846 5.71%
2019-12-20 0 0.175 0.172 0.183 - - 0 0 - 0.848 0.833 0.886 - - 0 - 0.00%
2019-12-19 0 0.175 0.171 0.180 0.169 0.175 170,000 28,970 0.1704 0.848 0.828 0.872 0.819 0.848 35,097 0.8254 -4.89%
2019-12-18 0 0.184 0.171 0.184 - - 0 0 - 0.891 0.828 0.891 - - 0 - -3.16%
2019-12-17 0 0.190 0.173 0.190 0.190 0.190 20,000 3,800 0.1900 0.920 0.838 0.920 0.920 0.920 4,129 0.9203 5.56%
2019-12-16 0 0.180 0.172 0.190 - - 0 0 - 0.872 0.833 0.920 - - 0 - 0.00%
2019-12-13 0 0.180 0.172 0.195 - - 0 0 - 0.872 0.833 0.945 - - 0 - 0.00%
2019-12-12 0 0.180 0.180 0.195 0.172 0.172 120,375 20,702 0.1720 0.872 0.872 0.945 0.833 0.833 24,852 0.8330 -7.69%
2019-12-11 0 0.195 0.172 0.199 - - 150 24 0.1600 0.945 0.833 0.964 - - 31 0.7750 0.00%
2019-12-10 0 0.195 0.172 0.197 - - 0 0 - 0.945 0.833 0.954 - - 0 - 0.00%
2019-12-09 0 0.195 0.196 - - - 0 0 - 0.945 0.949 - - - 0 - 5.41%
2019-12-06 0 0.185 0.160 0.194 - - 0 0 - 0.896 0.775 0.940 - - 0 - 0.00%
2019-12-05 0 0.185 0.167 0.189 - - 0 0 - 0.896 0.809 0.915 - - 0 - 0.00%
2019-12-04 0 0.185 0.166 0.195 - - 150 23 0.1533 0.896 0.804 0.945 - - 31 0.7427 0.00%
2019-12-03 0 0.185 0.167 0.197 - - 10,000 1,620 0.1620 0.896 0.809 0.954 - - 2,065 0.7847 0.00%
2019-12-02 0 0.185 0.166 0.192 - - 0 0 - 0.896 0.804 0.930 - - 0 - 0.00%
2019-11-29 0 0.185 0.166 0.190 - - 0 0 - 0.896 0.804 0.920 - - 0 - 0.00%
2019-11-28 0 0.185 0.185 0.187 0.175 0.175 860,000 150,500 0.1750 0.896 0.896 0.906 0.848 0.848 177,548 0.8477 5.11%
2019-11-27 0 0.176 0.176 0.187 0.174 0.178 100,000 17,600 0.1760 0.852 0.852 0.906 0.843 0.862 20,645 0.8525 0.00%
2019-11-26 0 0.176 0.172 0.176 0.171 0.177 1,020,000 179,220 0.1757 0.852 0.833 0.852 0.828 0.857 210,581 0.8511 -3.83%
2019-11-25 0 0.183 0.183 0.188 0.167 0.185 900,000 164,700 0.1830 0.886 0.886 0.911 0.809 0.896 185,806 0.8864 -2.66%
2019-11-22 0 0.188 0.188 0.190 0.177 0.190 1,155,000 218,280 0.1890 0.911 0.911 0.920 0.857 0.920 238,452 0.9154 -3.59%
2019-11-21 0 0.195 0.175 0.195 - - 0 0 - 0.945 0.848 0.945 - - 0 - 0.00%
2019-11-20 0 0.195 0.170 0.210 - - 0 0 - 0.945 0.823 1.017 - - 0 - 0.00%
2019-11-19 0 0.195 0.170 0.200 0.170 0.195 60,000 10,700 0.1783 0.945 0.823 0.969 0.823 0.945 12,387 0.8638 1.04%
2019-11-18 0 0.193 0.170 0.199 - - 0 0 - 0.935 0.823 0.964 - - 0 - 0.00%
2019-11-15 0 0.193 0.176 0.205 - - 0 0 - 0.935 0.852 0.993 - - 0 - 0.00%
2019-11-14 0 0.193 0.175 0.198 0.193 0.193 20,000 3,860 0.1930 0.935 0.848 0.959 0.935 0.935 4,129 0.9348 5.46%
2019-11-13 0 0.183 0.185 0.190 - - 0 0 - 0.886 0.896 0.920 - - 0 - 4.57%
2019-11-12 0 0.175 0.155 0.180 0.163 0.175 40,000 6,760 0.1690 0.848 0.751 0.872 0.790 0.848 8,258 0.8186 2.94%
2019-11-11 0 0.170 0.160 0.170 - - 5,000 790 0.1580 0.823 0.775 0.823 - - 1,032 0.7653 -1.73%
2019-11-08 0 0.173 0.170 0.182 0.164 0.173 280,000 46,780 0.1671 0.838 0.823 0.882 0.794 0.838 57,806 0.8093 0.58%
2019-11-07 0 0.172 0.170 0.186 0.168 0.182 675,150 115,905 0.1717 0.833 0.823 0.901 0.814 0.882 139,386 0.8315 -7.53%
2019-11-06 0 0.186 0.175 0.186 - - 0 0 - 0.901 0.848 0.901 - - 0 - 0.00%
2019-11-05 0 0.186 0.173 0.200 - - 0 0 - 0.901 0.838 0.969 - - 0 - 0.00%
2019-11-04 0 0.186 0.175 0.186 - - 0 0 - 0.901 0.848 0.901 - - 0 - 0.00%
2019-11-01 0 0.186 0.186 0.195 0.182 0.182 20,000 3,640 0.1820 0.901 0.901 0.945 0.882 0.882 4,129 0.8816 -2.62%
2019-10-31 0 0.191 0.163 0.191 - - 0 0 - 0.925 0.790 0.925 - - 0 - -4.50%
2019-10-30 0 0.200 0.168 0.202 - - 10,000 1,580 0.1580 0.969 0.814 0.978 - - 2,065 0.7653 0.00%
2019-10-29 0 0.200 0.169 0.200 - - 0 0 - 0.969 0.819 0.969 - - 0 - 0.00%
2019-10-28 0 0.200 0.163 0.200 - - 0 0 - 0.969 0.790 0.969 - - 0 - -0.99%
2019-10-25 0 0.202 0.171 0.202 - - 0 0 - 0.978 0.828 0.978 - - 0 - 0.00%
2019-10-24 0 0.202 0.168 0.204 0.202 0.202 23,000 4,529 0.1969 0.978 0.814 0.988 0.978 0.978 4,748 0.9538 4.66%
2019-10-23 0 0.193 0.168 0.202 - - 0 0 - 0.935 0.814 0.978 - - 0 - 0.00%
2019-10-22 0 0.193 0.170 0.200 - - 0 0 - 0.935 0.823 0.969 - - 0 - 0.00%
2019-10-21 0 0.193 0.166 0.193 - - 0 0 - 0.935 0.804 0.935 - - 0 - 0.00%
2019-10-18 0 0.193 0.167 0.198 - - 0 0 - 0.935 0.809 0.959 - - 0 - 0.00%
2019-10-17 0 0.193 0.167 0.198 0.187 0.193 60,000 11,400 0.1900 0.935 0.809 0.959 0.906 0.935 12,387 0.9203 1.58%
2019-10-16 0 0.190 0.170 0.197 - - 0 0 - 0.920 0.823 0.954 - - 0 - 0.00%
2019-10-15 0 0.190 0.171 0.197 0.161 0.190 86,525 15,489 0.1790 0.920 0.828 0.954 0.780 0.920 17,863 0.8671 -4.04%
2019-10-14 0 0.198 0.170 0.198 0.194 0.198 45,000 8,665 0.1926 0.959 0.823 0.959 0.940 0.959 9,290 0.9327 2.06%
2019-10-11 0 0.194 0.166 0.194 - - 0 0 - 0.940 0.804 0.940 - - 0 - -1.02%
2019-10-10 0 0.196 0.165 0.196 - - 0 0 - 0.949 0.799 0.949 - - 0 - 0.00%
2019-10-09 0 0.196 0.171 0.196 - - 0 0 - 0.949 0.828 0.949 - - 0 - 0.00%
2019-10-08 0 0.196 0.166 0.196 - - 0 0 - 0.949 0.804 0.949 - - 0 - 0.00%
2019-10-04 0 0.196 0.171 0.196 - - 0 0 - 0.949 0.828 0.949 - - 0 - 0.00%
2019-10-03 0 0.196 0.170 0.196 - - 0 0 - 0.949 0.823 0.949 - - 0 - 0.00%
2019-10-02 0 0.196 0.172 0.196 - - 0 0 - 0.949 0.833 0.949 - - 0 - 0.00%
2019-09-30 0 0.196 0.196 0.200 0.175 0.175 35,000 6,050 0.1729 0.949 0.949 0.969 0.848 0.848 7,226 0.8373 -2.00%
2019-09-27 0 0.200 0.180 0.204 - - 0 0 - 0.969 0.872 0.988 - - 0 - 0.00%
2019-09-26 0 0.200 0.200 0.204 0.180 0.180 40,000 7,200 0.1800 0.969 0.969 0.988 0.872 0.872 8,258 0.8719 3.63%
2019-09-25 0 0.193 0.170 0.193 - - 0 0 - 0.935 0.823 0.935 - - 0 - 0.00%
2019-09-24 0 0.193 0.193 0.204 0.185 0.188 40,000 7,460 0.1865 0.935 0.935 0.988 0.896 0.911 8,258 0.9034 1.58%
2019-09-23 0 0.190 0.170 0.190 - - 0 0 - 0.920 0.823 0.920 - - 0 - 0.00%
2019-09-20 0 0.190 0.170 0.190 - - 0 0 - 0.920 0.823 0.920 - - 0 - 0.00%
2019-09-19 0 0.190 0.170 0.190 - - 0 0 - 0.920 0.823 0.920 - - 0 - 0.00%
2019-09-18 0 0.190 0.180 0.190 0.180 0.190 65,000 12,070 0.1857 0.920 0.872 0.920 0.872 0.920 13,419 0.8994 -5.94%
2019-09-17 0 0.202 0.188 0.203 - - 3,468 617 0.1779 0.978 0.911 0.983 - - 716 0.8618 0.00%
2019-09-16 0 0.202 0.202 0.203 0.196 0.200 40,000 7,920 0.1980 0.978 0.978 0.983 0.949 0.969 8,258 0.9591 6.32%
2019-09-13 0 0.190 0.183 0.199 - - 0 0 - 0.920 0.886 0.964 - - 0 - 0.00%
2019-09-12 0 0.190 0.190 0.200 0.180 0.190 130,000 23,500 0.1808 0.920 0.920 0.969 0.872 0.920 26,839 0.8756 -4.52%
2019-09-11 0 0.199 0.175 0.199 - - 0 0 - 0.964 0.848 0.964 - - 0 - 0.00%
2019-09-10 0 0.199 0.170 0.199 - - 0 0 - 0.964 0.823 0.964 - - 0 - 0.00%
2019-09-09 0 0.199 0.151 0.199 - - 0 0 - 0.964 0.731 0.964 - - 0 - 0.00%
2019-09-06 0 0.199 0.162 0.199 - - 0 0 - 0.964 0.785 0.964 - - 0 - 0.00%
2019-09-05 0 0.199 0.160 0.199 - - 0 0 - 0.964 0.775 0.964 - - 0 - 0.00%
2019-09-04 0 0.199 0.175 0.199 - - 0 0 - 0.964 0.848 0.964 - - 0 - 0.00%
2019-09-03 0 0.199 0.175 0.200 - - 0 0 - 0.964 0.848 0.969 - - 0 - 0.00%
2019-09-02 0 0.199 0.180 0.199 - - 1,981 346 0.1747 0.964 0.872 0.964 - - 409 0.8460 0.00%
2019-08-30 0 0.199 0.175 0.200 - - 0 0 - 0.964 0.848 0.969 - - 0 - 0.00%
2019-08-29 0 0.199 0.182 0.200 - - 0 0 - 0.964 0.882 0.969 - - 0 - 0.00%
2019-08-28 0 0.199 0.175 0.200 - - 0 0 - 0.964 0.848 0.969 - - 0 - 0.00%
2019-08-27 0 0.199 0.180 0.200 - - 0 0 - 0.964 0.872 0.969 - - 0 - 0.00%
2019-08-26 0 0.199 0.155 0.200 - - 0 0 - 0.964 0.751 0.969 - - 0 - 0.00%
2019-08-23 0 0.199 0.199 0.200 - - 0 0 - 0.964 0.964 0.969 - - 0 - 3.11%
2019-08-22 0 0.193 0.180 0.200 - - 0 0 - 0.935 0.872 0.969 - - 0 - 0.00%
2019-08-21 0 0.193 0.185 0.198 - - 0 0 - 0.935 0.896 0.959 - - 0 - 0.00%
2019-08-20 0 0.193 0.186 0.193 - - 4,875 877 0.1799 0.935 0.901 0.935 - - 1,006 0.8714 0.00%
2019-08-19 0 0.193 0.193 0.194 0.183 0.183 180,000 32,940 0.1830 0.935 0.935 0.940 0.886 0.886 37,161 0.8864 2.66%
2019-08-16 0 0.188 0.175 0.188 - - 0 0 - 0.911 0.848 0.911 - - 0 - 0.00%
2019-08-15 0 0.188 0.175 0.188 - - 0 0 - 0.911 0.848 0.911 - - 0 - 0.00%
2019-08-14 0 0.188 0.180 0.188 0.181 0.192 125,000 23,015 0.1841 0.911 0.872 0.911 0.877 0.930 25,806 0.8918 -1.57%
2019-08-13 0 0.191 0.180 0.204 - - 0 0 - 0.925 0.872 0.988 - - 0 - 0.00%
2019-08-12 0 0.191 0.183 0.196 0.188 0.191 65,000 12,230 0.1882 0.925 0.886 0.949 0.911 0.925 13,419 0.9114 -4.02%
2019-08-09 0 0.199 0.185 0.200 - - 0 0 - 0.964 0.896 0.969 - - 0 - 0.00%
2019-08-08 0 0.199 0.187 0.199 0.189 0.199 120,000 23,140 0.1928 0.964 0.906 0.964 0.915 0.964 24,774 0.9340 7.57%
2019-08-07 0 0.185 0.185 0.199 - - 0 0 - 0.896 0.896 0.964 - - 0 - 2.78%
2019-08-06 0 0.180 0.180 0.193 0.151 0.186 165,000 29,110 0.1764 0.872 0.872 0.935 0.731 0.901 34,065 0.8546 -6.25%
2019-08-05 0 0.192 0.192 0.200 0.180 0.180 180,000 32,400 0.1800 0.930 0.930 0.969 0.872 0.872 37,161 0.8719 -1.54%
2019-08-02 0 0.195 0.180 0.204 - - 0 0 - 0.945 0.872 0.988 - - 0 - 0.00%
2019-08-01 0 0.195 0.189 0.202 - - 0 0 - 0.945 0.915 0.978 - - 0 - 0.00%
2019-07-31 0 0.195 0.190 0.202 0.190 0.201 85,000 16,590 0.1952 0.945 0.920 0.978 0.920 0.974 17,548 0.9454 0.00%
2019-07-30 0 0.195 0.195 0.202 0.186 0.186 50,000 9,300 0.1860 0.945 0.945 0.978 0.901 0.901 10,323 0.9009 -2.50%
2019-07-29 0 0.200 0.200 0.204 0.193 0.193 30,000 5,660 0.1887 0.969 0.969 0.988 0.935 0.935 6,194 0.9139 -1.96%
2019-07-26 0 0.204 0.190 0.204 - - 0 0 - 0.988 0.920 0.988 - - 0 - 0.00%
2019-07-25 0 0.204 0.195 0.204 - - 0 0 - 0.988 0.945 0.988 - - 0 - 0.00%
2019-07-24 0 0.204 0.190 0.204 0.204 0.210 835,000 170,730 0.2045 0.988 0.920 0.988 0.988 1.017 172,387 0.9904 -1.45%
2019-07-23 0 0.207 0.208 0.209 0.204 0.205 60,000 12,260 0.2043 1.003 1.008 1.012 0.988 0.993 12,387 0.9897 1.47%
2019-07-22 0 0.204 0.200 0.209 - - 0 0 - 0.988 0.969 1.012 - - 0 - 0.00%
2019-07-19 0 0.204 0.200 0.210 - - 0 0 - 0.988 0.969 1.017 - - 0 - 0.00%
2019-07-18 0 0.204 0.203 0.210 0.203 0.204 220,000 44,800 0.2036 0.988 0.983 1.017 0.983 0.988 45,419 0.9864 -0.49%
2019-07-17 0 0.205 0.200 0.205 0.210 0.210 80,000 16,800 0.2100 0.993 0.969 0.993 1.017 1.017 16,516 1.0172 -0.49%
2019-07-16 0 0.206 0.206 0.220 - - 0 0 - 0.998 0.998 1.066 - - 0 - 0.00%
2019-07-15 0 0.206 0.200 0.206 0.201 0.206 200,000 40,760 0.2038 0.998 0.969 0.998 0.974 0.998 41,290 0.9872 -6.36%
2019-07-12 0 0.220 0.210 0.220 - - 0 0 - 1.066 1.017 1.066 - - 0 - 0.00%
2019-07-11 0 0.220 0.200 0.220 0.230 0.230 20,000 4,600 0.2300 1.066 0.969 1.066 1.114 1.114 4,129 1.1141 -1.79%
2019-07-10 0 0.224 0.224 0.230 - - 0 0 - 1.085 1.085 1.114 - - 0 - 5.16%
2019-07-09 0 0.213 0.210 0.214 0.210 0.213 260,000 55,200 0.2123 1.032 1.017 1.037 1.017 1.032 53,677 1.0284 -1.39%
2019-07-08 0 0.216 0.214 0.230 - - 0 0 - 1.046 1.037 1.114 - - 0 - 0.00%
2019-07-05 0 0.216 0.210 0.225 - - 0 0 - 1.046 1.017 1.090 - - 0 - 0.00%
2019-07-04 0 0.216 0.210 0.235 - - 0 0 - 1.046 1.017 1.138 - - 0 - 0.00%
2019-07-03 0 0.216 0.216 0.230 0.216 0.216 20,000 4,320 0.2160 1.046 1.046 1.114 1.046 1.046 4,129 1.0463 2.86%
2019-07-02 0 0.210 0.200 0.230 - - 0 0 - 1.017 0.969 1.114 - - 0 - 0.00%
2019-06-28 0 0.210 0.210 0.220 - - 75 15 0.2000 1.017 1.017 1.066 - - 15 0.9687 0.00%
2019-06-27 0 0.210 0.210 0.212 0.207 0.210 5,060,000 1,042,620 0.2061 1.017 1.017 1.027 1.003 1.017 1,044,645 0.9981 1.94%
2019-06-26 0 0.206 0.190 0.210 - - 0 0 - 0.998 0.920 1.017 - - 0 - 0.00%
2019-06-25 0 0.206 0.200 0.212 - - 5,000 955 0.1910 0.998 0.969 1.027 - - 1,032 0.9252 0.00%
2019-06-24 0 0.206 0.206 0.220 0.206 0.209 40,000 8,300 0.2075 0.998 0.998 1.066 0.998 1.012 8,258 1.0051 -1.90%
2019-06-21 0 0.210 0.200 0.210 - - 5,000 965 0.1930 1.017 0.969 1.017 - - 1,032 0.9348 -6.67%
2019-06-20 0 0.225 0.216 0.225 - - 0 0 - 1.090 1.046 1.090 - - 0 - -7.02%
2019-06-19 0 0.242 0.215 0.242 0.243 0.243 60,000 14,580 0.2430 1.172 1.041 1.172 1.177 1.177 12,387 1.1770 -0.82%
2019-06-18 0 0.244 0.210 0.245 - - 0 0 - 1.182 1.017 1.187 - - 0 - 0.00%
2019-06-17 0 0.244 0.220 0.244 - - 0 0 - 1.182 1.066 1.182 - - 0 - -0.81%
2019-06-14 0 0.246 0.220 0.255 - - 0 0 - 1.192 1.066 1.235 - - 0 - 0.00%
2019-06-13 0 0.246 0.220 0.255 - - 0 0 - 1.192 1.066 1.235 - - 0 - 0.00%
2019-06-12 0 0.246 0.200 0.248 - - 0 0 - 1.192 0.969 1.201 - - 0 - 0.00%
2019-06-11 0 0.246 0.217 0.246 0.246 0.246 80,000 19,680 0.2460 1.192 1.051 1.192 1.192 1.192 16,516 1.1916 0.41%
2019-06-10 0 0.245 0.233 0.255 0.228 0.245 230,000 52,790 0.2295 1.187 1.129 1.235 1.104 1.187 47,484 1.1117 5.60%
2019-06-06 0 0.232 0.225 0.237 - - 0 0 - 1.124 1.090 1.148 - - 0 - 0.00%
2019-06-05 0 0.232 0.230 0.245 0.232 0.237 210,000 49,470 0.2356 1.124 1.114 1.187 1.124 1.148 43,355 1.1410 -1.69%
2019-06-04 0 0.236 0.236 0.240 0.227 0.231 100,000 22,805 0.2281 1.143 1.143 1.162 1.100 1.119 20,645 1.1046 0.43%
2019-06-03 0 0.235 0.232 0.240 0.218 0.235 330,000 74,790 0.2266 1.138 1.124 1.162 1.056 1.138 68,129 1.0978 -0.84%
2019-05-31 0 0.237 0.230 0.240 0.237 0.237 40,877 9,678 0.2368 1.148 1.114 1.162 1.148 1.148 8,439 1.1468 0.00%
2019-05-30 0 0.237 0.230 0.255 - - 0 0 - 1.148 1.114 1.235 - - 0 - 0.00%
2019-05-29 0 0.237 0.237 0.255 - - 0 0 - 1.148 1.148 1.235 - - 0 - 0.85%
2019-05-28 0 0.235 0.235 0.245 0.230 0.235 780,001 179,860 0.2306 1.138 1.138 1.187 1.114 1.138 161,032 1.1169 5.86%
2019-05-27 0 0.222 0.219 0.222 - - 0 0 - 1.075 1.061 1.075 - - 0 - -1.77%
2019-05-24 0 0.226 0.226 0.233 0.213 0.213 25,000 5,300 0.2120 1.095 1.095 1.129 1.032 1.032 5,161 1.0269 0.00%
2019-05-23 0 0.226 0.226 0.235 0.220 0.230 875,000 197,040 0.2252 1.095 1.095 1.138 1.066 1.114 180,645 1.0908 2.73%
2019-05-22 0 0.220 0.217 0.225 - - 0 0 - 1.066 1.051 1.090 - - 0 - 0.00%
2019-05-21 0 0.220 0.220 0.230 0.210 0.219 510,000 108,720 0.2132 1.066 1.066 1.114 1.017 1.061 105,290 1.0326 2.33%
2019-05-20 0 0.215 0.215 0.221 - - 0 0 - 1.041 1.041 1.070 - - 0 - 0.47%
2019-05-17 0 0.214 0.210 0.214 0.207 0.215 360,375 75,955 0.2108 1.037 1.017 1.037 1.003 1.041 74,400 1.0209 2.88%
2019-05-16 0 0.208 0.200 0.208 - - 0 0 - 1.008 0.969 1.008 - - 0 - -3.26%
2019-05-15 0 0.215 0.200 0.225 - - 0 0 - 1.041 0.969 1.090 - - 0 - 0.00%
2019-05-14 0 0.215 0.202 0.219 - - 0 0 - 1.041 0.978 1.061 - - 0 - 0.00%
2019-05-10 0 0.215 0.201 0.220 0.215 0.216 180,000 38,840 0.2158 1.041 0.974 1.066 1.041 1.046 37,161 1.0452 0.00%
2019-05-09 0 0.215 0.215 0.220 0.203 0.211 325,075 66,189 0.2036 1.041 1.041 1.066 0.983 1.022 67,112 0.9862 1.90%
2019-05-08 0 0.211 0.201 0.211 - - 10,000 1,950 0.1950 1.022 0.974 1.022 - - 2,065 0.9445 -2.76%
2019-05-07 0 0.217 0.200 0.239 - - 0 0 - 1.051 0.969 1.158 - - 0 - 0.00%
2019-05-06 0 0.217 0.201 0.239 - - 0 0 - 1.051 0.974 1.158 - - 0 - 0.00%
2019-05-03 0 0.217 0.213 0.217 0.217 0.219 270,000 58,900 0.2181 1.051 1.032 1.051 1.051 1.061 55,742 1.0567 0.46%
2019-05-02 0 0.216 0.216 0.217 0.210 0.216 287,129 61,217 0.2132 1.046 1.046 1.051 1.017 1.046 59,278 1.0327 -1.82%
2019-04-30 0 0.220 0.220 0.245 0.210 0.213 145,000 30,365 0.2094 1.066 1.066 1.187 1.017 1.032 29,935 1.0143 1.85%
2019-04-29 0 0.216 0.208 0.220 0.207 0.220 71,350 15,032 0.2107 1.046 1.008 1.066 1.003 1.066 14,730 1.0205 -0.92%
2019-04-26 0 0.218 0.211 0.219 0.210 0.228 3,355,000 709,615 0.2115 1.056 1.022 1.061 1.017 1.104 692,645 1.0245 1.40%
2019-04-25 0 0.215 0.215 0.226 0.212 0.228 597,750 128,255 0.2146 1.041 1.041 1.095 1.027 1.104 123,406 1.0393 0.47%
2019-04-24 0 0.214 0.214 0.215 0.214 0.229 1,735,525 382,940 0.2206 1.037 1.037 1.041 1.037 1.109 358,302 1.0688 -6.14%
2019-04-23 0 0.228 0.215 0.240 0.215 0.230 505,000 111,565 0.2209 1.104 1.041 1.162 1.041 1.114 104,258 1.0701 -0.87%
2019-04-18 0 0.230 0.220 0.250 0.213 0.230 396,050 85,418 0.2157 1.114 1.066 1.211 1.032 1.114 81,765 1.0447 8.49%
2019-04-17 0 0.212 0.212 0.260 0.211 0.225 202,512 43,827 0.2164 1.027 1.027 1.259 1.022 1.090 41,809 1.0483 -3.64%
2019-04-16 0 0.220 0.220 0.249 0.220 0.240 470,525 108,364 0.2303 1.066 1.066 1.206 1.066 1.162 97,141 1.1155 -11.29%
2019-04-15 0 0.248 0.240 0.250 0.235 0.260 705,375 174,846 0.2479 1.201 1.162 1.211 1.138 1.259 145,626 1.2007 -4.62%
2019-04-12 0 0.260 0.245 0.260 0.240 0.260 478,750 117,481 0.2454 1.259 1.187 1.259 1.162 1.259 98,839 1.1886 6.12%
2019-04-11 0 0.245 0.239 0.255 0.227 0.260 680,150 171,376 0.2520 1.187 1.158 1.235 1.100 1.259 140,418 1.2205 -3.92%
2019-04-10 0 0.255 0.255 0.270 - - 0 0 - 1.235 1.235 1.308 - - 0 - 0.00%
2019-04-09 0 0.255 0.250 0.270 0.255 0.255 87,600 22,292 0.2545 1.235 1.211 1.308 1.235 1.235 18,085 1.2326 -5.56%
2019-04-08 0 0.270 0.260 0.280 0.270 0.270 245,000 66,075 0.2697 1.308 1.259 1.356 1.308 1.308 50,581 1.3063 -6.90%
2019-04-04 0 0.290 0.260 0.290 0.290 0.290 220,900 64,025 0.2898 1.405 1.259 1.405 1.405 1.405 45,605 1.4039 7.41%
2019-04-03 0 0.270 0.270 0.275 0.250 0.270 340,000 90,200 0.2653 1.308 1.308 1.332 1.211 1.308 70,194 1.2850 5.88%
2019-04-02 0 0.255 0.250 0.270 0.250 0.260 130,000 32,900 0.2531 1.235 1.211 1.308 1.211 1.259 26,839 1.2258 -3.77%
2019-04-01 0 0.265 0.250 0.265 0.265 0.265 40,000 10,600 0.2650 1.284 1.211 1.284 1.284 1.284 8,258 1.2836 1.92%
2019-03-29 0 0.260 0.255 0.285 0.260 0.260 175,000 45,200 0.2583 1.259 1.235 1.380 1.259 1.259 36,129 1.2511 1.96%
2019-03-28 0 0.255 0.255 0.275 0.250 0.255 125,750 31,708 0.2522 1.235 1.235 1.332 1.211 1.235 25,961 1.2214 -8.93%
2019-03-27 0 0.280 0.265 0.295 - - 0 0 - 1.356 1.284 1.429 - - 0 - 0.00%
2019-03-26 0 0.280 0.265 0.290 - - 0 0 - 1.356 1.284 1.405 - - 0 - 0.00%
2019-03-25 0 0.280 0.275 0.280 0.265 0.280 480,000 130,500 0.2719 1.356 1.332 1.356 1.284 1.356 99,097 1.3169 -3.45%
2019-03-22 0 0.290 0.265 0.290 0.290 0.290 120,000 34,800 0.2900 1.405 1.284 1.405 1.405 1.405 24,774 1.4047 0.00%
2019-03-21 0 0.290 0.255 0.300 0.265 0.295 795,000 212,250 0.2670 1.405 1.235 1.453 1.284 1.429 164,129 1.2932 7.41%
2019-03-20 0 0.270 0.270 0.310 0.265 0.270 40,000 10,700 0.2675 1.308 1.308 1.502 1.284 1.308 8,258 1.2957 -1.82%
2019-03-19 0 0.275 0.250 0.275 0.275 0.275 145,000 39,250 0.2707 1.332 1.211 1.332 1.332 1.332 29,935 1.3112 0.00%
2019-03-18 0 0.275 0.275 0.320 0.275 0.320 340,000 103,115 0.3033 1.332 1.332 1.550 1.332 1.550 70,194 1.4690 -5.17%
2019-03-15 0 0.290 0.270 0.290 0.250 0.290 85,000 22,750 0.2676 1.405 1.308 1.405 1.211 1.405 17,548 1.2964 0.00%
2019-03-14 0 0.290 0.250 0.290 0.280 0.290 415,000 117,550 0.2833 1.405 1.211 1.405 1.356 1.405 85,677 1.3720 1.75%
2019-03-13 0 0.285 0.285 0.290 0.260 0.285 40,000 10,775 0.2694 1.380 1.380 1.405 1.259 1.380 8,258 1.3048 -1.72%
2019-03-12 0 0.290 0.265 0.290 - - 0 0 - 1.405 1.284 1.405 - - 0 - 0.00%
2019-03-11 0 0.290 0.270 0.290 0.270 0.290 45,000 12,450 0.2767 1.405 1.308 1.405 1.308 1.405 9,290 1.3401 3.57%
2019-03-08 0 0.280 0.270 0.290 0.270 0.290 160,000 45,000 0.2813 1.356 1.308 1.405 1.308 1.405 33,032 1.3623 -3.45%
2019-03-07 0 0.290 0.290 0.295 0.290 0.300 155,000 45,650 0.2945 1.405 1.405 1.429 1.405 1.453 32,000 1.4266 -6.45%
2019-03-06 0 0.310 0.290 0.310 0.290 0.310 890,375 261,022 0.2932 1.502 1.405 1.502 1.405 1.502 183,819 1.4200 3.33%
2019-03-05 0 0.300 0.275 0.300 0.280 0.305 78,400 23,225 0.2962 1.453 1.332 1.453 1.356 1.477 16,186 1.4349 -3.23%
2019-03-04 0 0.310 0.280 0.310 0.270 0.315 133,195 38,730 0.2908 1.502 1.356 1.502 1.308 1.526 27,498 1.4084 0.65%
2019-03-01 0 0.077 0.075 0.078 0.074 0.079 5,260,000 398,460 0.0758 1.492 1.453 1.511 1.434 1.531 271,484 1.4677 -2.53%
2019-02-28 0 0.079 0.077 0.079 0.077 0.081 6,110,689 475,855 0.0779 1.531 1.492 1.531 1.492 1.569 315,390 1.5088 1.28%
2019-02-27 0 0.078 0.078 0.079 0.078 0.081 1,605,400 126,739 0.0789 1.511 1.511 1.531 1.511 1.569 82,859 1.5296 -3.70%
2019-02-26 0 0.081 0.078 0.081 0.076 0.081 2,887,700 225,422 0.0781 1.569 1.511 1.569 1.472 1.569 149,043 1.5125 3.85%
2019-02-25 0 0.078 0.078 0.081 0.076 0.083 3,600,000 287,900 0.0800 1.511 1.511 1.569 1.472 1.608 185,806 1.5495 -2.50%
2019-02-22 0 0.080 0.079 0.080 0.078 0.082 2,680,300 214,782 0.0801 1.550 1.531 1.550 1.511 1.589 138,338 1.5526 -4.76%
2019-02-21 0 0.084 0.080 0.084 0.077 0.084 4,620,000 366,380 0.0793 1.627 1.550 1.627 1.492 1.627 238,452 1.5365 1.20%
2019-02-20 0 0.083 0.080 0.083 0.076 0.084 6,900,000 546,400 0.0792 1.608 1.550 1.608 1.472 1.627 356,129 1.5343 2.47%
2019-02-19 0 0.081 0.081 0.082 0.072 0.124 59,100,000 5,359,420 0.0907 1.569 1.569 1.589 1.395 2.402 3,050,323 1.7570 3.85%
2019-02-18 0 0.078 0.076 0.078 0.073 0.081 6,960,000 538,160 0.0773 1.511 1.472 1.511 1.414 1.569 359,226 1.4981 -4.88%
2019-02-15 0 0.082 0.080 0.082 0.074 0.084 16,400,000 1,288,920 0.0786 1.589 1.550 1.589 1.434 1.627 846,452 1.5227 1.23%
2019-02-14 0 0.081 0.080 0.081 0.076 0.088 15,100,000 1,218,320 0.0807 1.569 1.550 1.569 1.472 1.705 779,355 1.5632 -6.90%
2019-02-13 0 0.087 0.086 0.087 0.080 0.115 54,500,000 5,080,240 0.0932 1.686 1.666 1.686 1.550 2.228 2,812,903 1.8060 -7.45%
2019-02-12 0 0.094 0.094 0.095 0.091 0.111 15,580,000 1,513,240 0.0971 1.821 1.821 1.841 1.763 2.151 804,129 1.8818 -10.48%
2019-02-11 0 0.105 0.102 0.105 0.100 0.131 33,540,000 3,763,880 0.1122 2.034 1.976 2.034 1.938 2.538 1,731,097 2.1743 -15.32%
2019-02-08 0 0.124 0.123 0.126 0.102 0.157 92,966,000 12,893,620 0.1387 2.402 2.383 2.441 1.976 3.042 4,798,245 2.6872 8.77%
2019-02-04 0 0.114 0.113 0.114 0.059 0.138 72,573,366 7,861,949 0.1083 2.209 2.189 2.209 1.143 2.674 3,745,722 2.0989 132.65%
2019-02-01 1 - - - - - 0 0 - 0.949 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.949 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.949 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.949 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.949 - - - - 0 - 0.00%
2019-01-25 0 0.049 0.048 0.049 0.048 0.052 1,040,000 52,620 0.0506 0.949 0.930 0.949 0.930 1.008 53,677 0.9803 2.08%
2019-01-24 0 0.048 0.048 0.049 0.048 0.048 160,000 7,520 0.0470 0.930 0.930 0.949 0.930 0.930 8,258 0.9106 0.00%
2019-01-23 0 0.048 0.047 0.048 0.048 0.051 2,280,000 110,080 0.0483 0.930 0.911 0.930 0.930 0.988 117,677 0.9354 -4.00%
2019-01-22 0 0.050 0.049 0.050 0.049 0.050 3,360,000 167,400 0.0498 0.969 0.949 0.969 0.949 0.969 173,419 0.9653 2.04%
2019-01-21 0 0.049 0.048 0.049 0.048 0.050 260,000 12,660 0.0487 0.949 0.930 0.949 0.930 0.969 13,419 0.9434 -5.77%
2019-01-18 0 0.052 0.049 0.053 0.052 0.052 140,000 7,280 0.0520 1.008 0.949 1.027 1.008 1.008 7,226 1.0075 8.33%
2019-01-17 0 0.048 0.048 0.049 0.048 0.048 80,000 3,840 0.0480 0.930 0.930 0.949 0.930 0.930 4,129 0.9300 -4.00%
2019-01-16 0 0.050 0.049 0.050 0.050 0.050 40,000 2,000 0.0500 0.969 0.949 0.969 0.969 0.969 2,065 0.9687 0.00%
2019-01-15 0 0.050 0.049 0.050 0.049 0.050 360,000 17,980 0.0499 0.969 0.949 0.969 0.949 0.969 18,581 0.9677 2.04%
2019-01-14 0 0.049 0.048 0.050 0.048 0.050 1,000,000 48,760 0.0488 0.949 0.930 0.969 0.930 0.969 51,613 0.9447 -5.77%
2019-01-11 0 0.052 0.047 0.053 - - 0 0 - 1.008 0.911 1.027 - - 0 - 0.00%
2019-01-10 0 0.052 0.051 0.054 0.050 0.054 1,540,000 79,540 0.0516 1.008 0.988 1.046 0.969 1.046 79,484 1.0007 4.00%
2019-01-09 0 0.050 0.049 0.050 0.050 0.055 1,420,000 72,640 0.0512 0.969 0.949 0.969 0.969 1.066 73,290 0.9911 -1.96%
2019-01-08 0 0.051 0.050 0.052 0.051 0.052 100,000 5,120 0.0512 0.988 0.969 1.008 0.988 1.008 5,161 0.9920 2.00%
2019-01-07 0 0.050 0.048 0.052 0.048 0.057 7,524,000 386,520 0.0514 0.969 0.930 1.008 0.930 1.104 388,335 0.9953 0.00%
2019-01-04 0 0.050 0.050 0.051 0.048 0.050 740,000 36,460 0.0493 0.969 0.969 0.988 0.930 0.969 38,194 0.9546 0.00%
2019-01-03 0 0.050 0.050 0.053 0.049 0.049 300,000 14,700 0.0490 0.969 0.969 1.027 0.949 0.949 15,484 0.9494 4.17%
2019-01-02 0 0.048 0.048 0.050 0.048 0.049 280,000 13,700 0.0489 0.930 0.930 0.969 0.930 0.949 14,452 0.9480 0.00%
2018-12-31 0 0.048 0.048 0.050 - - 0 0 - 0.930 0.930 0.969 - - 0 - 0.00%
2018-12-28 0 0.048 0.047 0.049 0.048 0.051 4,140,000 205,080 0.0495 0.930 0.911 0.949 0.930 0.988 213,677 0.9598 -5.88%
2018-12-27 0 0.051 0.050 0.053 0.050 0.056 5,420,000 283,920 0.0524 0.988 0.969 1.027 0.969 1.085 279,742 1.0149 -12.07%
2018-12-24 0 0.058 0.056 0.060 - - 0 0 - 1.124 1.085 1.162 - - 0 - 0.00%
2018-12-21 0 0.058 0.055 0.059 0.055 0.058 2,240,000 123,700 0.0552 1.124 1.066 1.143 1.066 1.124 115,613 1.0699 1.75%
2018-12-20 0 0.057 0.055 0.056 0.055 0.058 280,000 16,000 0.0571 1.104 1.066 1.085 1.066 1.124 14,452 1.1071 1.79%
2018-12-19 0 0.056 0.056 0.058 0.055 0.060 1,703,000 98,990 0.0581 1.085 1.085 1.124 1.066 1.162 87,897 1.1262 -1.75%
2018-12-18 0 0.057 0.056 0.058 0.056 0.058 1,300,000 73,600 0.0566 1.104 1.085 1.124 1.085 1.124 67,097 1.0969 -1.72%
2018-12-17 0 0.058 0.058 0.059 0.056 0.063 2,820,000 169,260 0.0600 1.124 1.124 1.143 1.085 1.221 145,548 1.1629 -3.33%
2018-12-14 0 0.060 0.059 0.060 0.058 0.060 2,400,000 141,960 0.0592 1.162 1.143 1.162 1.124 1.162 123,871 1.1460 5.26%
2018-12-13 0 0.057 0.057 0.058 0.054 0.060 4,440,000 250,600 0.0564 1.104 1.104 1.124 1.046 1.162 229,161 1.0936 7.55%
2018-12-12 0 0.053 0.053 0.054 0.052 0.055 820,000 44,180 0.0539 1.027 1.027 1.046 1.008 1.066 42,323 1.0439 -7.02%
2018-12-11 0 0.057 0.057 0.058 0.053 0.060 4,100,000 234,680 0.0572 1.104 1.104 1.124 1.027 1.162 211,613 1.1090 5.56%
2018-12-10 0 0.054 0.054 0.055 0.041 0.055 11,700,000 596,240 0.0510 1.046 1.046 1.066 0.794 1.066 603,871 0.9874 3.85%
2018-12-07 0 0.052 0.050 0.052 0.040 0.052 11,400,000 546,640 0.0480 1.008 0.969 1.008 0.775 1.008 588,387 0.9290 18.18%
2018-12-06 0 0.044 0.044 0.046 0.037 0.052 35,180,000 1,554,180 0.0442 0.852 0.852 0.891 0.717 1.008 1,815,742 0.8559 -6.38%
2018-12-05 0 0.047 0.046 0.048 0.045 0.055 26,780,000 1,335,640 0.0499 0.911 0.891 0.930 0.872 1.066 1,382,194 0.9663 -22.95%
2018-12-04 0 0.061 0.056 0.061 0.052 0.064 17,740,000 1,016,520 0.0573 1.182 1.085 1.182 1.008 1.240 915,613 1.1102 0.00%
2018-12-03 0 0.061 0.061 0.064 0.053 0.065 3,060,000 178,600 0.0584 1.182 1.182 1.240 1.027 1.259 157,935 1.1308 -6.15%
2018-11-30 0 0.065 0.062 0.065 0.060 0.073 6,020,000 390,520 0.0649 1.259 1.201 1.259 1.162 1.414 310,710 1.2569 -8.45%
2018-11-29 0 0.071 0.071 0.072 0.061 0.073 4,464,500 315,399 0.0706 1.376 1.376 1.395 1.182 1.414 230,426 1.3688 12.70%
2018-11-28 0 0.063 0.062 0.063 0.063 0.080 11,520,000 783,280 0.0680 1.221 1.201 1.221 1.221 1.550 594,581 1.3174 6.78%
2018-11-27 0 0.059 0.059 0.063 0.049 0.062 5,360,000 302,940 0.0565 1.143 1.143 1.221 0.949 1.201 276,645 1.0950 -9.23%
2018-11-26 0 0.065 0.061 0.065 0.059 0.066 5,460,000 352,560 0.0646 1.259 1.182 1.259 1.143 1.279 281,806 1.2511 -5.80%
2018-11-23 0 0.069 0.069 0.070 0.062 0.070 4,960,000 346,400 0.0698 1.337 1.337 1.356 1.201 1.356 256,000 1.3531 -1.43%
2018-11-22 0 0.070 0.059 0.070 0.053 0.070 2,840,000 181,820 0.0640 1.356 1.143 1.356 1.027 1.356 146,581 1.2404 12.90%
2018-11-21 0 0.062 0.062 0.066 0.049 0.070 4,360,000 237,020 0.0544 1.201 1.201 1.279 0.949 1.356 225,032 1.0533 -4.62%
2018-11-20 0 0.065 0.059 0.067 - - 0 0 - 1.259 1.143 1.298 - - 0 - 0.00%
2018-11-19 0 0.065 0.063 0.067 0.064 0.076 4,160,000 279,560 0.0672 1.259 1.221 1.298 1.240 1.472 214,710 1.3020 -16.67%
2018-11-16 0 0.078 0.078 0.086 0.078 0.085 3,340,000 268,040 0.0803 1.511 1.511 1.666 1.511 1.647 172,387 1.5549 -1.27%
2018-11-15 0 0.079 0.077 0.083 0.077 0.086 1,640,000 135,080 0.0824 1.531 1.492 1.608 1.492 1.666 84,645 1.5958 -1.25%
2018-11-14 0 0.080 0.078 0.085 0.079 0.090 1,180,000 95,320 0.0808 1.550 1.511 1.647 1.531 1.744 60,903 1.5651 0.00%
2018-11-13 0 0.080 0.075 0.090 0.074 0.090 8,480,000 699,660 0.0825 1.550 1.453 1.744 1.434 1.744 437,677 1.5986 6.67%
2018-11-12 0 0.075 0.071 0.082 0.075 0.077 1,260,000 95,180 0.0755 1.453 1.376 1.589 1.453 1.492 65,032 1.4636 -6.25%
2018-11-09 0 0.080 0.073 0.080 0.071 0.080 2,440,000 190,080 0.0779 1.550 1.414 1.550 1.376 1.550 125,935 1.5093 11.11%
2018-11-08 0 0.072 0.072 0.074 0.072 0.076 1,412,100 103,730 0.0735 1.395 1.395 1.434 1.395 1.472 72,883 1.4232 -1.37%
2018-11-07 0 0.073 0.072 0.076 0.073 0.076 700,000 52,160 0.0745 1.414 1.395 1.472 1.414 1.472 36,129 1.4437 -1.35%
2018-11-06 0 0.074 0.074 0.075 0.074 0.078 1,340,000 101,780 0.0760 1.434 1.434 1.453 1.434 1.511 69,161 1.4716 -10.84%
2018-11-05 0 0.083 0.079 0.083 0.072 0.083 3,000,000 234,480 0.0782 1.608 1.531 1.608 1.395 1.608 154,839 1.5144 13.70%
2018-11-02 0 0.073 0.071 0.075 0.070 0.073 1,740,900 123,354 0.0709 1.414 1.376 1.453 1.356 1.414 89,853 1.3728 1.39%
2018-11-01 0 0.072 0.068 0.073 0.072 0.080 2,820,000 209,360 0.0742 1.395 1.318 1.414 1.395 1.550 145,548 1.4384 -5.26%
2018-10-31 0 0.076 0.074 0.079 0.076 0.076 400,000 30,400 0.0760 1.472 1.434 1.531 1.472 1.472 20,645 1.4725 1.33%
2018-10-30 0 0.075 0.074 0.075 0.076 0.078 380,000 29,240 0.0769 1.453 1.434 1.453 1.472 1.511 19,613 1.4909 -2.60%
2018-10-29 0 0.077 0.073 0.083 - - 0 0 - 1.492 1.414 1.608 - - 0 - 0.00%
2018-10-26 0 0.077 0.077 0.081 0.075 0.075 47,800 3,546 0.0742 1.492 1.492 1.569 1.453 1.453 2,467 1.4373 1.32%
2018-10-25 0 0.076 0.073 0.081 0.073 0.076 60,000 4,500 0.0750 1.472 1.414 1.569 1.414 1.472 3,097 1.4531 1.33%
2018-10-24 0 0.075 0.075 0.079 0.073 0.077 140,000 10,380 0.0741 1.453 1.453 1.531 1.414 1.492 7,226 1.4365 0.00%
2018-10-23 0 0.075 0.073 0.075 0.073 0.086 2,040,000 166,740 0.0817 1.453 1.414 1.453 1.414 1.666 105,290 1.5836 -1.32%
2018-10-22 0 0.076 0.076 0.078 0.076 0.085 300,000 23,440 0.0781 1.472 1.472 1.511 1.472 1.647 15,484 1.5138 4.11%
2018-10-19 0 0.073 0.072 0.073 0.075 0.085 1,423,791 109,791 0.0771 1.414 1.395 1.414 1.453 1.647 73,486 1.4940 -6.41%
2018-10-18 0 0.078 0.077 0.082 0.075 0.083 5,900,000 462,260 0.0783 1.511 1.492 1.589 1.453 1.608 304,516 1.5180 -12.36%
2018-10-16 0 0.089 0.084 0.088 0.088 0.118 5,300,000 537,340 0.1014 1.724 1.627 1.705 1.705 2.286 273,548 1.9643 -9.18%
2018-10-15 0 0.098 0.097 0.098 - - 0 0 - 1.899 1.879 1.899 - - 0 - -5.77%
2018-10-12 0 0.104 0.104 0.118 0.100 0.106 800,000 82,920 0.1037 2.015 2.015 2.286 1.938 2.054 41,290 2.0082 1.96%
2018-10-11 0 0.102 0.101 0.108 0.102 0.108 2,420,000 253,540 0.1048 1.976 1.957 2.093 1.976 2.093 124,903 2.0299 -11.30%
2018-10-10 0 0.115 0.115 0.118 0.110 0.128 2,740,600 328,340 0.1198 2.228 2.228 2.286 2.131 2.480 141,450 2.3212 2.68%
2018-10-09 0 0.112 0.112 0.141 0.112 0.112 38,000 4,130 0.1087 2.170 2.170 2.732 2.170 2.170 1,961 2.1058 4.67%
2018-10-08 0 0.107 0.107 0.120 0.106 0.113 5,440,000 585,080 0.1076 2.073 2.073 2.325 2.054 2.189 280,774 2.0838 -5.31%
2018-10-05 0 0.113 0.109 0.117 0.110 0.113 360,000 40,380 0.1122 2.189 2.112 2.267 2.131 2.189 18,581 2.1732 3.67%
2018-10-04 0 0.109 0.108 0.116 - - 0 0 - 2.112 2.093 2.247 - - 0 - 0.00%
2018-10-03 0 0.109 0.108 0.110 0.108 0.109 600,000 65,300 0.1088 2.112 2.093 2.131 2.093 2.112 30,968 2.1086 -5.22%
2018-10-02 0 0.115 0.109 0.125 - - 0 0 - 2.228 2.112 2.422 - - 0 - 0.00%
2018-09-28 0 0.115 0.109 0.110 0.110 0.123 1,100,000 126,660 0.1151 2.228 2.112 2.131 2.131 2.383 56,774 2.2309 4.55%
2018-09-27 0 0.110 0.107 0.111 0.109 0.128 740,000 88,900 0.1201 2.131 2.073 2.151 2.112 2.480 38,194 2.3276 1.85%
2018-09-26 0 0.108 0.108 0.110 0.108 0.116 583,000 67,408 0.1156 2.093 2.093 2.131 2.093 2.247 30,090 2.2402 -6.09%
2018-09-24 0 0.115 0.102 0.120 0.115 0.115 340,000 39,100 0.1150 2.228 1.976 2.325 2.228 2.228 17,548 2.2281 0.88%
2018-09-21 0 0.114 0.114 0.124 0.109 0.109 680,000 74,120 0.1090 2.209 2.209 2.402 2.112 2.112 35,097 2.1119 1.79%
2018-09-20 0 0.112 0.106 0.115 - - 0 0 - 2.170 2.054 2.228 - - 0 - 0.00%
2018-09-19 0 0.112 0.106 0.113 0.112 0.112 100,000 11,200 0.1120 2.170 2.054 2.189 2.170 2.170 5,161 2.1700 5.66%
2018-09-18 0 0.106 0.105 0.112 0.106 0.122 200,000 22,800 0.1140 2.054 2.034 2.170 2.054 2.364 10,323 2.2088 0.95%
2018-09-17 0 0.105 0.105 0.113 0.105 0.115 580,000 64,040 0.1104 2.034 2.034 2.189 2.034 2.228 29,935 2.1393 0.00%
2018-09-14 0 0.105 0.104 0.110 0.104 0.108 220,000 23,320 0.1060 2.034 2.015 2.131 2.015 2.093 11,355 2.0538 -4.55%
2018-09-13 0 0.110 0.102 0.125 - - 0 0 - 2.131 1.976 2.422 - - 0 - 0.00%
2018-09-12 0 0.110 0.099 0.113 - - 0 0 - 2.131 1.918 2.189 - - 0 - 0.00%
2018-09-11 0 0.110 0.108 0.110 0.110 0.118 1,820,000 209,500 0.1151 2.131 2.093 2.131 2.131 2.286 93,935 2.2303 -5.17%
2018-09-10 0 0.116 0.114 0.116 0.115 0.116 120,000 13,880 0.1157 2.247 2.209 2.247 2.228 2.247 6,194 2.2410 -4.13%
2018-09-07 0 0.121 0.121 0.123 0.121 0.121 20,000 2,420 0.1210 2.344 2.344 2.383 2.344 2.344 1,032 2.3444 -1.63%
2018-09-06 0 0.123 0.115 0.123 0.116 0.130 4,560,000 557,480 0.1223 2.383 2.228 2.383 2.247 2.519 235,355 2.3687 0.82%
2018-09-05 0 0.122 0.120 0.130 0.122 0.131 2,120,000 269,000 0.1269 2.364 2.325 2.519 2.364 2.538 109,419 2.4584 -6.15%
2018-09-04 0 0.130 0.130 0.133 0.130 0.142 3,580,000 486,980 0.1360 2.519 2.519 2.577 2.519 2.751 184,774 2.6355 -7.14%
2018-09-03 0 0.140 0.133 0.145 0.140 0.142 262,700 36,888 0.1404 2.713 2.577 2.809 2.713 2.751 13,559 2.7206 -2.10%
2018-08-31 0 0.143 0.140 0.149 0.140 0.153 4,980,000 740,020 0.1486 2.771 2.713 2.887 2.713 2.964 257,032 2.8791 -5.92%
2018-08-30 0 0.152 0.151 0.152 0.152 0.152 927,500 140,927 0.1519 2.945 2.926 2.945 2.945 2.945 47,871 2.9439 0.00%
2018-08-29 0 0.152 0.152 0.160 0.151 0.151 300,000 45,300 0.1510 2.945 2.945 3.100 2.926 2.926 15,484 2.9256 -5.00%
2018-08-28 0 0.160 0.150 0.160 - - 0 0 - 3.100 2.906 3.100 - - 0 - 0.00%
2018-08-27 0 0.160 0.150 0.160 - - 0 0 - 3.100 2.906 3.100 - - 0 - 0.00%
2018-08-24 0 0.160 0.152 0.160 - - 0 0 - 3.100 2.945 3.100 - - 0 - 0.00%
2018-08-23 0 0.160 0.156 0.165 0.160 0.160 40,000 6,400 0.1600 3.100 3.023 3.197 3.100 3.100 2,065 3.1000 -4.19%
2018-08-22 0 0.167 0.150 0.176 - - 0 0 - 3.236 2.906 3.410 - - 0 - 0.00%
2018-08-21 0 0.167 0.156 0.171 - - 0 0 - 3.236 3.023 3.313 - - 0 - 0.00%
2018-08-20 0 0.167 0.150 0.175 - - 0 0 - 3.236 2.906 3.391 - - 0 - 0.00%
2018-08-17 0 0.167 0.160 0.175 0.163 0.169 180,000 29,540 0.1641 3.236 3.100 3.391 3.158 3.274 9,290 3.1797 1.83%
2018-08-16 0 0.164 0.160 0.174 0.164 0.166 860,000 141,780 0.1649 3.178 3.100 3.371 3.178 3.216 44,387 3.1942 0.61%
2018-08-15 0 0.163 0.163 0.168 0.163 0.163 420,000 68,460 0.1630 3.158 3.158 3.255 3.158 3.158 21,677 3.1581 -6.32%
2018-08-14 0 0.174 0.166 0.174 0.174 0.178 400,000 70,540 0.1764 3.371 3.216 3.371 3.371 3.449 20,645 3.4168 -1.14%
2018-08-13 0 0.176 0.176 0.183 0.174 0.176 960,000 168,320 0.1753 3.410 3.410 3.546 3.371 3.410 49,548 3.3971 0.57%
2018-08-10 0 0.175 0.159 0.176 0.174 0.176 600,000 104,860 0.1748 3.391 3.081 3.410 3.371 3.410 30,968 3.3861 6.71%
2018-08-09 0 0.164 0.162 0.164 0.164 0.174 520,000 85,680 0.1648 3.178 3.139 3.178 3.178 3.371 26,839 3.1924 0.61%
2018-08-08 0 0.163 0.157 0.165 - - 0 0 - 3.158 3.042 3.197 - - 0 - 0.00%
2018-08-07 0 0.163 0.158 0.165 0.150 0.163 1,180,000 182,660 0.1548 3.158 3.061 3.197 2.906 3.158 60,903 2.9992 8.67%
2018-08-06 0 0.150 0.150 0.165 0.150 0.167 660,000 108,440 0.1643 2.906 2.906 3.197 2.906 3.236 34,065 3.1834 -6.25%
2018-08-03 0 0.160 0.140 0.161 - - 0 0 - 3.100 2.713 3.119 - - 0 - 0.00%
2018-08-02 0 0.160 0.151 0.162 - - 0 0 - 3.100 2.926 3.139 - - 0 - 0.00%
2018-08-01 0 0.160 0.157 0.177 - - 0 0 - 3.100 3.042 3.429 - - 0 - 0.00%
2018-07-31 0 0.160 0.157 0.170 0.160 0.163 880,000 141,640 0.1610 3.100 3.042 3.294 3.100 3.158 45,419 3.1185 -5.88%
2018-07-30 0 0.170 0.157 0.170 0.167 0.170 1,040,000 175,240 0.1685 3.294 3.042 3.294 3.236 3.294 53,677 3.2647 8.97%
2018-07-27 0 0.156 0.156 0.164 0.152 0.161 2,969,750 469,624 0.1581 3.023 3.023 3.178 2.945 3.119 153,277 3.0639 -4.88%
2018-07-26 0 0.164 0.148 0.164 0.160 0.169 780,000 128,940 0.1653 3.178 2.868 3.178 3.100 3.274 40,258 3.2028 -5.75%
2018-07-25 0 0.174 0.141 0.179 0.170 0.174 40,000 6,880 0.1720 3.371 2.732 3.468 3.294 3.371 2,065 3.3325 7.41%
2018-07-24 0 0.162 0.162 0.163 0.157 0.158 600,000 94,660 0.1578 3.139 3.139 3.158 3.042 3.061 30,968 3.0567 5.88%
2018-07-23 0 0.153 0.141 0.163 0.153 0.153 20,000 3,060 0.1530 2.964 2.732 3.158 2.964 2.964 1,032 2.9644 -1.29%
2018-07-20 0 0.155 0.150 0.158 0.140 0.158 2,040,000 301,640 0.1479 3.003 2.906 3.061 2.713 3.061 105,290 2.8648 14.81%
2018-07-19 0 0.135 0.134 0.144 0.135 0.136 500,000 67,600 0.1352 2.616 2.596 2.790 2.616 2.635 25,806 2.6195 0.00%
2018-07-18 0 0.135 0.134 0.140 0.135 0.136 1,200,000 162,700 0.1356 2.616 2.596 2.713 2.616 2.635 61,935 2.6269 0.75%
2018-07-17 0 0.134 0.134 0.144 0.134 0.144 54,100 7,280 0.1346 2.596 2.596 2.790 2.596 2.790 2,792 2.6072 -5.63%
2018-07-16 0 0.142 0.135 0.150 - - 0 0 - 2.751 2.616 2.906 - - 0 - 0.00%
2018-07-13 0 0.142 0.142 0.150 0.140 0.142 1,080,000 152,380 0.1411 2.751 2.751 2.906 2.713 2.751 55,742 2.7337 -2.07%
2018-07-12 0 0.145 0.140 0.149 0.145 0.145 500,000 72,500 0.1450 2.809 2.713 2.887 2.809 2.809 25,806 2.8094 5.07%
2018-07-11 0 0.138 0.130 0.160 0.135 0.138 40,000 5,460 0.1365 2.674 2.519 3.100 2.616 2.674 2,065 2.6447 -0.72%
2018-07-10 0 0.139 0.139 0.140 0.131 0.139 860,000 113,980 0.1325 2.693 2.693 2.713 2.538 2.693 44,387 2.5679 3.73%
2018-07-09 0 0.134 0.132 0.142 0.130 0.134 2,700,000 353,980 0.1311 2.596 2.557 2.751 2.519 2.596 139,355 2.5401 0.75%
2018-07-06 0 0.133 0.127 0.145 0.133 0.133 100,000 13,300 0.1330 2.577 2.461 2.809 2.577 2.577 5,161 2.5769 0.00%
2018-07-05 0 0.133 0.128 0.138 0.125 0.137 2,160,000 282,280 0.1307 2.577 2.480 2.674 2.422 2.654 111,484 2.5320 -8.28%
2018-07-04 0 0.145 0.132 0.150 0.140 0.150 600,000 84,520 0.1409 2.809 2.557 2.906 2.713 2.906 30,968 2.7293 -3.33%
2018-07-03 0 0.150 0.145 0.158 0.140 0.150 1,020,000 143,000 0.1402 2.906 2.809 3.061 2.713 2.906 52,645 2.7163 0.00%
2018-06-29 0 0.150 0.150 0.160 - - 0 0 - 2.906 2.906 3.100 - - 0 - 4.90%
2018-06-28 0 0.143 0.142 0.150 0.143 0.143 300,000 42,900 0.1430 2.771 2.751 2.906 2.771 2.771 15,484 2.7706 -4.67%
2018-06-27 0 0.150 0.148 0.156 0.150 0.150 420,000 63,000 0.1500 2.906 2.868 3.023 2.906 2.906 21,677 2.9063 -1.32%
2018-06-26 0 0.152 0.152 0.154 0.150 0.156 660,000 101,540 0.1538 2.945 2.945 2.984 2.906 3.023 34,065 2.9808 -6.75%
2018-06-25 0 0.163 0.163 0.165 0.153 0.163 2,440,000 389,520 0.1596 3.158 3.158 3.197 2.964 3.158 125,935 3.0930 1.88%
2018-06-22 0 0.160 0.154 0.164 0.160 0.160 540,000 86,400 0.1600 3.100 2.984 3.178 3.100 3.100 27,871 3.1000 -0.62%
2018-06-21 0 0.161 0.153 0.161 0.161 0.161 60,000 9,660 0.1610 3.119 2.964 3.119 3.119 3.119 3,097 3.1194 0.00%
2018-06-20 0 0.161 0.161 0.175 0.160 0.163 1,800,000 290,840 0.1616 3.119 3.119 3.391 3.100 3.158 92,903 3.1306 -0.62%
2018-06-19 0 0.162 0.161 0.182 0.153 0.162 4,740,000 756,060 0.1595 3.139 3.119 3.526 2.964 3.139 244,645 3.0904 5.88%
2018-06-15 0 0.153 0.153 0.157 0.152 0.154 1,220,000 187,100 0.1534 2.964 2.964 3.042 2.945 2.984 62,968 2.9714 -5.56%
2018-06-14 0 0.162 0.159 0.162 0.157 0.166 2,520,000 405,500 0.1609 3.139 3.081 3.139 3.042 3.216 130,065 3.1177 1.89%
2018-06-13 0 0.159 0.154 0.162 0.154 0.159 2,360,000 369,780 0.1567 3.081 2.984 3.139 2.984 3.081 121,806 3.0358 -1.24%
2018-06-12 0 0.161 0.159 0.162 0.160 0.167 1,220,000 196,580 0.1611 3.119 3.081 3.139 3.100 3.236 62,968 3.1219 -0.62%
2018-06-11 0 0.162 0.162 0.169 0.160 0.166 2,260,000 364,480 0.1613 3.139 3.139 3.274 3.100 3.216 116,645 3.1247 -6.90%
2018-06-08 0 0.174 0.174 0.177 0.160 0.178 6,240,000 1,049,220 0.1681 3.371 3.371 3.429 3.100 3.449 322,065 3.2578 -3.33%
2018-06-07 0 0.180 0.176 0.180 0.180 0.190 880,000 160,440 0.1823 3.488 3.410 3.488 3.488 3.681 45,419 3.5324 -2.17%
2018-06-06 0 0.184 0.180 0.184 0.184 0.191 3,303,000 616,145 0.1865 3.565 3.488 3.565 3.565 3.701 170,477 3.6142 -1.08%
2018-06-05 0 0.186 0.180 0.186 0.186 0.191 1,440,000 272,540 0.1893 3.604 3.488 3.604 3.604 3.701 74,323 3.6670 -5.10%
2018-06-04 0 0.196 0.192 0.198 0.192 0.215 3,020,000 610,080 0.2020 3.797 3.720 3.836 3.720 4.166 155,871 3.9140 -10.91%
2018-06-01 0 0.220 0.220 0.221 0.220 0.222 500,000 110,540 0.2211 4.262 4.262 4.282 4.262 4.301 25,806 4.2834 -2.22%
2018-05-31 0 0.225 0.224 0.225 0.220 0.233 2,120,000 483,140 0.2279 4.359 4.340 4.359 4.262 4.514 109,419 4.4155 -0.88%
2018-05-30 0 0.227 0.225 0.228 0.225 0.239 5,700,000 1,323,360 0.2322 4.398 4.359 4.418 4.359 4.631 294,194 4.4983 -0.44%
2018-05-29 0 0.228 0.226 0.228 0.227 0.238 3,580,000 827,680 0.2312 4.418 4.379 4.418 4.398 4.611 184,774 4.4794 -0.87%
2018-05-28 0 0.230 0.224 0.230 0.230 0.235 1,080,000 249,360 0.2309 4.456 4.340 4.456 4.456 4.553 55,742 4.4735 -4.96%
2018-05-25 0 0.242 0.241 0.242 0.242 0.248 1,280,000 314,820 0.2460 4.689 4.669 4.689 4.689 4.805 66,065 4.7653 -2.02%
2018-05-24 0 0.247 0.242 0.255 0.238 0.248 3,980,000 971,220 0.2440 4.786 4.689 4.941 4.611 4.805 205,419 4.7280 1.23%
2018-05-23 0 0.244 0.238 0.246 0.237 0.247 2,500,000 606,380 0.2426 4.728 4.611 4.766 4.592 4.786 129,032 4.6994 0.41%
2018-05-21 0 0.243 0.243 0.244 0.230 0.249 2,240,000 540,040 0.2411 4.708 4.708 4.728 4.456 4.824 115,613 4.6711 -2.02%
2018-05-18 0 0.248 0.242 0.255 0.240 0.248 1,720,000 419,780 0.2441 4.805 4.689 4.941 4.650 4.805 88,774 4.7286 -0.80%
2018-05-17 0 0.250 0.242 0.255 0.250 0.250 200,000 50,000 0.2500 4.844 4.689 4.941 4.844 4.844 10,323 4.8437 0.00%
2018-05-16 0 0.250 0.233 0.260 - - 300 68 0.2267 4.844 4.514 5.037 - - 15 4.3917 0.00%
2018-05-15 0 0.250 0.242 0.255 0.236 0.250 2,081,200 495,461 0.2381 4.844 4.689 4.941 4.573 4.844 107,417 4.6125 4.60%
2018-05-14 0 0.239 0.236 0.239 0.228 0.239 1,160,000 269,740 0.2325 4.631 4.573 4.631 4.418 4.631 59,871 4.5054 0.00%
2018-05-11 0 0.239 0.232 0.240 0.202 0.239 1,520,000 340,960 0.2243 4.631 4.495 4.650 3.914 4.631 78,452 4.3461 -3.63%
2018-05-10 0 0.248 0.238 0.248 0.248 0.248 100,000 24,800 0.2480 4.805 4.611 4.805 4.805 4.805 5,161 4.8050 -0.40%
2018-05-09 0 0.249 0.232 0.249 - - 0 0 - 4.824 4.495 4.824 - - 0 - 0.00%
2018-05-08 0 0.249 0.240 0.255 - - 0 0 - 4.824 4.650 4.941 - - 0 - 0.00%
2018-05-07 0 0.249 0.249 0.255 - - 0 0 - 4.824 4.824 4.941 - - 0 - 1.63%
2018-05-04 0 0.245 0.241 0.245 0.241 0.247 640,000 157,120 0.2455 4.747 4.669 4.747 4.669 4.786 33,032 4.7566 -2.00%
2018-05-03 0 0.250 0.242 0.250 0.255 0.255 360,000 91,800 0.2550 4.844 4.689 4.844 4.941 4.941 18,581 4.9406 -1.96%
2018-05-02 0 0.255 0.255 0.260 0.255 0.260 660,000 170,100 0.2577 4.941 4.941 5.037 4.941 5.037 34,065 4.9935 2.00%
2018-04-30 0 0.250 0.235 0.255 - - 0 0 - 4.844 4.553 4.941 - - 0 - 0.00%
2018-04-27 0 0.250 0.241 0.255 0.236 0.250 1,140,000 273,440 0.2399 4.844 4.669 4.941 4.573 4.844 58,839 4.6473 5.93%
2018-04-26 0 0.236 0.227 0.237 0.236 0.237 343,120 81,237 0.2368 4.573 4.398 4.592 4.573 4.592 17,709 4.5872 1.29%
2018-04-25 0 0.233 0.233 0.238 0.231 0.249 3,560,000 833,880 0.2342 4.514 4.514 4.611 4.476 4.824 183,742 4.5383 -6.43%
2018-04-24 0 0.249 0.247 0.250 0.249 0.255 1,040,000 260,000 0.2500 4.824 4.786 4.844 4.824 4.941 53,677 4.8437 -2.35%
2018-04-23 0 0.255 0.250 0.265 0.250 0.255 120,000 30,500 0.2542 4.941 4.844 5.134 4.844 4.941 6,194 4.9245 -3.77%
2018-04-20 0 0.265 0.255 0.270 0.265 0.265 1,028,792 272,480 0.2649 5.134 4.941 5.231 5.134 5.134 53,099 5.1316 1.92%
2018-04-19 0 0.260 0.255 0.265 0.260 0.260 207,500 53,800 0.2593 5.037 4.941 5.134 5.037 5.037 10,710 5.0235 1.96%
2018-04-18 0 0.255 0.250 0.265 0.250 0.255 3,380,000 853,000 0.2524 4.941 4.844 5.134 4.844 4.941 174,452 4.8896 0.00%
2018-04-17 0 0.255 0.249 0.255 0.250 0.265 360,000 91,500 0.2542 4.941 4.824 4.941 4.844 5.134 18,581 4.9245 -3.77%
2018-04-16 0 0.265 0.265 0.270 0.265 0.275 2,800,000 747,600 0.2670 5.134 5.134 5.231 5.134 5.328 144,516 5.1731 1.92%
2018-04-13 0 0.260 0.250 0.260 0.240 0.260 1,360,000 351,520 0.2585 5.037 4.844 5.037 4.650 5.037 70,194 5.0079 7.44%
2018-04-12 0 0.242 0.240 0.249 0.242 0.255 1,100,000 272,740 0.2479 4.689 4.650 4.824 4.689 4.941 56,774 4.8039 -8.68%
2018-04-11 0 0.265 0.255 0.265 0.260 0.270 1,160,000 309,100 0.2665 5.134 4.941 5.134 5.037 5.231 59,871 5.1628 -5.36%
2018-04-10 0 0.280 0.280 0.285 0.275 0.275 780,000 214,500 0.2750 5.425 5.425 5.522 5.328 5.328 40,258 5.3281 1.82%
2018-04-09 0 0.275 0.270 0.275 0.275 0.295 1,440,000 417,400 0.2899 5.328 5.231 5.328 5.328 5.716 74,323 5.6161 -8.33%
2018-04-06 0 0.300 0.290 0.300 0.290 0.300 920,390 272,605 0.2962 5.813 5.619 5.813 5.619 5.813 47,504 5.7386 3.45%
2018-04-04 0 0.290 0.290 0.295 0.285 0.295 1,340,000 388,400 0.2899 5.619 5.619 5.716 5.522 5.716 69,161 5.6159 -3.33%
2018-04-03 0 0.300 0.295 0.300 0.300 0.300 940,000 282,000 0.3000 5.813 5.716 5.813 5.813 5.813 48,516 5.8125 -1.64%
2018-03-29 0 0.305 0.300 0.305 0.290 0.305 5,340,000 1,587,400 0.2973 5.909 5.813 5.909 5.619 5.909 275,613 5.7595 5.17%
2018-03-28 0 0.290 0.280 0.290 0.275 0.295 3,460,000 1,004,700 0.2904 5.619 5.425 5.619 5.328 5.716 178,581 5.6260 0.00%
2018-03-27 0 0.290 0.290 0.300 0.275 0.305 4,860,000 1,406,400 0.2894 5.619 5.619 5.813 5.328 5.909 250,839 5.6068 -3.33%
2018-03-26 0 0.300 0.295 0.300 0.300 0.310 2,000,000 607,100 0.3036 5.813 5.716 5.813 5.813 6.006 103,226 5.8813 0.00%
2018-03-23 0 0.300 0.295 0.300 0.265 0.300 7,960,000 2,340,300 0.2940 5.813 5.716 5.813 5.134 5.813 410,839 5.6964 1.69%
2018-03-22 0 0.295 0.285 0.295 0.280 0.295 12,490,000 3,580,350 0.2867 5.716 5.522 5.716 5.425 5.716 644,645 5.5540 3.51%
2018-03-21 0 0.285 0.280 0.285 0.265 0.285 8,340,000 2,309,500 0.2769 5.522 5.425 5.522 5.134 5.522 430,452 5.3653 1.79%
2018-03-20 0 0.280 0.280 0.285 0.250 0.280 14,720,000 3,962,200 0.2692 5.425 5.425 5.522 4.844 5.425 759,742 5.2152 14.75%
2018-03-19 0 0.244 0.242 0.244 0.235 0.245 3,260,000 781,140 0.2396 4.728 4.689 4.728 4.553 4.747 168,258 4.6425 -2.40%
2018-03-16 0 0.250 0.250 0.255 0.249 0.255 2,867,500 718,997 0.2507 4.844 4.844 4.941 4.824 4.941 148,000 4.8581 -5.66%
2018-03-15 0 0.265 0.265 0.270 0.260 0.270 2,880,000 763,600 0.2651 5.134 5.134 5.231 5.037 5.231 148,645 5.1371 -1.85%
2018-03-14 0 0.270 0.260 0.270 0.260 0.270 3,180,000 833,600 0.2621 5.231 5.037 5.231 5.037 5.231 164,129 5.0789 5.88%
2018-03-13 0 0.255 0.255 0.260 0.255 0.265 1,380,000 356,700 0.2585 4.941 4.941 5.037 4.941 5.134 71,226 5.0080 -3.77%
2018-03-12 0 0.265 0.255 0.265 0.250 0.275 7,965,000 2,097,125 0.2633 5.134 4.941 5.134 4.844 5.328 411,097 5.1013 8.61%
2018-03-09 0 0.244 0.236 0.244 0.219 0.245 12,440,000 2,921,560 0.2349 4.728 4.573 4.728 4.243 4.747 642,065 4.5503 6.09%
2018-03-08 0 0.230 0.226 0.232 0.225 0.232 3,053,390 692,725 0.2269 4.456 4.379 4.495 4.359 4.495 157,594 4.3956 2.22%
2018-03-07 0 0.225 0.219 0.225 0.212 0.225 2,626,806 578,236 0.2201 4.359 4.243 4.359 4.107 4.359 135,577 4.2650 -0.88%
2018-03-06 0 0.227 0.226 0.233 0.226 0.237 3,000,000 699,840 0.2333 4.398 4.379 4.514 4.379 4.592 154,839 4.5198 -2.58%
2018-03-05 0 0.233 0.229 0.233 0.208 0.238 7,493,366 1,696,873 0.2265 4.514 4.437 4.514 4.030 4.611 386,754 4.3875 10.95%
2018-03-02 0 0.210 0.205 0.210 0.199 0.210 22,300,000 4,556,540 0.2043 4.069 3.972 4.069 3.856 4.069 1,150,968 3.9589 5.00%
2018-03-01 0 0.200 0.199 0.200 0.195 0.200 1,580,000 314,900 0.1993 3.875 3.856 3.875 3.778 3.875 81,548 3.8615 0.00%
2018-02-28 0 0.200 0.200 0.201 0.192 0.204 6,100,000 1,215,880 0.1993 3.875 3.875 3.894 3.720 3.952 314,839 3.8619 2.04%
2018-02-27 0 0.196 0.191 0.197 0.174 0.208 14,080,000 2,735,680 0.1943 3.797 3.701 3.817 3.371 4.030 726,710 3.7645 11.36%
2018-02-26 0 0.176 0.175 0.176 0.158 0.176 5,554,561 908,000 0.1635 3.410 3.391 3.410 3.061 3.410 286,687 3.1672 7.32%
2018-02-23 0 0.164 0.160 0.166 0.156 0.164 206,900 32,829 0.1587 3.178 3.100 3.216 3.023 3.178 10,679 3.0742 5.13%
2018-02-22 0 0.156 0.154 0.158 0.154 0.156 80,000 12,360 0.1545 3.023 2.984 3.061 2.984 3.023 4,129 2.9934 0.00%
2018-02-21 0 0.156 0.156 0.160 0.156 0.161 240,000 37,620 0.1568 3.023 3.023 3.100 3.023 3.119 12,387 3.0370 -3.70%
2018-02-20 0 0.162 0.156 0.162 0.157 0.163 360,000 57,240 0.1590 3.139 3.023 3.139 3.042 3.158 18,581 3.0806 -1.22%
2018-02-15 0 0.164 0.157 0.164 - - 0 0 - 3.178 3.042 3.178 - - 0 - 0.00%
2018-02-14 0 0.164 0.158 0.164 0.157 0.164 1,740,300 274,785 0.1579 3.178 3.061 3.178 3.042 3.178 89,822 3.0592 3.80%
2018-02-13 0 0.158 0.158 0.163 0.156 0.163 1,220,000 196,020 0.1607 3.061 3.061 3.158 3.023 3.158 62,968 3.1130 -1.25%
2018-02-12 0 0.160 0.160 0.163 - - 4,500 648 0.1440 3.100 3.100 3.158 - - 232 2.7900 1.27%
2018-02-09 0 0.158 0.155 0.164 0.158 0.160 840,000 133,940 0.1595 3.061 3.003 3.178 3.061 3.100 43,355 3.0894 -4.82%
2018-02-08 0 0.166 0.158 0.166 0.161 0.166 820,000 133,520 0.1628 3.216 3.061 3.216 3.119 3.216 42,323 3.1548 3.11%
2018-02-07 0 0.161 0.161 0.166 0.156 0.156 1,000,100 156,017 0.1560 3.119 3.119 3.216 3.023 3.023 51,618 3.0225 3.21%
2018-02-06 0 0.156 0.156 0.165 0.151 0.166 3,160,000 508,120 0.1608 3.023 3.023 3.197 2.926 3.216 163,097 3.1155 -6.02%
2018-02-05 0 0.166 0.160 0.166 - - 0 0 - 3.216 3.100 3.216 - - 0 - 0.00%
2018-02-02 0 0.166 0.162 0.168 0.166 0.167 1,140,000 189,880 0.1666 3.216 3.139 3.255 3.216 3.236 58,839 3.2271 -0.60%
2018-02-01 0 0.167 0.163 0.168 - - 0 0 - 3.236 3.158 3.255 - - 0 - 0.00%
2018-01-31 0 0.167 0.166 0.169 - - 0 0 - 3.236 3.216 3.274 - - 0 - 0.00%
2018-01-30 0 0.167 0.163 0.168 0.164 0.167 1,500,000 248,880 0.1659 3.236 3.158 3.255 3.178 3.236 77,419 3.2147 1.83%
2018-01-29 0 0.164 0.162 0.166 0.163 0.167 220,000 36,360 0.1653 3.178 3.139 3.216 3.158 3.236 11,355 3.2022 0.61%
2018-01-26 0 0.163 0.162 0.163 0.162 0.166 2,880,000 476,660 0.1655 3.158 3.139 3.158 3.139 3.216 148,645 3.2067 0.62%
2018-01-25 0 0.162 0.162 0.165 0.161 0.166 2,687,800 443,449 0.1650 3.139 3.139 3.197 3.119 3.216 138,725 3.1966 -0.61%
2018-01-24 0 0.163 0.161 0.163 0.160 0.163 1,360,000 218,960 0.1610 3.158 3.119 3.158 3.100 3.158 70,194 3.1194 1.88%
2018-01-23 0 0.160 0.160 0.161 0.160 0.162 8,631,700 1,387,595 0.1608 3.100 3.100 3.119 3.100 3.139 445,507 3.1146 -1.84%
2018-01-22 0 0.163 0.159 0.164 0.159 0.163 4,823,000 780,351 0.1618 3.158 3.081 3.178 3.081 3.158 248,929 3.1348 3.16%
2018-01-19 0 0.158 0.146 0.158 0.158 0.169 7,100,000 1,175,380 0.1655 3.061 2.829 3.061 3.061 3.274 366,452 3.2075 -4.82%
2018-01-18 0 0.166 0.165 0.169 0.166 0.167 1,600,000 265,900 0.1662 3.216 3.197 3.274 3.216 3.236 82,581 3.2199 -1.78%
2018-01-17 0 0.169 0.169 0.172 0.169 0.170 502,700 84,992 0.1691 3.274 3.274 3.333 3.274 3.294 25,946 3.2758 -3.43%
2018-01-16 0 0.175 0.169 0.175 0.170 0.179 5,680,000 1,015,540 0.1788 3.391 3.274 3.391 3.294 3.468 293,161 3.4641 -2.23%
2018-01-15 0 0.179 0.171 0.179 0.165 0.181 1,680,000 279,500 0.1664 3.468 3.313 3.468 3.197 3.507 86,710 3.2234 10.49%
2018-01-12 0 0.162 0.162 0.166 0.162 0.162 80,000 12,960 0.1620 3.139 3.139 3.216 3.139 3.139 4,129 3.1388 -0.61%
2018-01-11 0 0.163 0.163 0.166 0.162 0.163 1,380,000 223,820 0.1622 3.158 3.158 3.216 3.139 3.158 71,226 3.1424 -1.21%
2018-01-10 0 0.165 0.162 0.165 0.161 0.165 2,646,000 434,476 0.1642 3.197 3.139 3.197 3.119 3.197 136,568 3.1814 0.00%
2018-01-09 0 0.165 0.164 0.166 0.164 0.170 3,320,000 553,980 0.1669 3.197 3.178 3.216 3.178 3.294 171,355 3.2329 -1.20%
2018-01-08 0 0.167 0.165 0.168 0.167 0.173 404,000 68,776 0.1702 3.236 3.197 3.255 3.236 3.352 20,852 3.2984 2.45%
2018-01-05 0 0.163 0.163 0.166 0.163 0.165 40,000 6,560 0.1640 3.158 3.158 3.216 3.158 3.197 2,065 3.1775 -0.61%
2018-01-04 0 0.164 0.164 0.168 - - 3,000 471 0.1570 3.178 3.178 3.255 - - 155 3.0419 0.61%
2018-01-03 0 0.163 0.162 0.164 0.162 0.167 2,300,000 380,200 0.1653 3.158 3.139 3.178 3.139 3.236 118,710 3.2028 -1.81%
2018-01-02 0 0.166 0.164 0.166 - - 0 0 - 3.216 3.178 3.216 - - 0 - -0.60%
2017-12-29 0 0.167 0.164 0.167 0.163 0.167 220,000 36,000 0.1636 3.236 3.178 3.236 3.158 3.236 11,355 3.1705 -0.60%
2017-12-28 0 0.168 0.168 0.169 - - 0 0 - 3.255 3.255 3.274 - - 0 - 3.07%
2017-12-27 0 0.163 0.162 0.169 - - 0 0 - 3.158 3.139 3.274 - - 0 - 0.00%
2017-12-22 0 0.163 0.163 0.170 0.162 0.162 21,950 3,552 0.1618 3.158 3.158 3.294 3.139 3.139 1,133 3.1353 -2.98%
2017-12-21 0 0.168 0.164 0.169 0.168 0.168 240,000 40,320 0.1680 3.255 3.178 3.274 3.255 3.255 12,387 3.2550 -0.59%
2017-12-20 0 0.169 0.163 0.173 - - 0 0 - 3.274 3.158 3.352 - - 0 - 0.00%
2017-12-19 0 0.169 0.168 0.169 0.169 0.169 140,000 23,660 0.1690 3.274 3.255 3.274 3.274 3.274 7,226 3.2744 0.60%
2017-12-18 0 0.168 0.168 0.175 - - 0 0 - 3.255 3.255 3.391 - - 0 - 0.00%
2017-12-15 0 0.168 0.168 0.170 0.168 0.168 40,000 6,720 0.1680 3.255 3.255 3.294 3.255 3.255 2,065 3.2550 -1.75%
2017-12-14 0 0.171 0.169 0.173 - - 0 0 - 3.313 3.274 3.352 - - 0 - 0.00%
2017-12-13 0 0.171 0.171 0.173 0.168 0.173 1,389,884 235,701 0.1696 3.313 3.313 3.352 3.255 3.352 71,736 3.2857 1.79%
2017-12-12 0 0.168 0.168 0.169 0.168 0.169 740,000 124,340 0.1680 3.255 3.255 3.274 3.255 3.274 38,194 3.2555 -2.89%
2017-12-11 0 0.173 0.173 0.175 0.168 0.168 1,140,000 191,520 0.1680 3.352 3.352 3.391 3.255 3.255 58,839 3.2550 4.22%
2017-12-08 0 0.166 0.166 0.167 0.166 0.166 1,300,000 215,800 0.1660 3.216 3.216 3.236 3.216 3.216 67,097 3.2162 0.61%
2017-12-07 0 0.165 0.163 0.165 0.163 0.172 960,000 158,620 0.1652 3.197 3.158 3.197 3.158 3.333 49,548 3.2013 -0.60%
2017-12-06 0 0.166 0.163 0.170 0.162 0.168 1,140,000 187,180 0.1642 3.216 3.158 3.294 3.139 3.255 58,839 3.1812 0.00%
2017-12-05 0 0.166 0.166 0.177 0.166 0.170 580,000 96,980 0.1672 3.216 3.216 3.429 3.216 3.294 29,935 3.2396 -4.05%
2017-12-04 0 0.173 0.168 0.173 0.170 0.175 2,340,000 404,300 0.1728 3.352 3.255 3.352 3.294 3.391 120,774 3.3476 -2.81%
2017-12-01 0 0.178 0.174 0.178 0.174 0.178 560,000 97,560 0.1742 3.449 3.371 3.449 3.371 3.449 28,903 3.3754 0.00%
2017-11-30 0 0.178 0.177 0.178 0.175 0.181 1,144,500 204,271 0.1785 3.449 3.429 3.449 3.391 3.507 59,071 3.4581 1.71%
2017-11-29 0 0.175 0.173 0.176 0.175 0.177 3,140,000 549,780 0.1751 3.391 3.352 3.410 3.391 3.429 162,065 3.3924 0.00%
2017-11-28 0 0.175 0.170 0.175 0.170 0.175 672,000 114,424 0.1703 3.391 3.294 3.391 3.294 3.391 34,684 3.2991 1.16%
2017-11-27 0 0.173 0.171 0.175 0.173 0.174 2,080,000 359,920 0.1730 3.352 3.313 3.391 3.352 3.371 107,355 3.3526 0.00%
2017-11-24 0 0.173 0.173 0.176 0.166 0.173 1,020,000 176,320 0.1729 3.352 3.352 3.410 3.216 3.352 52,645 3.3492 1.17%
2017-11-23 0 0.171 0.167 0.172 0.164 0.172 1,740,000 287,840 0.1654 3.313 3.236 3.333 3.178 3.333 89,806 3.2051 0.00%
2017-11-22 0 0.171 0.171 0.172 0.165 0.177 8,120,390 1,400,702 0.1725 3.313 3.313 3.333 3.197 3.429 419,117 3.3420 6.88%
2017-11-21 0 0.160 0.160 0.165 0.160 0.165 643,300 103,995 0.1617 3.100 3.100 3.197 3.100 3.197 33,203 3.1321 -3.03%
2017-11-20 0 0.165 0.165 0.168 0.160 0.165 1,700,000 278,200 0.1636 3.197 3.197 3.255 3.100 3.197 87,742 3.1707 3.13%
2017-11-17 0 0.160 0.160 0.163 0.160 0.161 2,340,000 375,480 0.1605 3.100 3.100 3.158 3.100 3.119 120,774 3.1089 -3.03%
2017-11-16 0 0.165 0.160 0.165 0.160 0.165 80,000 12,940 0.1618 3.197 3.100 3.197 3.100 3.197 4,129 3.1339 0.00%
2017-11-15 0 0.165 0.160 0.165 0.160 0.165 420,000 67,540 0.1608 3.197 3.100 3.197 3.100 3.197 21,677 3.1157 3.13%
2017-11-14 0 0.160 0.160 0.161 0.160 0.161 940,000 150,700 0.1603 3.100 3.100 3.119 3.100 3.119 48,516 3.1062 -0.62%
2017-11-13 0 0.161 0.161 0.163 0.160 0.161 820,000 131,280 0.1601 3.119 3.119 3.158 3.100 3.119 42,323 3.1019 0.00%
2017-11-10 0 0.161 0.161 0.163 0.160 0.165 2,860,000 465,220 0.1627 3.119 3.119 3.158 3.100 3.197 147,613 3.1516 -2.42%
2017-11-09 0 0.165 0.160 0.166 0.160 0.165 3,020,000 486,600 0.1611 3.197 3.100 3.216 3.100 3.197 155,871 3.1218 1.85%
2017-11-08 0 0.162 0.162 0.164 0.162 0.162 1,540,000 249,480 0.1620 3.139 3.139 3.178 3.139 3.139 79,484 3.1387 -1.22%
2017-11-07 0 0.164 0.164 0.165 0.162 0.164 3,933,200 639,397 0.1626 3.178 3.178 3.197 3.139 3.178 203,004 3.1497 -1.20%
2017-11-06 0 0.166 0.164 0.166 0.164 0.168 920,000 151,240 0.1644 3.216 3.178 3.216 3.178 3.255 47,484 3.1851 2.47%
2017-11-03 0 0.162 0.161 0.163 0.162 0.164 220,000 35,900 0.1632 3.139 3.119 3.158 3.139 3.178 11,355 3.1616 -2.99%
2017-11-02 0 0.167 0.167 0.168 0.163 0.167 2,943,000 489,645 0.1664 3.236 3.236 3.255 3.158 3.236 151,897 3.2235 1.21%
2017-11-01 0 0.165 0.164 0.167 0.164 0.165 561,800 92,622 0.1649 3.197 3.178 3.236 3.178 3.197 28,996 3.1943 -2.37%
2017-10-31 0 0.169 0.165 0.169 0.159 0.169 5,880,000 958,000 0.1629 3.274 3.197 3.274 3.081 3.274 303,484 3.1567 1.20%
2017-10-30 0 0.167 0.164 0.167 0.166 0.167 2,080,000 345,340 0.1660 3.236 3.178 3.236 3.216 3.236 107,355 3.2168 1.21%
2017-10-27 0 0.165 0.164 0.166 0.164 0.165 540,000 88,840 0.1645 3.197 3.178 3.216 3.178 3.197 27,871 3.1875 -1.20%
2017-10-26 0 0.167 0.164 0.168 0.162 0.170 4,120,000 690,920 0.1677 3.236 3.178 3.255 3.139 3.294 212,645 3.2492 4.37%
2017-10-25 0 0.160 0.160 0.168 0.160 0.170 320,000 51,400 0.1606 3.100 3.100 3.255 3.100 3.294 16,516 3.1121 0.00%
2017-10-24 0 0.160 0.160 0.162 0.159 0.162 1,620,000 259,060 0.1599 3.100 3.100 3.139 3.081 3.139 83,613 3.0983 0.63%
2017-10-23 0 0.159 0.158 0.159 0.155 0.159 310,191 49,048 0.1581 3.081 3.061 3.081 3.003 3.081 16,010 3.0636 0.63%
2017-10-20 0 0.158 0.155 0.158 0.158 0.160 560,000 89,440 0.1597 3.061 3.003 3.061 3.061 3.100 28,903 3.0945 0.64%
2017-10-19 0 0.157 0.157 0.160 0.154 0.157 1,180,000 182,540 0.1547 3.042 3.042 3.100 2.984 3.042 60,903 2.9972 -1.87%
2017-10-18 0 0.160 0.155 0.160 0.150 0.160 1,000,000 153,840 0.1538 3.100 3.003 3.100 2.906 3.100 51,613 2.9806 3.23%
2017-10-17 0 0.155 0.154 0.155 0.152 0.157 1,780,000 276,340 0.1552 3.003 2.984 3.003 2.945 3.042 91,871 3.0079 -0.64%
2017-10-16 0 0.156 0.156 0.160 0.156 0.174 14,720,000 2,387,760 0.1622 3.023 3.023 3.100 3.023 3.371 759,742 3.1429 -1.89%
2017-10-13 0 0.159 0.155 0.160 0.155 0.159 320,000 50,280 0.1571 3.081 3.003 3.100 3.003 3.081 16,516 3.0443 0.63%
2017-10-12 0 0.158 0.155 0.159 0.152 0.158 2,700,000 411,760 0.1525 3.061 3.003 3.081 2.945 3.061 139,355 2.9548 1.28%
2017-10-11 0 0.156 0.155 0.156 0.153 0.156 2,600,000 404,500 0.1556 3.023 3.003 3.023 2.964 3.023 134,194 3.0143 1.96%
2017-10-10 0 0.153 0.153 0.157 0.152 0.155 200,000 30,580 0.1529 2.964 2.964 3.042 2.945 3.003 10,323 2.9624 -3.16%
2017-10-09 0 0.158 0.157 0.158 0.158 0.160 3,920,000 624,020 0.1592 3.061 3.042 3.061 3.061 3.100 202,323 3.0843 -3.07%
2017-10-06 0 0.163 0.161 0.163 0.158 0.163 6,260,000 997,920 0.1594 3.158 3.119 3.158 3.061 3.158 323,097 3.0886 3.16%
2017-10-04 0 0.158 0.156 0.158 0.158 0.159 2,756,000 436,820 0.1585 3.061 3.023 3.061 3.061 3.081 142,245 3.0709 0.00%
2017-10-03 0 0.158 0.156 0.158 0.151 0.158 420,000 65,740 0.1565 3.061 3.023 3.061 2.926 3.061 21,677 3.0326 4.64%
2017-09-29 0 0.151 0.151 0.154 0.151 0.152 820,000 123,840 0.1510 2.926 2.926 2.984 2.926 2.945 42,323 2.9261 0.67%
2017-09-28 0 0.150 0.150 0.155 0.150 0.152 220,000 33,040 0.1502 2.906 2.906 3.003 2.906 2.945 11,355 2.9098 -3.23%
2017-09-27 0 0.155 0.153 0.155 0.155 0.160 2,820,000 439,040 0.1557 3.003 2.964 3.003 3.003 3.100 145,548 3.0165 1.31%
2017-09-26 0 0.153 0.153 0.155 0.153 0.153 280,000 43,240 0.1544 2.964 2.964 3.003 2.964 2.964 14,452 2.9921 -1.29%
2017-09-25 0 0.155 0.153 0.155 0.155 0.156 1,849,421 287,137 0.1553 3.003 2.964 3.003 3.003 3.023 95,454 3.0081 -0.64%
2017-09-22 0 0.156 0.155 0.156 0.155 0.157 3,560,000 554,280 0.1557 3.023 3.003 3.023 3.003 3.042 183,742 3.0166 0.65%
2017-09-21 0 0.155 0.154 0.155 0.155 0.157 1,620,000 252,320 0.1558 3.003 2.984 3.003 3.003 3.042 83,613 3.0177 -0.64%
2017-09-20 0 0.156 0.155 0.156 0.155 0.163 5,820,000 915,640 0.1573 3.023 3.003 3.023 3.003 3.158 300,387 3.0482 -1.89%
2017-09-19 0 0.159 0.159 0.160 0.156 0.159 1,820,000 287,080 0.1577 3.081 3.081 3.100 3.023 3.081 93,935 3.0561 -0.63%
2017-09-18 0 0.160 0.160 0.161 0.158 0.162 943,000 150,950 0.1601 3.100 3.100 3.119 3.061 3.139 48,671 3.1014 3.90%
2017-09-15 0 0.154 0.154 0.158 0.151 0.160 3,300,000 512,400 0.1553 2.984 2.984 3.061 2.926 3.100 170,323 3.0084 -1.91%
2017-09-14 0 0.157 0.155 0.160 0.151 0.163 980,000 152,720 0.1558 3.042 3.003 3.100 2.926 3.158 50,581 3.0193 1.95%
2017-09-13 0 0.154 0.151 0.155 0.151 0.162 1,562,400 238,787 0.1528 2.984 2.926 3.003 2.926 3.139 80,640 2.9611 -3.14%
2017-09-12 0 0.159 0.159 0.165 0.157 0.160 520,000 82,100 0.1579 3.081 3.081 3.197 3.042 3.100 26,839 3.0590 0.00%
2017-09-11 0 0.159 0.156 0.159 0.159 0.162 160,000 25,620 0.1601 3.081 3.023 3.081 3.081 3.139 8,258 3.1024 -3.05%
2017-09-08 0 0.164 0.157 0.164 0.164 0.165 900,000 148,120 0.1646 3.178 3.042 3.178 3.178 3.197 46,452 3.1887 0.61%
2017-09-07 0 0.163 0.158 0.163 0.161 0.165 760,000 123,520 0.1625 3.158 3.061 3.158 3.119 3.197 39,226 3.1489 1.88%
2017-09-06 0 0.160 0.160 0.161 0.160 0.160 140,000 22,400 0.1600 3.100 3.100 3.119 3.100 3.100 7,226 3.1000 -2.44%
2017-09-05 0 0.164 0.164 0.165 0.157 0.164 940,000 149,940 0.1595 3.178 3.178 3.197 3.042 3.178 48,516 3.0905 -0.61%
2017-09-04 0 0.165 0.163 0.166 0.160 0.170 800,000 132,820 0.1660 3.197 3.158 3.216 3.100 3.294 41,290 3.2167 -2.37%
2017-09-01 0 0.169 0.167 0.169 0.169 0.171 3,680,000 625,160 0.1699 3.274 3.236 3.274 3.274 3.313 189,935 3.2914 -7.65%
2017-08-31 0 0.183 0.169 0.184 0.163 0.183 2,980,000 493,760 0.1657 3.546 3.274 3.565 3.158 3.546 153,806 3.2103 6.40%
2017-08-30 0 0.172 0.170 0.172 0.172 0.176 1,320,000 228,340 0.1730 3.333 3.294 3.333 3.333 3.410 68,129 3.3516 -3.37%
2017-08-29 0 0.178 0.178 0.180 0.178 0.178 60,000 10,680 0.1780 3.449 3.449 3.488 3.449 3.449 3,097 3.4487 -5.32%
2017-08-28 0 0.188 0.185 0.188 0.185 0.195 4,321,200 815,896 0.1888 3.642 3.584 3.642 3.584 3.778 223,030 3.6582 -4.08%
2017-08-25 0 0.196 0.190 0.196 0.184 0.199 9,040,000 1,724,100 0.1907 3.797 3.681 3.797 3.565 3.856 466,581 3.6952 5.95%
2017-08-24 0 0.185 0.183 0.185 0.180 0.185 3,140,000 580,000 0.1847 3.584 3.546 3.584 3.488 3.584 162,065 3.5788 2.21%
2017-08-22 0 0.181 0.179 0.181 0.172 0.181 2,200,000 392,040 0.1782 3.507 3.468 3.507 3.333 3.507 113,548 3.4526 2.84%
2017-08-21 0 0.176 0.174 0.176 0.175 0.176 1,221,500 214,029 0.1752 3.410 3.371 3.410 3.391 3.410 63,045 3.3949 0.57%
2017-08-18 0 0.175 0.175 0.176 0.169 0.175 1,880,000 326,060 0.1734 3.391 3.391 3.410 3.274 3.391 97,032 3.3603 3.55%
2017-08-17 0 0.169 0.169 0.171 0.168 0.172 1,160,000 196,860 0.1697 3.274 3.274 3.313 3.255 3.333 59,871 3.2881 0.60%
2017-08-16 0 0.168 0.166 0.169 0.163 0.169 2,705,663 446,323 0.1650 3.255 3.216 3.274 3.158 3.274 139,647 3.1961 1.82%
2017-08-15 0 0.165 0.164 0.166 0.161 0.165 2,140,000 349,560 0.1633 3.197 3.178 3.216 3.119 3.197 110,452 3.1648 1.85%
2017-08-14 0 0.162 0.162 0.163 0.160 0.165 3,920,000 634,680 0.1619 3.139 3.139 3.158 3.100 3.197 202,323 3.1370 -0.61%
2017-08-11 0 0.163 0.163 0.165 0.157 0.160 980,000 156,480 0.1597 3.158 3.158 3.197 3.042 3.100 50,581 3.0937 1.88%
2017-08-10 0 0.160 0.159 0.160 0.152 0.161 3,080,000 485,520 0.1576 3.100 3.081 3.100 2.945 3.119 158,968 3.0542 -0.62%
2017-08-09 0 0.161 0.161 0.163 0.152 0.162 3,220,000 511,520 0.1589 3.119 3.119 3.158 2.945 3.139 166,194 3.0779 -1.23%
2017-08-08 0 0.163 0.161 0.166 0.150 0.163 9,880,000 1,544,920 0.1564 3.158 3.119 3.216 2.906 3.158 509,935 3.0296 4.49%
2017-08-07 0 0.156 0.156 0.163 0.150 0.164 5,560,000 876,920 0.1577 3.023 3.023 3.158 2.906 3.178 286,968 3.0558 -6.02%
2017-08-04 0 0.166 0.159 0.166 0.155 0.166 2,140,000 342,580 0.1601 3.216 3.081 3.216 3.003 3.216 110,452 3.1016 9.93%
2017-08-03 0 0.151 0.151 0.155 0.150 0.157 3,360,000 517,120 0.1539 2.926 2.926 3.003 2.906 3.042 173,419 2.9819 -3.82%
2017-08-02 0 0.157 0.157 0.161 0.154 0.158 922,100 143,550 0.1557 3.042 3.042 3.119 2.984 3.061 47,592 3.0162 -1.26%
2017-08-01 0 0.159 0.156 0.161 0.155 0.162 2,680,000 420,840 0.1570 3.081 3.023 3.119 3.003 3.139 138,323 3.0425 -0.63%
2017-07-31 0 0.160 0.157 0.160 0.151 0.160 4,681,500 726,785 0.1552 3.100 3.042 3.100 2.926 3.100 241,626 3.0079 1.91%
2017-07-28 0 0.157 0.151 0.157 0.146 0.157 2,380,000 362,860 0.1525 3.042 2.926 3.042 2.829 3.042 122,839 2.9540 5.37%
2017-07-27 0 0.149 0.144 0.149 0.142 0.155 10,320,000 1,537,940 0.1490 2.887 2.790 2.887 2.751 3.003 532,645 2.8874 -3.25%
2017-07-26 0 0.154 0.153 0.157 0.151 0.169 5,020,000 777,880 0.1550 2.984 2.964 3.042 2.926 3.274 259,097 3.0023 -1.28%
2017-07-25 0 0.156 0.156 0.164 0.156 0.159 2,440,000 384,640 0.1576 3.023 3.023 3.178 3.023 3.081 125,935 3.0543 -2.50%
2017-07-24 0 0.160 0.153 0.160 0.152 0.165 6,340,000 1,013,020 0.1598 3.100 2.964 3.100 2.945 3.197 327,226 3.0958 -3.03%
2017-07-21 0 0.165 0.159 0.165 0.165 0.171 1,900,000 318,000 0.1674 3.197 3.081 3.197 3.197 3.313 98,065 3.2428 -2.94%
2017-07-20 0 0.170 0.166 0.170 0.165 0.170 1,540,000 256,600 0.1666 3.294 3.216 3.294 3.197 3.294 79,484 3.2283 0.00%
2017-07-19 0 0.170 0.167 0.170 0.166 0.170 1,720,000 288,260 0.1676 3.294 3.236 3.294 3.216 3.294 88,774 3.2471 0.59%
2017-07-18 0 0.169 0.165 0.169 0.156 0.169 1,840,000 298,040 0.1620 3.274 3.197 3.274 3.023 3.274 94,968 3.1383 4.97%
2017-07-17 0 0.161 0.161 0.162 0.159 0.161 980,000 157,600 0.1608 3.119 3.119 3.139 3.081 3.119 50,581 3.1158 1.90%
2017-07-14 0 0.158 0.158 0.163 0.158 0.165 520,000 84,860 0.1632 3.061 3.061 3.158 3.061 3.197 26,839 3.1619 -4.24%
2017-07-13 0 0.165 0.162 0.169 0.162 0.170 4,400,000 735,000 0.1670 3.197 3.139 3.274 3.139 3.294 227,097 3.2365 1.85%
2017-07-12 0 0.162 0.160 0.162 0.156 0.167 3,540,000 563,880 0.1593 3.139 3.100 3.139 3.023 3.236 182,710 3.0862 -5.26%
2017-07-11 0 0.171 0.162 0.171 0.167 0.171 4,260,000 725,320 0.1703 3.313 3.139 3.313 3.236 3.313 219,871 3.2988 0.00%
2017-07-10 0 0.171 0.170 0.171 0.171 0.175 1,440,000 246,400 0.1711 3.313 3.294 3.313 3.313 3.391 74,323 3.3153 -2.29%
2017-07-07 0 0.175 0.168 0.175 0.165 0.175 2,680,000 465,460 0.1737 3.391 3.255 3.391 3.197 3.391 138,323 3.3650 0.57%
2017-07-06 0 0.174 0.162 0.174 0.160 0.175 5,223,000 872,654 0.1671 3.371 3.139 3.371 3.100 3.391 269,574 3.2372 3.57%
2017-07-05 0 0.168 0.160 0.164 0.159 0.169 4,020,000 649,980 0.1617 3.255 3.100 3.178 3.081 3.274 207,484 3.1327 -5.62%
2017-07-04 0 0.178 0.165 0.178 0.160 0.179 1,700,000 289,840 0.1705 3.449 3.197 3.449 3.100 3.468 87,742 3.3033 -1.11%
2017-07-03 0 0.180 0.168 0.180 0.167 0.189 1,660,000 296,980 0.1789 3.488 3.255 3.488 3.236 3.662 85,677 3.4663 -2.70%
2017-06-30 0 0.185 0.173 0.185 0.180 0.192 2,100,000 383,220 0.1825 3.584 3.352 3.584 3.488 3.720 108,387 3.5357 -4.15%
2017-06-29 0 0.193 0.189 0.195 0.192 0.196 1,520,000 295,780 0.1946 3.739 3.662 3.778 3.720 3.797 78,452 3.7702 0.52%
2017-06-28 0 0.192 0.185 0.194 0.191 0.194 720,000 138,200 0.1919 3.720 3.584 3.759 3.701 3.759 37,161 3.7189 0.00%
2017-06-27 0 0.192 0.192 0.199 0.192 0.199 1,692,000 335,204 0.1981 3.720 3.720 3.856 3.720 3.856 87,329 3.8384 -2.54%
2017-06-26 0 0.197 0.194 0.197 0.195 0.199 400,000 78,840 0.1971 3.817 3.759 3.817 3.778 3.856 20,645 3.8188 -1.99%
2017-06-23 0 0.201 0.196 0.201 0.198 0.201 620,000 123,620 0.1994 3.894 3.797 3.894 3.836 3.894 32,000 3.8631 0.50%
2017-06-22 0 0.200 0.195 0.200 0.195 0.201 2,760,000 546,120 0.1979 3.875 3.778 3.875 3.778 3.894 142,452 3.8337 0.00%
2017-06-21 0 0.200 0.199 0.203 0.200 0.204 43,120,000 8,625,720 0.2000 3.875 3.856 3.933 3.875 3.952 2,225,548 3.8758 0.00%
2017-06-20 0 0.200 0.196 0.200 0.200 0.200 187,500 37,425 0.1996 3.875 3.797 3.875 3.875 3.875 9,677 3.8672 -1.48%
2017-06-19 0 0.203 0.201 0.203 0.203 0.209 1,160,000 238,840 0.2059 3.933 3.894 3.933 3.933 4.049 59,871 3.9892 -2.87%
2017-06-16 0 0.209 0.201 0.209 0.201 0.209 360,000 72,800 0.2022 4.049 3.894 4.049 3.894 4.049 18,581 3.9181 0.00%
2017-06-15 0 0.209 0.196 0.209 0.197 0.209 2,860,000 570,580 0.1995 4.049 3.797 4.049 3.817 4.049 147,613 3.8654 1.95%
2017-06-14 0 0.205 0.198 0.205 0.200 0.205 480,000 97,420 0.2030 3.972 3.836 3.972 3.875 3.972 24,774 3.9323 0.00%
2017-06-13 0 0.205 0.198 0.205 0.198 0.205 1,080,000 217,740 0.2016 3.972 3.836 3.972 3.836 3.972 55,742 3.9062 0.00%
2017-06-12 0 0.205 0.203 0.205 0.203 0.205 2,020,000 410,140 0.2030 3.972 3.933 3.972 3.933 3.972 104,258 3.9339 0.00%
2017-06-09 0 0.205 0.202 0.205 0.200 0.205 3,800,000 768,240 0.2022 3.972 3.914 3.972 3.875 3.972 196,129 3.9170 1.99%
2017-06-08 0 0.201 0.198 0.200 0.199 0.208 2,340,000 474,340 0.2027 3.894 3.836 3.875 3.856 4.030 120,774 3.9275 -4.74%
2017-06-07 0 0.211 0.203 0.211 0.207 0.211 270,000 56,320 0.2086 4.088 3.933 4.088 4.011 4.088 13,935 4.0415 3.43%
2017-06-06 0 0.204 0.204 0.207 0.204 0.205 4,260,000 855,460 0.2008 3.952 3.952 4.011 3.952 3.972 219,871 3.8907 -2.39%
2017-06-05 0 0.209 0.209 0.211 0.202 0.213 608,784 126,707 0.2081 4.049 4.049 4.088 3.914 4.127 31,421 4.0325 0.00%
2017-06-02 0 0.209 0.207 0.209 0.210 0.214 38,900,000 7,791,360 0.2003 4.049 4.011 4.049 4.069 4.146 2,007,742 3.8807 -3.24%
2017-06-01 0 0.216 0.211 0.216 0.211 0.216 820,000 175,120 0.2136 4.185 4.088 4.185 4.088 4.185 42,323 4.1377 0.00%
2017-05-31 0 0.216 0.213 0.216 0.213 0.218 1,460,000 313,640 0.2148 4.185 4.127 4.185 4.127 4.224 75,355 4.1622 0.47%
2017-05-29 0 0.215 0.211 0.215 0.210 0.217 960,000 203,360 0.2118 4.166 4.088 4.166 4.069 4.204 49,548 4.1043 0.94%
2017-05-26 0 0.213 0.210 0.213 0.210 0.214 1,200,000 255,420 0.2129 4.127 4.069 4.127 4.069 4.146 61,935 4.1240 1.43%
2017-05-25 0 0.210 0.210 0.212 0.210 0.212 540,000 113,440 0.2101 4.069 4.069 4.107 4.069 4.107 27,871 4.0702 -1.87%
2017-05-24 0 0.214 0.206 0.214 0.208 0.214 1,800,000 378,940 0.2105 4.146 3.991 4.146 4.030 4.146 92,903 4.0789 0.00%
2017-05-23 0 0.214 0.207 0.214 - - 0 0 - 4.146 4.011 4.146 - - 0 - 0.00%
2017-05-22 0 0.214 0.205 0.214 0.210 0.214 300,000 63,140 0.2105 4.146 3.972 4.146 4.069 4.146 15,484 4.0778 0.94%
2017-05-19 0 0.212 0.207 0.212 0.208 0.213 2,640,000 553,800 0.2098 4.107 4.011 4.107 4.030 4.127 136,258 4.0643 -1.85%
2017-05-18 0 0.216 0.212 0.216 0.210 0.216 1,100,000 233,100 0.2119 4.185 4.107 4.185 4.069 4.185 56,774 4.1057 0.47%
2017-05-17 0 0.215 0.215 0.216 0.213 0.216 880,000 187,620 0.2132 4.166 4.166 4.185 4.127 4.185 45,419 4.1308 -0.92%
2017-05-16 0 0.217 0.214 0.217 0.211 0.217 640,000 136,660 0.2135 4.204 4.146 4.204 4.088 4.204 33,032 4.1372 0.46%
2017-05-15 0 0.216 0.213 0.218 0.214 0.216 180,000 38,680 0.2149 4.185 4.127 4.224 4.146 4.185 9,290 4.1635 -0.92%
2017-05-12 0 0.218 0.213 0.218 0.211 0.218 263,000 56,192 0.2137 4.224 4.127 4.224 4.088 4.224 13,574 4.1396 0.00%
2017-05-11 0 0.218 0.211 0.218 0.212 0.218 260,000 55,540 0.2136 4.224 4.088 4.224 4.107 4.224 13,419 4.1388 0.00%
2017-05-10 0 0.218 0.212 0.218 0.213 0.218 394,000 84,330 0.2140 4.224 4.107 4.224 4.127 4.224 20,335 4.1469 -0.91%
2017-05-09 0 0.220 0.211 0.220 0.211 0.220 1,480,000 316,600 0.2139 4.262 4.088 4.262 4.088 4.262 76,387 4.1447 0.00%
2017-05-08 0 0.220 0.210 0.220 0.206 0.220 1,260,000 263,940 0.2095 4.262 4.069 4.262 3.991 4.262 65,032 4.0586 1.38%
2017-05-05 0 0.217 0.211 0.217 0.212 0.217 920,000 196,280 0.2133 4.204 4.088 4.204 4.107 4.204 47,484 4.1336 0.00%
2017-05-04 0 0.217 0.211 0.218 0.211 0.217 700,000 149,700 0.2139 4.204 4.088 4.224 4.088 4.204 36,129 4.1435 3.33%
2017-05-02 0 0.210 0.206 0.210 0.204 0.211 2,923,900 604,780 0.2068 4.069 3.991 4.069 3.952 4.088 150,911 4.0075 0.00%
2017-04-28 0 0.210 0.206 0.210 0.206 0.213 1,890,000 394,390 0.2087 4.069 3.991 4.069 3.991 4.127 97,548 4.0430 -4.11%
2017-04-27 0 0.219 0.210 0.219 0.211 0.219 780,000 164,740 0.2112 4.243 4.069 4.243 4.088 4.243 40,258 4.0921 -0.45%
2017-04-26 0 0.220 0.209 0.220 0.215 0.220 3,620,000 790,360 0.2183 4.262 4.049 4.262 4.166 4.262 186,839 4.2302 1.38%
2017-04-25 0 0.217 0.207 0.217 0.208 0.217 1,100,000 230,680 0.2097 4.204 4.011 4.204 4.030 4.204 56,774 4.0631 3.33%
2017-04-24 0 0.210 0.213 0.215 0.204 0.217 1,220,000 257,520 0.2111 4.069 4.127 4.166 3.952 4.204 62,968 4.0897 -4.55%
2017-04-21 0 0.220 0.212 0.220 0.213 0.220 460,000 98,480 0.2141 4.262 4.107 4.262 4.127 4.262 23,742 4.1479 0.00%
2017-04-20 0 0.220 0.216 0.221 0.215 0.220 740,000 160,900 0.2174 4.262 4.185 4.282 4.166 4.262 38,194 4.2128 0.00%
2017-04-19 0 0.220 0.215 0.220 - - 15,000 3,150 0.2100 4.262 4.166 4.262 - - 774 4.0687 -1.79%
2017-04-18 0 0.224 0.216 0.224 0.223 0.225 320,000 71,840 0.2245 4.340 4.185 4.340 4.321 4.359 16,516 4.3497 0.45%
2017-04-13 0 0.223 0.220 0.223 0.221 0.229 300,000 67,080 0.2236 4.321 4.262 4.321 4.282 4.437 15,484 4.3322 -0.89%
2017-04-12 0 0.225 0.220 0.225 - - 0 0 - 4.359 4.262 4.359 - - 0 - 0.00%
2017-04-11 0 0.225 0.216 0.223 0.215 0.225 3,400,000 738,620 0.2172 4.359 4.185 4.321 4.166 4.359 175,484 4.2090 0.00%
2017-04-10 0 0.225 0.218 0.225 0.221 0.225 140,000 31,080 0.2220 4.359 4.224 4.359 4.282 4.359 7,226 4.3012 0.00%
2017-04-07 0 0.225 0.219 0.225 0.219 0.228 1,129,750 249,836 0.2211 4.359 4.243 4.359 4.243 4.418 58,310 4.2846 -2.17%
2017-04-06 0 0.230 0.221 0.230 0.213 0.230 5,160,000 1,138,860 0.2207 4.456 4.282 4.456 4.127 4.456 266,323 4.2762 3.14%
2017-04-05 0 0.223 0.220 0.223 0.218 0.237 1,760,000 391,900 0.2227 4.321 4.262 4.321 4.224 4.592 90,839 4.3142 -2.62%
2017-04-03 0 0.229 0.213 0.229 0.213 0.229 462,394 99,315 0.2148 4.437 4.127 4.437 4.127 4.437 23,865 4.1614 -0.43%
2017-03-31 0 0.230 0.220 0.230 0.230 0.230 80,000 18,400 0.2300 4.456 4.262 4.456 4.456 4.456 4,129 4.4562 4.55%
2017-03-30 0 0.220 0.217 0.220 0.216 0.222 420,000 91,020 0.2167 4.262 4.204 4.262 4.185 4.301 21,677 4.1988 -1.35%
2017-03-29 0 0.223 0.218 0.223 0.217 0.223 1,260,000 275,320 0.2185 4.321 4.224 4.321 4.204 4.321 65,032 4.2336 0.00%
2017-03-28 0 0.223 0.212 0.223 0.213 0.223 250,000 53,600 0.2144 4.321 4.107 4.321 4.127 4.321 12,903 4.1540 -0.45%
2017-03-27 0 0.224 0.216 0.224 0.214 0.224 761,200 166,692 0.2190 4.340 4.185 4.340 4.146 4.340 39,288 4.2429 -1.32%
2017-03-24 0 0.227 0.215 0.227 0.206 0.228 5,680,000 1,230,860 0.2167 4.398 4.166 4.398 3.991 4.418 293,161 4.1986 5.09%
2017-03-23 0 0.216 0.211 0.216 0.215 0.217 260,000 55,980 0.2153 4.185 4.088 4.185 4.166 4.204 13,419 4.1716 0.00%
2017-03-22 0 0.216 0.209 0.216 0.213 0.216 2,038,300 437,220 0.2145 4.185 4.049 4.185 4.127 4.185 105,203 4.1560 0.93%
2017-03-21 0 0.214 0.213 0.214 0.210 0.215 652,723 137,462 0.2106 4.146 4.127 4.146 4.069 4.166 33,689 4.0803 -0.47%
2017-03-20 0 0.215 0.211 0.215 0.204 0.216 2,160,000 460,940 0.2134 4.166 4.088 4.166 3.952 4.185 111,484 4.1346 -0.46%
2017-03-17 0 0.216 0.211 0.216 0.209 0.218 2,743,000 580,423 0.2116 4.185 4.088 4.185 4.049 4.224 141,574 4.0998 1.41%
2017-03-16 0 0.213 0.207 0.213 0.207 0.213 1,540,000 322,680 0.2095 4.127 4.011 4.127 4.011 4.127 79,484 4.0597 -0.93%
2017-03-15 0 0.215 0.209 0.215 0.209 0.217 2,680,000 567,620 0.2118 4.166 4.049 4.166 4.049 4.204 138,323 4.1036 0.94%
2017-03-14 0 0.213 0.205 0.213 0.206 0.220 1,940,000 409,460 0.2111 4.127 3.972 4.127 3.991 4.262 100,129 4.0893 -3.18%
2017-03-13 0 0.220 0.215 0.220 0.213 0.224 660,300 144,063 0.2182 4.262 4.166 4.262 4.127 4.340 34,080 4.2272 -2.22%
2017-03-10 0 0.225 0.218 0.225 0.226 0.230 280,000 63,600 0.2271 4.359 4.224 4.359 4.379 4.456 14,452 4.4009 -1.32%
2017-03-09 0 0.228 0.216 0.228 0.223 0.228 1,043,000 235,619 0.2259 4.418 4.185 4.418 4.321 4.418 53,832 4.3769 3.17%
2017-03-08 0 0.221 0.218 0.221 0.217 0.230 1,583,900 353,079 0.2229 4.282 4.224 4.282 4.204 4.456 81,750 4.3190 -3.91%
2017-03-07 0 0.230 0.220 0.234 0.225 0.230 100,000 22,700 0.2270 4.456 4.262 4.534 4.359 4.456 5,161 4.3981 2.68%
2017-03-06 0 0.224 0.218 0.224 0.223 0.225 460,000 103,040 0.2240 4.340 4.224 4.340 4.321 4.359 23,742 4.3400 -0.44%
2017-03-03 0 0.225 0.209 0.225 0.209 0.226 2,480,000 531,100 0.2142 4.359 4.049 4.359 4.049 4.379 128,000 4.1492 -0.44%
2017-03-02 0 0.226 0.220 0.226 0.224 0.228 300,000 67,860 0.2262 4.379 4.262 4.379 4.340 4.418 15,484 4.3826 0.89%
2017-03-01 0 0.224 0.219 0.224 0.218 0.229 2,860,900 635,489 0.2221 4.340 4.243 4.340 4.224 4.437 147,659 4.3038 -3.45%
2017-02-28 0 0.232 0.226 0.232 0.224 0.232 840,000 191,860 0.2284 4.495 4.379 4.495 4.340 4.495 43,355 4.4253 -1.28%
2017-02-27 0 0.235 0.228 0.235 - - 0 0 - 4.553 4.418 4.553 - - 0 - 0.00%
2017-02-24 0 0.235 0.229 0.237 0.229 0.237 600,000 138,020 0.2300 4.553 4.437 4.592 4.437 4.592 30,968 4.4569 -1.67%
2017-02-23 0 0.239 0.235 0.239 0.239 0.239 200,000 47,800 0.2390 4.631 4.553 4.631 4.631 4.631 10,323 4.6306 0.42%
2017-02-22 0 0.238 0.233 0.238 - - 0 0 - 4.611 4.514 4.611 - - 0 - -0.83%
2017-02-21 0 0.240 0.239 0.240 0.222 0.240 4,550,000 1,026,430 0.2256 4.650 4.631 4.650 4.301 4.650 234,839 4.3708 3.45%
2017-02-20 0 0.232 0.223 0.224 0.224 0.232 1,040,000 235,600 0.2265 4.495 4.321 4.340 4.340 4.495 53,677 4.3892 3.11%
2017-02-17 0 0.225 0.222 0.225 0.221 0.229 2,260,900 508,358 0.2248 4.359 4.301 4.359 4.282 4.437 116,692 4.3564 1.35%
2017-02-16 0 0.222 0.228 0.230 0.218 0.230 2,020,000 449,920 0.2227 4.301 4.418 4.456 4.224 4.456 104,258 4.3154 -1.33%
2017-02-15 0 0.225 0.214 0.225 0.218 0.225 880,000 195,120 0.2217 4.359 4.146 4.359 4.224 4.359 45,419 4.2960 -2.17%
2017-02-14 0 0.230 0.229 0.230 0.220 0.233 1,880,600 419,327 0.2230 4.456 4.437 4.456 4.262 4.514 97,063 4.3201 0.00%
2017-02-13 0 0.230 0.225 0.230 0.223 0.235 2,400,000 548,300 0.2285 4.456 4.359 4.456 4.321 4.553 123,871 4.4264 0.00%
2017-02-10 0 0.230 0.225 0.230 0.229 0.230 680,000 155,940 0.2293 4.456 4.359 4.456 4.437 4.456 35,097 4.4431 -2.95%
2017-02-09 0 0.237 0.232 0.237 0.234 0.242 1,860,000 438,640 0.2358 4.592 4.495 4.592 4.534 4.689 96,000 4.5692 -2.07%
2017-02-08 0 0.242 0.241 0.242 0.238 0.244 920,000 221,420 0.2407 4.689 4.669 4.689 4.611 4.728 47,484 4.6631 -1.22%
2017-02-07 0 0.245 0.240 0.245 - - 163,000 39,730 0.2437 4.747 4.650 4.747 - - 8,413 4.7225 0.00%
2017-02-06 0 0.245 0.240 0.245 0.240 0.247 440,000 107,680 0.2447 4.747 4.650 4.747 4.650 4.786 22,710 4.7416 -0.41%
2017-02-03 0 0.246 0.241 0.246 0.244 0.246 860,000 211,300 0.2457 4.766 4.669 4.766 4.728 4.766 44,387 4.7604 0.00%
2017-02-02 0 0.246 0.236 0.246 - - 82,730 19,833 0.2397 4.766 4.573 4.766 - - 4,270 4.6448 0.00%
2017-02-01 0 0.246 0.240 0.246 0.247 0.247 440,000 108,360 0.2463 4.766 4.650 4.766 4.786 4.786 22,710 4.7715 2.50%
2017-01-27 0 0.240 0.240 0.248 0.240 0.248 180,000 43,740 0.2430 4.650 4.650 4.805 4.650 4.805 9,290 4.7081 -3.61%
2017-01-26 0 0.249 0.242 0.249 0.242 0.250 510,000 125,990 0.2470 4.824 4.689 4.824 4.689 4.844 26,323 4.7864 -0.40%
2017-01-25 0 0.250 0.246 0.250 0.250 0.260 300,000 75,900 0.2530 4.844 4.766 4.844 4.844 5.037 15,484 4.9019 -3.85%
2017-01-24 0 0.260 0.250 0.260 0.255 0.260 180,000 46,400 0.2578 5.037 4.844 5.037 4.941 5.037 9,290 4.9944 0.00%
2017-01-23 0 0.260 0.248 0.260 0.247 0.260 723,000 184,992 0.2559 5.037 4.805 5.037 4.786 5.037 37,316 4.9574 0.00%
2017-01-20 0 0.260 0.242 0.260 0.242 0.260 2,980,000 736,720 0.2472 5.037 4.689 5.037 4.689 5.037 153,806 4.7899 4.00%
2017-01-19 0 0.250 0.240 0.250 0.234 0.250 2,420,000 589,440 0.2436 4.844 4.650 4.844 4.534 4.844 124,903 4.7192 1.21%
2017-01-18 0 0.247 0.238 0.247 0.239 0.248 460,000 111,400 0.2422 4.786 4.611 4.786 4.631 4.805 23,742 4.6921 0.00%
2017-01-17 0 0.247 0.242 0.247 0.242 0.248 490,500 119,508 0.2436 4.786 4.689 4.786 4.689 4.805 25,316 4.7206 -0.80%
2017-01-16 0 0.249 0.243 0.249 0.248 0.249 200,000 49,640 0.2482 4.824 4.708 4.824 4.805 4.824 10,323 4.8089 -0.40%
2017-01-13 0 0.250 0.242 0.250 0.240 0.250 1,400,300 343,610 0.2454 4.844 4.689 4.844 4.650 4.844 72,274 4.7543 0.00%
2017-01-12 0 0.250 0.247 0.250 0.243 0.250 6,660,000 1,639,080 0.2461 4.844 4.786 4.844 4.708 4.844 343,742 4.7683 0.00%
2017-01-11 0 0.250 0.241 0.250 0.240 0.250 2,460,000 601,880 0.2447 4.844 4.669 4.844 4.650 4.844 126,968 4.7404 2.88%
2017-01-10 0 0.243 0.243 0.249 0.235 0.249 2,420,000 596,260 0.2464 4.708 4.708 4.824 4.553 4.824 124,903 4.7738 3.40%
2017-01-09 0 0.235 0.235 0.236 0.232 0.240 4,380,000 1,025,040 0.2340 4.553 4.553 4.573 4.495 4.650 226,065 4.5343 0.43%
2017-01-06 0 0.234 0.231 0.235 0.229 0.236 1,560,000 361,420 0.2317 4.534 4.476 4.553 4.437 4.573 80,516 4.4888 0.43%
2017-01-05 0 0.233 0.227 0.233 0.228 0.233 658,000 151,730 0.2306 4.514 4.398 4.514 4.418 4.514 33,961 4.4677 -1.27%
2017-01-04 0 0.236 0.234 0.238 0.236 0.239 600,000 143,080 0.2385 4.573 4.534 4.611 4.573 4.631 30,968 4.6203 -2.48%
2017-01-03 0 0.242 0.238 0.242 0.243 0.243 400,000 97,760 0.2444 4.689 4.611 4.689 4.708 4.708 20,645 4.7352 -2.02%
2016-12-30 0 0.247 0.238 0.247 0.241 0.248 420,000 102,780 0.2447 4.786 4.611 4.786 4.669 4.805 21,677 4.7413 2.49%
2016-12-29 0 0.241 0.237 0.241 0.230 0.242 5,172,000 1,213,888 0.2347 4.669 4.592 4.669 4.456 4.689 266,942 4.5474 -3.60%
2016-12-28 0 0.250 0.243 0.250 0.247 0.250 240,000 59,820 0.2493 4.844 4.708 4.844 4.786 4.844 12,387 4.8292 1.21%
2016-12-23 0 0.247 0.240 0.247 0.235 0.248 3,820,000 920,240 0.2409 4.786 4.650 4.786 4.553 4.805 197,161 4.6674 -0.80%
2016-12-22 0 0.249 0.238 0.249 0.236 0.250 4,960,000 1,214,320 0.2448 4.824 4.611 4.824 4.573 4.844 256,000 4.7434 0.40%
2016-12-21 0 0.248 0.238 0.248 0.231 0.248 2,160,000 516,160 0.2390 4.805 4.611 4.805 4.476 4.805 111,484 4.6299 1.64%
2016-12-20 0 0.244 0.236 0.245 0.231 0.248 2,340,000 556,760 0.2379 4.728 4.573 4.747 4.476 4.805 120,774 4.6099 -0.41%
2016-12-19 0 0.245 0.241 0.245 0.240 0.246 1,660,000 405,560 0.2443 4.747 4.669 4.747 4.650 4.766 85,677 4.7336 0.82%
2016-12-16 0 0.243 0.234 0.243 0.230 0.249 5,780,000 1,375,640 0.2380 4.708 4.534 4.708 4.456 4.824 298,323 4.6112 -1.22%
2016-12-15 0 0.246 0.236 0.246 0.241 0.246 460,000 111,340 0.2420 4.766 4.573 4.766 4.669 4.766 23,742 4.6896 1.23%
2016-12-14 0 0.243 0.241 0.244 0.240 0.246 460,000 111,400 0.2422 4.708 4.669 4.728 4.650 4.766 23,742 4.6921 -2.41%
2016-12-13 0 0.249 0.246 0.249 0.241 0.249 2,000,000 487,300 0.2437 4.824 4.766 4.824 4.669 4.824 103,226 4.7207 0.40%
2016-12-12 0 0.248 0.243 0.249 0.244 0.248 640,000 156,240 0.2441 4.805 4.708 4.824 4.728 4.805 33,032 4.7299 -0.40%
2016-12-09 0 0.249 0.241 0.249 - - 0 0 - 4.824 4.669 4.824 - - 0 - 0.00%
2016-12-08 0 0.249 0.243 0.249 0.248 0.250 1,040,000 259,060 0.2491 4.824 4.708 4.824 4.805 4.844 53,677 4.8262 -0.40%
2016-12-07 0 0.250 0.244 0.250 0.241 0.255 2,780,000 694,060 0.2497 4.844 4.728 4.844 4.669 4.941 143,484 4.8372 -1.96%
2016-12-06 0 0.255 0.247 0.255 0.249 0.255 1,380,000 347,340 0.2517 4.941 4.786 4.941 4.824 4.941 71,226 4.8766 0.00%
2016-12-05 0 0.255 0.246 0.260 0.246 0.260 2,160,000 543,300 0.2515 4.941 4.766 5.037 4.766 5.037 111,484 4.8734 -1.92%
2016-12-02 0 0.260 0.255 0.260 0.255 0.265 1,100,000 284,000 0.2582 5.037 4.941 5.037 4.941 5.134 56,774 5.0023 -1.89%
2016-12-01 0 0.265 0.260 0.265 0.260 0.265 540,000 140,600 0.2604 5.134 5.037 5.134 5.037 5.134 27,871 5.0447 0.00%
2016-11-30 0 0.265 0.260 0.265 0.265 0.265 60,000 15,900 0.2650 5.134 5.037 5.134 5.134 5.134 3,097 5.1344 0.00%
2016-11-29 0 0.265 0.260 0.265 0.265 0.270 580,000 155,000 0.2672 5.134 5.037 5.134 5.134 5.231 29,935 5.1778 0.00%
2016-11-28 0 0.265 0.260 0.265 0.265 0.270 320,000 85,000 0.2656 5.134 5.037 5.134 5.134 5.231 16,516 5.1465 -3.64%
2016-11-25 0 0.275 0.270 0.275 0.265 0.280 2,340,000 639,300 0.2732 5.328 5.231 5.328 5.134 5.425 120,774 5.2933 1.85%
2016-11-24 0 0.270 0.260 0.270 0.260 0.270 660,000 173,900 0.2635 5.231 5.037 5.231 5.037 5.231 34,065 5.1050 0.00%
2016-11-23 0 0.270 0.260 0.270 0.265 0.270 200,000 53,300 0.2665 5.231 5.037 5.231 5.134 5.231 10,323 5.1634 -1.82%
2016-11-22 0 0.275 0.270 0.275 0.265 0.280 1,200,000 323,800 0.2698 5.328 5.231 5.328 5.134 5.425 61,935 5.2280 -1.79%
2016-11-21 0 0.280 0.275 0.280 0.280 0.280 100,000 27,200 0.2720 5.425 5.328 5.425 5.425 5.425 5,161 5.2700 3.70%
2016-11-18 0 0.270 0.270 0.275 0.260 0.275 1,120,000 300,000 0.2679 5.231 5.231 5.328 5.037 5.328 57,806 5.1897 1.89%
2016-11-17 0 0.265 0.255 0.265 0.255 0.265 440,000 113,500 0.2580 5.134 4.941 5.134 4.941 5.134 22,710 4.9979 0.00%
2016-11-16 0 0.265 0.255 0.265 0.260 0.265 200,000 52,600 0.2630 5.134 4.941 5.134 5.037 5.134 10,323 5.0956 0.00%
2016-11-15 0 0.265 0.255 0.265 0.265 0.265 40,000 10,600 0.2650 5.134 4.941 5.134 5.134 5.134 2,065 5.1344 0.00%
2016-11-14 0 0.265 0.255 0.265 0.260 0.265 60,000 15,700 0.2617 5.134 4.941 5.134 5.037 5.134 3,097 5.0698 0.00%
2016-11-11 0 0.265 0.255 0.265 0.255 0.265 1,460,000 377,900 0.2588 5.134 4.941 5.134 4.941 5.134 75,355 5.0149 0.00%
2016-11-10 0 0.265 0.255 0.265 0.260 0.270 1,601,950 422,268 0.2636 5.134 4.941 5.134 5.037 5.231 82,681 5.1072 -1.85%
2016-11-09 0 0.270 0.260 0.270 0.260 0.275 4,543,200 1,204,716 0.2652 5.231 5.037 5.231 5.037 5.328 234,488 5.1377 0.00%
2016-11-08 0 0.270 0.260 0.270 0.260 0.280 3,000,000 812,000 0.2707 5.231 5.037 5.231 5.037 5.425 154,839 5.2442 -1.82%
2016-11-07 0 0.275 0.265 0.275 0.260 0.275 2,940,000 789,500 0.2685 5.328 5.134 5.328 5.037 5.328 151,742 5.2029 0.00%
2016-11-04 0 0.275 0.265 0.275 0.260 0.275 4,040,000 1,081,700 0.2677 5.328 5.134 5.328 5.037 5.328 208,516 5.1876 0.00%
2016-11-03 0 0.275 0.260 0.275 0.260 0.280 6,380,000 1,720,500 0.2697 5.328 5.037 5.328 5.037 5.425 329,290 5.2249 -3.51%
2016-11-02 0 0.285 0.280 0.285 0.275 0.290 3,940,000 1,112,700 0.2824 5.522 5.425 5.522 5.328 5.619 203,355 5.4717 -3.39%
2016-11-01 0 0.295 0.290 0.295 0.280 0.300 4,940,000 1,416,600 0.2868 5.716 5.619 5.716 5.425 5.813 254,968 5.5560 1.72%
2016-10-31 0 0.290 0.285 0.290 0.280 0.290 2,640,000 746,200 0.2827 5.619 5.522 5.619 5.425 5.619 136,258 5.4764 0.00%
2016-10-28 0 0.290 0.285 0.290 0.280 0.290 2,340,000 664,700 0.2841 5.619 5.522 5.619 5.425 5.619 120,774 5.5037 0.00%
2016-10-27 0 0.290 0.280 0.290 0.270 0.290 4,000,000 1,128,200 0.2821 5.619 5.425 5.619 5.231 5.619 206,452 5.4647 1.75%
2016-10-26 0 0.285 0.280 0.285 0.275 0.290 720,000 201,500 0.2799 5.522 5.425 5.522 5.328 5.619 37,161 5.4223 1.79%
2016-10-25 0 0.280 0.275 0.280 0.270 0.285 980,000 273,100 0.2787 5.425 5.328 5.425 5.231 5.522 50,581 5.3993 0.00%
2016-10-24 0 0.280 0.275 0.280 0.270 0.280 940,000 259,400 0.2760 5.425 5.328 5.425 5.231 5.425 48,516 5.3467 0.00%
2016-10-20 0 0.280 0.270 0.280 0.265 0.280 6,443,000 1,726,140 0.2679 5.425 5.231 5.425 5.134 5.425 332,542 5.1907 0.00%
2016-10-19 0 0.280 0.265 0.280 0.260 0.280 4,730,000 1,269,400 0.2684 5.425 5.134 5.425 5.037 5.425 244,129 5.1997 0.00%
2016-10-18 0 0.280 0.270 0.280 0.265 0.310 22,940,000 6,523,800 0.2844 5.425 5.231 5.425 5.134 6.006 1,184,000 5.5100 3.70%
2016-10-17 0 0.270 0.265 0.275 0.265 0.275 1,300,000 348,900 0.2684 5.231 5.134 5.328 5.134 5.328 67,097 5.2000 -1.82%
2016-10-14 0 0.275 0.270 0.275 0.255 0.280 5,140,000 1,376,800 0.2679 5.328 5.231 5.328 4.941 5.425 265,290 5.1898 7.84%
2016-10-13 0 0.255 0.249 0.260 0.245 0.255 1,680,000 421,420 0.2508 4.941 4.824 5.037 4.747 4.941 86,710 4.8601 2.00%
2016-10-12 0 0.250 0.250 0.260 0.249 0.255 1,730,000 434,930 0.2514 4.844 4.844 5.037 4.824 4.941 89,290 4.8710 0.00%
2016-10-11 0 0.250 0.242 0.250 0.243 0.250 980,000 239,280 0.2442 4.844 4.689 4.844 4.708 4.844 50,581 4.7307 0.81%
2016-10-07 0 0.248 0.244 0.249 0.236 0.248 3,520,600 855,518 0.2430 4.805 4.728 4.824 4.573 4.805 181,708 4.7082 2.90%
2016-10-06 0 0.241 0.235 0.241 0.234 0.243 392,000 92,092 0.2349 4.669 4.553 4.669 4.534 4.708 20,232 4.5517 1.26%
2016-10-05 0 0.238 0.226 0.238 0.239 0.239 40,000 9,560 0.2390 4.611 4.379 4.611 4.631 4.631 2,065 4.6306 0.00%
2016-10-04 0 0.238 0.233 0.238 0.233 0.244 1,160,000 276,420 0.2383 4.611 4.514 4.611 4.514 4.728 59,871 4.6169 -0.83%
2016-10-03 0 0.240 0.237 0.240 0.220 0.250 4,319,500 1,012,253 0.2343 4.650 4.592 4.650 4.262 4.844 222,942 4.5404 12.68%
2016-09-30 0 0.213 0.210 0.220 0.210 0.215 660,000 140,960 0.2136 4.127 4.069 4.262 4.069 4.166 34,065 4.1380 0.00%
2016-09-29 0 0.213 0.211 0.215 0.212 0.215 1,580,000 336,620 0.2131 4.127 4.088 4.166 4.107 4.166 81,548 4.1279 0.00%
2016-09-28 0 0.213 0.213 0.215 0.212 0.214 840,000 179,240 0.2134 4.127 4.127 4.166 4.107 4.146 43,355 4.1343 -0.93%
2016-09-27 0 0.215 0.210 0.216 0.207 0.215 1,940,000 407,300 0.2099 4.166 4.069 4.185 4.011 4.166 100,129 4.0678 0.00%
2016-09-26 0 0.215 0.210 0.215 0.214 0.215 200,000 42,960 0.2148 4.166 4.069 4.166 4.146 4.166 10,323 4.1617 0.00%
2016-09-23 0 0.215 0.208 0.215 - - 1,500 300 0.2000 4.166 4.030 4.166 - - 77 3.8750 -0.92%
2016-09-22 0 0.217 0.208 0.217 0.206 0.217 1,392,000 293,320 0.2107 4.204 4.030 4.204 3.991 4.204 71,845 4.0827 3.33%
2016-09-21 0 0.210 0.204 0.223 0.202 0.220 2,280,000 469,460 0.2059 4.069 3.952 4.321 3.914 4.262 117,677 3.9894 3.45%
2016-09-20 0 0.203 0.203 0.204 0.201 0.209 980,000 199,980 0.2041 3.933 3.933 3.952 3.894 4.049 50,581 3.9537 -2.87%
2016-09-19 0 0.209 0.206 0.209 0.202 0.209 2,320,000 479,560 0.2067 4.049 3.991 4.049 3.914 4.049 119,742 4.0049 -1.42%
2016-09-15 0 0.212 0.204 0.212 0.207 0.212 240,000 50,220 0.2093 4.107 3.952 4.107 4.011 4.107 12,387 4.0542 3.41%
2016-09-14 0 0.205 0.201 0.205 0.201 0.206 420,000 84,780 0.2019 3.972 3.894 3.972 3.894 3.991 21,677 3.9110 -0.97%
2016-09-13 0 0.207 0.202 0.207 - - 0 0 - 4.011 3.914 4.011 - - 0 - -1.43%
2016-09-12 0 0.210 0.203 0.210 0.200 0.215 3,740,000 775,000 0.2072 4.069 3.933 4.069 3.875 4.166 193,032 4.0149 0.48%
2016-09-09 0 0.209 0.208 0.209 0.207 0.210 5,580,000 1,166,600 0.2091 4.049 4.030 4.049 4.011 4.069 288,000 4.0507 0.48%
2016-09-08 0 0.208 0.206 0.208 0.207 0.208 842,100 174,404 0.2071 4.030 3.991 4.030 4.011 4.030 43,463 4.0127 1.46%
2016-09-07 0 0.205 0.205 0.208 0.205 0.205 280,000 57,400 0.2050 3.972 3.972 4.030 3.972 3.972 14,452 3.9719 -0.97%
2016-09-06 0 0.207 0.205 0.208 0.203 0.208 1,940,000 401,700 0.2071 4.011 3.972 4.030 3.933 4.030 100,129 4.0118 0.98%
2016-09-05 0 0.205 0.201 0.205 0.201 0.206 820,000 165,780 0.2022 3.972 3.894 3.972 3.894 3.991 42,323 3.9171 0.00%
2016-09-02 0 0.205 0.202 0.207 0.200 0.205 1,900,000 383,080 0.2016 3.972 3.914 4.011 3.875 3.972 98,065 3.9064 2.50%
2016-09-01 0 0.200 0.192 0.200 0.200 0.200 80,000 16,000 0.2000 3.875 3.720 3.875 3.875 3.875 4,129 3.8750 0.00%
2016-08-31 0 0.200 0.190 0.201 0.200 0.208 720,000 145,560 0.2022 3.875 3.681 3.894 3.875 4.030 37,161 3.9170 0.00%
2016-08-30 0 0.200 0.190 0.200 0.194 0.200 400,000 78,060 0.1952 3.875 3.681 3.875 3.759 3.875 20,645 3.7810 2.56%
2016-08-29 0 0.195 0.195 0.204 - - 0 0 - 3.778 3.778 3.952 - - 0 - 2.09%
2016-08-26 0 0.191 0.189 0.191 0.180 0.191 1,020,000 190,560 0.1868 3.701 3.662 3.701 3.488 3.701 52,645 3.6197 3.24%
2016-08-25 0 0.185 0.185 0.189 - - 2,400 417 0.1738 3.584 3.584 3.662 - - 124 3.3664 0.54%
2016-08-24 0 0.184 0.183 0.190 0.184 0.184 100,000 18,400 0.1840 3.565 3.546 3.681 3.565 3.565 5,161 3.5650 -3.66%
2016-08-23 0 0.191 0.187 0.194 0.190 0.191 200,000 38,100 0.1905 3.701 3.623 3.759 3.681 3.701 10,323 3.6909 2.14%
2016-08-22 0 0.187 0.184 0.187 - - 0 0 - 3.623 3.565 3.623 - - 0 - 0.00%
2016-08-19 0 0.187 0.185 0.187 0.184 0.187 200,000 37,140 0.1857 3.623 3.584 3.623 3.565 3.623 10,323 3.5979 1.63%
2016-08-18 0 0.184 0.182 0.185 0.183 0.186 520,000 96,060 0.1847 3.565 3.526 3.584 3.546 3.604 26,839 3.5792 -3.66%
2016-08-17 0 0.191 0.185 0.191 0.187 0.191 180,000 33,740 0.1874 3.701 3.584 3.701 3.623 3.701 9,290 3.6317 4.37%
2016-08-16 0 0.183 0.182 0.186 0.180 0.185 1,281,000 233,435 0.1822 3.546 3.526 3.604 3.488 3.584 66,116 3.5307 -5.67%
2016-08-15 0 0.194 0.194 0.198 0.192 0.192 160,000 30,720 0.1920 3.759 3.759 3.836 3.720 3.720 8,258 3.7200 2.11%
2016-08-12 0 0.190 0.186 0.192 0.180 0.197 1,400,000 259,000 0.1850 3.681 3.604 3.720 3.488 3.817 72,258 3.5844 -3.55%
2016-08-11 0 0.197 0.188 0.198 0.197 0.197 80,000 15,760 0.1970 3.817 3.642 3.836 3.817 3.817 4,129 3.8169 -0.51%
2016-08-10 0 0.198 0.181 0.198 - - 0 0 - 3.836 3.507 3.836 - - 0 - 0.00%
2016-08-09 0 0.198 0.186 0.198 - - 0 0 - 3.836 3.604 3.836 - - 0 - 0.00%
2016-08-08 0 0.198 0.187 0.198 - - 0 0 - 3.836 3.623 3.836 - - 0 - 0.00%
2016-08-05 0 0.198 0.187 0.198 - - 900 157 0.1744 3.836 3.623 3.836 - - 46 3.3799 0.00%
2016-08-04 0 0.198 0.193 0.202 0.198 0.198 200,000 39,580 0.1979 3.836 3.739 3.914 3.836 3.836 10,323 3.8343 0.51%
2016-08-03 0 0.197 0.188 0.197 0.190 0.197 160,000 30,840 0.1928 3.817 3.642 3.817 3.681 3.817 8,258 3.7345 -2.96%
2016-08-01 0 0.203 0.203 0.216 - - 0 0 - 3.933 3.933 4.185 - - 0 - 4.64%
2016-07-29 0 0.194 0.190 0.194 0.190 0.196 860,000 167,480 0.1947 3.759 3.681 3.759 3.681 3.797 44,387 3.7732 -0.51%
2016-07-28 0 0.195 0.195 0.201 0.195 0.195 100,000 19,500 0.1950 3.778 3.778 3.894 3.778 3.778 5,161 3.7781 -3.94%
2016-07-27 0 0.203 0.190 0.203 - - 8,000 1,440 0.1800 3.933 3.681 3.933 - - 413 3.4875 0.00%
2016-07-26 0 0.203 0.190 0.204 0.203 0.203 40,000 8,120 0.2030 3.933 3.681 3.952 3.933 3.933 2,065 3.9331 0.00%
2016-07-25 0 0.203 0.200 0.203 0.200 0.204 700,000 140,660 0.2009 3.933 3.875 3.933 3.875 3.952 36,129 3.8933 2.01%
2016-07-22 0 0.199 0.194 0.201 - - 0 0 - 3.856 3.759 3.894 - - 0 - 0.00%
2016-07-21 0 0.199 0.198 0.203 0.199 0.201 1,780,000 356,100 0.2001 3.856 3.836 3.933 3.856 3.894 91,871 3.8761 -0.50%
2016-07-20 0 0.200 0.198 0.201 0.200 0.201 740,000 148,560 0.2008 3.875 3.836 3.894 3.875 3.894 38,194 3.8897 -0.99%
2016-07-19 0 0.202 0.195 0.205 0.202 0.207 1,940,000 396,480 0.2044 3.914 3.778 3.972 3.914 4.011 100,129 3.9597 -2.88%
2016-07-18 0 0.208 0.206 0.209 0.208 0.210 324,500 67,761 0.2088 4.030 3.991 4.049 4.030 4.069 16,748 4.0458 -2.80%
2016-07-15 0 0.214 0.210 0.214 0.208 0.214 60,000 12,600 0.2100 4.146 4.069 4.146 4.030 4.146 3,097 4.0687 -0.47%
2016-07-14 0 0.215 0.208 0.216 - - 0 0 - 4.166 4.030 4.185 - - 0 - 0.00%
2016-07-13 0 0.215 0.206 0.216 0.207 0.218 720,000 151,060 0.2098 4.166 3.991 4.185 4.011 4.224 37,161 4.0650 -1.83%
2016-07-12 0 0.219 0.210 0.219 - - 0 0 - 4.243 4.069 4.243 - - 0 - -0.45%
2016-07-11 0 0.220 0.220 0.224 0.207 0.207 40,000 8,280 0.2070 4.262 4.262 4.340 4.011 4.011 2,065 4.0106 3.77%
2016-07-08 0 0.212 0.207 0.213 0.207 0.212 120,000 24,940 0.2078 4.107 4.011 4.127 4.011 4.107 6,194 4.0268 -1.85%
2016-07-07 0 0.216 0.208 0.217 0.204 0.217 840,000 177,360 0.2111 4.185 4.030 4.204 3.952 4.204 43,355 4.0909 2.86%
2016-07-06 0 0.210 0.210 0.211 0.210 0.217 180,000 37,980 0.2110 4.069 4.069 4.088 4.069 4.204 9,290 4.0881 -2.33%
2016-07-05 0 0.215 0.206 0.215 0.207 0.215 480,000 100,800 0.2100 4.166 3.991 4.166 4.011 4.166 24,774 4.0687 -1.38%
2016-07-04 0 0.218 0.212 0.218 0.204 0.218 380,000 79,260 0.2086 4.224 4.107 4.224 3.952 4.224 19,613 4.0412 1.40%
2016-06-30 0 0.215 0.208 0.216 0.206 0.217 340,300 70,860 0.2082 4.166 4.030 4.185 3.991 4.204 17,564 4.0344 3.37%
2016-06-29 0 0.208 0.202 0.208 0.193 0.220 1,042,700 211,967 0.2033 4.030 3.914 4.030 3.739 4.262 53,817 3.9387 2.97%
2016-06-28 0 0.202 0.201 0.203 0.202 0.210 280,000 56,820 0.2029 3.914 3.894 3.933 3.914 4.069 14,452 3.9317 -6.48%
2016-06-27 0 0.216 0.211 0.217 0.211 0.219 160,000 34,660 0.2166 4.185 4.088 4.204 4.088 4.243 8,258 4.1971 -1.37%
2016-06-24 0 0.219 0.210 0.223 0.209 0.219 520,000 110,380 0.2123 4.243 4.069 4.321 4.049 4.243 26,839 4.1127 -1.79%
2016-06-23 0 0.223 0.223 0.225 0.220 0.222 402,700 88,927 0.2208 4.321 4.321 4.359 4.262 4.301 20,785 4.2785 -1.33%
2016-06-22 0 0.226 0.226 0.227 0.222 0.230 1,180,000 264,960 0.2245 4.379 4.379 4.398 4.301 4.456 60,903 4.3505 -0.88%
2016-06-21 0 0.228 0.224 0.228 0.213 0.231 2,940,000 656,220 0.2232 4.418 4.340 4.418 4.127 4.476 151,742 4.3246 1.79%
2016-06-20 0 0.224 0.224 0.226 0.202 0.226 7,960,000 1,743,100 0.2190 4.340 4.340 4.379 3.914 4.379 410,839 4.2428 12.00%
2016-06-17 0 0.200 0.191 0.200 0.186 0.200 4,580,000 873,920 0.1908 3.875 3.701 3.875 3.604 3.875 236,387 3.6970 4.17%
2016-06-16 0 0.192 0.188 0.192 0.185 0.192 2,340,000 437,420 0.1869 3.720 3.642 3.720 3.584 3.720 120,774 3.6218 3.23%
2016-06-15 0 0.186 0.183 0.187 0.180 0.187 2,020,000 369,440 0.1829 3.604 3.546 3.623 3.488 3.623 104,258 3.5435 0.00%
2016-06-14 0 0.186 0.186 0.189 0.182 0.188 2,780,000 514,860 0.1852 3.604 3.604 3.662 3.526 3.642 143,484 3.5883 0.00%
2016-06-13 0 0.186 0.183 0.186 0.180 0.186 5,100,000 931,940 0.1827 3.604 3.546 3.604 3.488 3.604 263,226 3.5405 -2.11%
2016-06-10 0 0.190 0.189 0.194 0.180 0.199 3,300,000 625,780 0.1896 3.681 3.662 3.759 3.488 3.856 170,323 3.6741 -8.21%
2016-06-08 0 0.207 0.208 0.210 0.195 0.210 3,149,500 640,206 0.2033 4.011 4.030 4.069 3.778 4.069 162,555 3.9384 7.81%
2016-06-07 0 0.192 0.191 0.198 0.190 0.193 440,532 84,378 0.1915 3.720 3.701 3.836 3.681 3.739 22,737 3.7110 1.05%
2016-06-06 0 0.190 0.189 0.193 0.190 0.192 320,000 61,000 0.1906 3.681 3.662 3.739 3.681 3.720 16,516 3.6934 -2.06%
2016-06-03 0 0.194 0.190 0.194 0.188 0.194 1,888,391 362,667 0.1921 3.759 3.681 3.759 3.642 3.759 97,465 3.7210 -2.51%
2016-06-02 0 0.199 0.195 0.200 0.189 0.200 1,420,000 278,960 0.1965 3.856 3.778 3.875 3.662 3.875 73,290 3.8062 5.85%
2016-06-01 0 0.188 0.187 0.191 0.187 0.188 360,000 67,440 0.1873 3.642 3.623 3.701 3.623 3.642 18,581 3.6296 0.00%
2016-05-31 0 0.188 0.185 0.193 0.186 0.188 222,700 41,797 0.1877 3.642 3.584 3.739 3.604 3.642 11,494 3.6364 1.08%
2016-05-30 0 0.186 0.186 0.191 0.176 0.192 1,620,000 301,980 0.1864 3.604 3.604 3.701 3.410 3.720 83,613 3.6116 -2.62%
2016-05-27 0 0.191 0.182 0.191 - - 0 0 - 3.701 3.526 3.701 - - 0 - 0.00%
2016-05-26 0 0.191 0.190 0.201 - - 0 0 - 3.701 3.681 3.894 - - 0 - 0.00%
2016-05-25 0 0.191 0.185 0.191 0.192 0.193 680,000 131,080 0.1928 3.701 3.584 3.701 3.720 3.739 35,097 3.7348 0.00%
2016-05-24 0 0.191 0.190 0.198 0.190 0.193 1,780,000 339,200 0.1906 3.701 3.681 3.836 3.681 3.739 91,871 3.6921 -4.50%
2016-05-23 0 0.200 0.195 0.201 0.186 0.200 260,000 50,220 0.1932 3.875 3.778 3.894 3.604 3.875 13,419 3.7424 1.01%
2016-05-20 0 0.198 0.195 0.205 0.198 0.199 180,000 35,800 0.1989 3.836 3.778 3.972 3.836 3.856 9,290 3.8535 -1.00%
2016-05-19 0 0.200 0.200 0.209 0.199 0.205 1,898,000 380,560 0.2005 3.875 3.875 4.049 3.856 3.972 97,961 3.8848 -0.50%
2016-05-18 0 0.201 0.201 0.207 0.198 0.203 560,000 112,500 0.2009 3.894 3.894 4.011 3.836 3.933 28,903 3.8923 -3.37%
2016-05-17 0 0.208 0.206 0.208 0.208 0.209 400,000 83,580 0.2090 4.030 3.991 4.030 4.030 4.049 20,645 4.0484 -0.95%
2016-05-16 0 0.210 0.201 0.214 0.210 0.214 320,000 67,280 0.2103 4.069 3.894 4.146 4.069 4.146 16,516 4.0736 -3.67%
2016-05-13 0 0.218 0.202 0.218 0.221 0.221 100,000 22,100 0.2210 4.224 3.914 4.224 4.282 4.282 5,161 4.2819 0.46%
2016-05-12 0 0.217 0.200 0.224 0.213 0.217 80,000 17,140 0.2143 4.204 3.875 4.340 4.127 4.204 4,129 4.1511 2.84%
2016-05-11 0 0.211 0.211 0.215 0.209 0.209 1,000,000 209,000 0.2090 4.088 4.088 4.166 4.049 4.049 51,613 4.0494 -3.21%
2016-05-10 0 0.218 0.205 0.231 - - 0 0 - 4.224 3.972 4.476 - - 0 - 0.00%
2016-05-09 0 0.218 0.209 0.218 - - 0 0 - 4.224 4.049 4.224 - - 0 - -0.46%
2016-05-06 0 0.219 0.216 0.224 0.215 0.219 80,000 17,440 0.2180 4.243 4.185 4.340 4.166 4.243 4,129 4.2237 -2.23%
2016-05-05 0 0.224 0.216 0.227 - - 0 0 - 4.340 4.185 4.398 - - 0 - 0.00%
2016-05-04 0 0.224 0.210 0.235 - - 0 0 - 4.340 4.069 4.553 - - 0 - 0.00%
2016-05-03 0 0.224 0.224 0.229 0.218 0.221 400,000 88,100 0.2203 4.340 4.340 4.437 4.224 4.282 20,645 4.2673 2.28%
2016-04-29 0 0.219 0.215 0.227 0.219 0.227 900,000 198,500 0.2206 4.243 4.166 4.398 4.243 4.398 46,452 4.2733 0.92%
2016-04-28 0 0.217 0.210 0.219 0.208 0.217 1,563,000 333,301 0.2132 4.204 4.069 4.243 4.030 4.204 80,671 4.1316 5.34%
2016-04-27 0 0.206 0.206 0.210 0.205 0.210 1,380,000 286,320 0.2075 3.991 3.991 4.069 3.972 4.069 71,226 4.0199 -0.96%
2016-04-26 0 0.208 0.206 0.210 0.206 0.211 557,708 115,491 0.2071 4.030 3.991 4.069 3.991 4.088 28,785 4.0122 -3.70%
2016-04-25 0 0.216 0.216 0.219 0.197 0.215 5,700,000 1,161,800 0.2038 4.185 4.185 4.243 3.817 4.166 294,194 3.9491 1.89%
2016-04-22 0 0.212 0.212 0.218 0.210 0.221 5,640,000 1,216,620 0.2157 4.107 4.107 4.224 4.069 4.282 291,097 4.1794 -3.20%
2016-04-21 0 0.219 0.216 0.223 0.219 0.228 920,000 204,480 0.2223 4.243 4.185 4.321 4.243 4.418 47,484 4.3063 -2.23%
2016-04-20 0 0.224 0.220 0.226 0.219 0.240 4,160,000 935,880 0.2250 4.340 4.262 4.379 4.243 4.650 214,710 4.3588 -1.32%
2016-04-19 0 0.227 0.227 0.230 0.226 0.232 740,000 168,840 0.2282 4.398 4.398 4.456 4.379 4.495 38,194 4.4206 -2.16%
2016-04-18 0 0.232 0.228 0.232 0.230 0.232 460,000 105,960 0.2303 4.495 4.418 4.495 4.456 4.495 23,742 4.4630 0.00%
2016-04-15 0 0.232 0.232 0.233 0.230 0.235 460,000 106,680 0.2319 4.495 4.495 4.514 4.456 4.553 23,742 4.4933 -1.28%
2016-04-14 0 0.235 0.230 0.238 0.235 0.235 101,500 23,816 0.2346 4.553 4.456 4.611 4.553 4.553 5,239 4.5462 0.00%
2016-04-13 0 0.235 0.229 0.238 0.231 0.235 240,000 55,620 0.2318 4.553 4.437 4.611 4.476 4.553 12,387 4.4902 1.73%
2016-04-12 0 0.231 0.230 0.238 0.230 0.238 2,920,000 680,000 0.2329 4.476 4.456 4.611 4.456 4.611 150,710 4.5120 -3.75%
2016-04-11 0 0.240 0.236 0.240 0.235 0.240 380,000 89,740 0.2362 4.650 4.573 4.650 4.553 4.650 19,613 4.5756 -0.41%
2016-04-08 0 0.241 0.234 0.242 0.234 0.241 775,823 183,087 0.2360 4.669 4.534 4.689 4.534 4.669 40,042 4.5723 1.69%
2016-04-07 0 0.237 0.237 0.245 0.235 0.238 1,160,000 273,520 0.2358 4.592 4.592 4.747 4.553 4.611 59,871 4.5685 -0.42%
2016-04-06 0 0.238 0.238 0.240 0.235 0.248 960,000 228,960 0.2385 4.611 4.611 4.650 4.553 4.805 49,548 4.6209 1.71%
2016-04-05 0 0.234 0.234 0.239 0.234 0.243 104,788 24,837 0.2370 4.534 4.534 4.631 4.534 4.708 5,408 4.5923 -3.70%
2016-04-01 0 0.243 0.243 0.249 0.243 0.249 446,000 108,942 0.2443 4.708 4.708 4.824 4.708 4.824 23,019 4.7326 -4.71%
2016-03-31 0 0.255 0.246 0.255 0.220 0.265 4,000,000 1,008,260 0.2521 4.941 4.766 4.941 4.262 5.134 206,452 4.8838 15.91%
2016-03-30 0 0.220 0.220 0.225 - - 0 0 - 4.262 4.262 4.359 - - 0 - 1.85%
2016-03-29 0 0.216 0.215 0.224 0.210 0.216 1,540,000 325,820 0.2116 4.185 4.166 4.340 4.069 4.185 79,484 4.0992 0.00%
2016-03-24 0 0.216 0.216 0.224 0.215 0.224 120,000 26,520 0.2210 4.185 4.185 4.340 4.166 4.340 6,194 4.2819 0.00%
2016-03-23 0 0.216 0.215 0.216 0.214 0.220 2,120,000 459,900 0.2169 4.185 4.166 4.185 4.146 4.262 109,419 4.2031 -4.42%
2016-03-22 0 0.226 0.223 0.228 0.222 0.226 720,000 160,000 0.2222 4.379 4.321 4.418 4.301 4.379 37,161 4.3056 -0.88%
2016-03-21 0 0.228 0.227 0.230 0.225 0.231 1,481,500 336,102 0.2269 4.418 4.398 4.456 4.359 4.476 76,465 4.3955 -3.39%
2016-03-18 0 0.236 0.234 0.241 0.232 0.250 2,648,000 621,512 0.2347 4.573 4.534 4.669 4.495 4.844 136,671 4.5475 1.29%
2016-03-17 0 0.233 0.232 0.234 0.233 0.238 360,000 84,200 0.2339 4.514 4.495 4.534 4.514 4.611 18,581 4.5316 -2.92%
2016-03-16 0 0.240 0.233 0.240 0.240 0.242 100,000 24,080 0.2408 4.650 4.514 4.650 4.650 4.689 5,161 4.6655 -0.83%
2016-03-15 0 0.242 0.250 0.255 - - 0 0 - 4.689 4.844 4.941 - - 0 - 0.00%
2016-03-14 0 0.242 0.242 0.260 - - 0 0 - 4.689 4.689 5.037 - - 0 - 0.41%
2016-03-11 0 0.241 0.240 0.245 0.240 0.245 1,800,000 435,960 0.2422 4.669 4.650 4.747 4.650 4.747 92,903 4.6926 -3.60%
2016-03-10 0 0.250 0.245 0.250 - - 0 0 - 4.844 4.747 4.844 - - 0 - 0.00%
2016-03-09 0 0.250 0.248 0.250 0.246 0.250 200,000 49,440 0.2472 4.844 4.805 4.844 4.766 4.844 10,323 4.7895 0.00%
2016-03-08 0 0.250 0.247 0.250 0.247 0.255 3,740,000 942,060 0.2519 4.844 4.786 4.844 4.786 4.941 193,032 4.8803 -3.85%
2016-03-07 0 0.260 0.260 0.265 0.260 0.265 313,000 82,098 0.2623 5.037 5.037 5.134 5.037 5.134 16,155 5.0819 -3.70%
2016-03-04 0 0.270 0.260 0.270 0.260 0.270 460,000 121,500 0.2641 5.231 5.037 5.231 5.037 5.231 23,742 5.1175 3.85%
2016-03-03 0 0.260 0.260 0.270 0.260 0.270 1,440,300 381,474 0.2649 5.037 5.037 5.231 5.037 5.231 74,338 5.1316 -1.89%
2016-03-02 0 0.265 0.265 0.270 0.265 0.270 420,000 111,600 0.2657 5.134 5.134 5.231 5.134 5.231 21,677 5.1482 -1.85%
2016-03-01 0 0.270 0.265 0.270 - - 0 0 - 5.231 5.134 5.231 - - 0 - 0.00%
2016-02-29 0 0.270 0.265 0.270 0.265 0.275 3,860,000 1,047,600 0.2714 5.231 5.134 5.231 5.134 5.328 199,226 5.2584 -1.82%
2016-02-26 0 0.275 0.270 0.280 0.270 0.275 2,680,000 734,300 0.2740 5.328 5.231 5.425 5.231 5.328 138,323 5.3086 0.00%
2016-02-25 0 0.275 0.270 0.275 0.270 0.275 840,000 230,500 0.2744 5.328 5.231 5.328 5.231 5.328 43,355 5.3166 0.00%
2016-02-24 0 0.275 0.270 0.275 0.270 0.275 1,760,000 483,300 0.2746 5.328 5.231 5.328 5.231 5.328 90,839 5.3204 1.85%
2016-02-23 0 0.270 0.270 0.275 0.270 0.275 2,601,200 714,300 0.2746 5.231 5.231 5.328 5.231 5.328 134,255 5.3205 -1.82%
2016-02-22 0 0.275 0.270 0.275 0.270 0.280 4,180,000 1,139,400 0.2726 5.328 5.231 5.328 5.231 5.425 215,742 5.2813 -1.79%
2016-02-19 0 0.280 0.275 0.280 0.265 0.280 4,500,000 1,232,600 0.2739 5.425 5.328 5.425 5.134 5.425 232,258 5.3070 1.82%
2016-02-18 0 0.275 0.270 0.275 0.270 0.280 3,240,000 891,400 0.2751 5.328 5.231 5.328 5.231 5.425 167,226 5.3305 0.00%
2016-02-17 0 0.275 0.270 0.275 0.260 0.280 3,860,000 1,046,800 0.2712 5.328 5.231 5.328 5.037 5.425 199,226 5.2543 -1.79%
2016-02-16 0 0.280 0.270 0.280 0.270 0.280 2,380,000 653,600 0.2746 5.425 5.231 5.425 5.231 5.425 122,839 5.3208 1.82%
2016-02-15 0 0.275 0.270 0.275 0.265 0.280 4,380,000 1,199,300 0.2738 5.328 5.231 5.328 5.134 5.425 226,065 5.3051 0.00%
2016-02-12 0 0.275 0.270 0.280 0.270 0.275 1,340,000 366,700 0.2737 5.328 5.231 5.425 5.231 5.328 69,161 5.3021 -1.79%
2016-02-11 0 0.280 0.265 0.280 0.270 0.280 1,340,000 365,800 0.2730 5.425 5.134 5.425 5.231 5.425 69,161 5.2891 1.82%
2016-02-05 0 0.275 0.270 0.280 0.265 0.280 6,400,000 1,744,800 0.2726 5.328 5.231 5.425 5.134 5.425 330,323 5.2821 5.77%
2016-02-04 0 0.260 0.260 0.265 0.260 0.265 1,646,329 432,150 0.2625 5.037 5.037 5.134 5.037 5.134 84,972 5.0858 1.96%
2016-02-03 0 0.255 0.250 0.260 0.250 0.255 3,900,000 990,200 0.2539 4.941 4.844 5.037 4.844 4.941 201,290 4.9193 0.00%
2016-02-02 0 0.255 0.255 0.260 0.250 0.265 6,824,200 1,739,187 0.2549 4.941 4.941 5.037 4.844 5.134 352,217 4.9378 -3.77%
2016-02-01 0 0.265 0.255 0.265 0.260 0.270 4,940,000 1,299,600 0.2631 5.134 4.941 5.134 5.037 5.231 254,968 5.0971 0.00%
2016-01-29 0 0.265 0.260 0.270 0.260 0.270 4,020,000 1,060,400 0.2638 5.134 5.037 5.231 5.037 5.231 207,484 5.1108 -1.85%
2016-01-28 0 0.270 0.265 0.270 0.255 0.270 3,260,000 851,600 0.2612 5.231 5.134 5.231 4.941 5.231 168,258 5.0613 3.85%
2016-01-27 0 0.260 0.250 0.260 0.250 0.260 3,420,000 874,600 0.2557 5.037 4.844 5.037 4.844 5.037 176,516 4.9548 4.00%
2016-01-26 0 0.250 0.245 0.255 0.241 0.255 3,340,000 834,780 0.2499 4.844 4.747 4.941 4.669 4.941 172,387 4.8425 5.04%
2016-01-25 0 0.238 0.237 0.240 0.233 0.245 6,840,000 1,630,880 0.2384 4.611 4.592 4.650 4.514 4.747 353,032 4.6196 -2.46%
2016-01-22 0 0.244 0.240 0.245 0.244 0.250 2,980,000 736,120 0.2470 4.728 4.650 4.747 4.728 4.844 153,806 4.7860 -6.15%
2016-01-21 0 0.260 0.255 0.265 0.255 0.275 5,320,000 1,397,400 0.2627 5.037 4.941 5.134 4.941 5.328 274,581 5.0892 -5.45%
2016-01-20 0 0.275 0.270 0.275 0.270 0.290 6,540,000 1,841,700 0.2816 5.328 5.231 5.328 5.231 5.619 337,548 5.4561 -5.17%
2016-01-19 0 0.290 0.290 0.295 0.285 0.295 5,580,000 1,615,400 0.2895 5.619 5.619 5.716 5.522 5.716 288,000 5.6090 -1.69%
2016-01-18 0 0.295 0.295 0.300 0.285 0.315 9,300,000 2,734,400 0.2940 5.716 5.716 5.813 5.522 6.103 480,000 5.6967 -3.28%
2016-01-15 0 0.305 0.300 0.305 0.275 0.310 21,040,000 6,119,800 0.2909 5.909 5.813 5.909 5.328 6.006 1,085,935 5.6355 10.91%
2016-01-14 0 0.275 0.270 0.275 0.265 0.275 9,240,000 2,513,900 0.2721 5.328 5.231 5.328 5.134 5.328 476,903 5.2713 3.77%
2016-01-13 0 0.265 0.265 0.270 0.265 0.270 2,800,000 747,900 0.2671 5.134 5.134 5.231 5.134 5.231 144,516 5.1752 3.92%
2016-01-12 0 0.255 0.250 0.260 0.255 0.280 9,240,000 2,392,000 0.2589 4.941 4.844 5.037 4.941 5.425 476,903 5.0157 -5.56%
2016-01-11 0 0.270 0.265 0.275 0.270 0.285 4,380,000 1,195,900 0.2730 5.231 5.134 5.328 5.231 5.522 226,065 5.2901 -5.26%
2016-01-08 0 0.285 0.280 0.290 0.275 0.295 6,400,000 1,809,300 0.2827 5.522 5.425 5.619 5.328 5.716 330,323 5.4774 0.00%
2016-01-07 0 0.285 0.280 0.290 0.260 0.295 13,100,000 3,613,500 0.2758 5.522 5.425 5.619 5.037 5.716 676,129 5.3444 1.79%
2016-01-06 0 0.280 0.280 0.285 0.260 0.295 13,800,000 3,875,700 0.2808 5.425 5.425 5.522 5.037 5.716 712,258 5.4414 7.69%
2016-01-05 0 0.260 0.255 0.265 0.250 0.265 5,100,000 1,314,100 0.2577 5.037 4.941 5.134 4.844 5.134 263,226 4.9923 0.00%
2016-01-04 0 0.260 0.250 0.260 0.249 0.265 3,720,000 947,400 0.2547 5.037 4.844 5.037 4.824 5.134 192,000 4.9344 0.00%
2015-12-31 0 0.260 0.250 0.260 0.247 0.260 4,600,000 1,167,420 0.2538 5.037 4.844 5.037 4.786 5.037 237,419 4.9171 0.00%
2015-12-30 0 0.260 0.255 0.260 0.250 0.260 2,720,000 684,000 0.2515 5.037 4.941 5.037 4.844 5.037 140,387 4.8722 4.00%
2015-12-29 0 0.250 0.250 0.255 0.249 0.255 3,480,000 874,140 0.2512 4.844 4.844 4.941 4.824 4.941 179,613 4.8668 -1.96%
2015-12-28 0 0.255 0.255 0.260 0.249 0.270 8,380,000 2,188,860 0.2612 4.941 4.941 5.037 4.824 5.231 432,516 5.0608 2.41%
2015-12-24 0 0.249 0.244 0.249 0.239 0.250 1,420,000 352,720 0.2484 4.824 4.728 4.824 4.631 4.844 73,290 4.8126 5.06%
2015-12-23 0 0.237 0.234 0.240 0.215 0.260 9,210,000 2,192,350 0.2380 4.592 4.534 4.650 4.166 5.037 475,355 4.6120 7.73%
2015-12-22 0 0.220 0.219 0.223 0.218 0.222 1,100,000 241,880 0.2199 4.262 4.243 4.321 4.224 4.301 56,774 4.2604 1.38%
2015-12-21 0 0.217 0.213 0.218 0.217 0.224 1,400,000 307,860 0.2199 4.204 4.127 4.224 4.204 4.340 72,258 4.2606 -0.46%
2015-12-18 0 0.218 0.218 0.224 0.216 0.218 160,000 34,680 0.2168 4.224 4.224 4.340 4.185 4.224 8,258 4.1995 1.40%
2015-12-17 0 0.215 0.215 0.220 0.213 0.220 4,040,000 875,000 0.2166 4.166 4.166 4.262 4.127 4.262 208,516 4.1963 0.47%
2015-12-16 0 0.214 0.213 0.214 0.213 0.214 400,000 85,540 0.2139 4.146 4.127 4.146 4.127 4.146 20,645 4.1433 0.00%
2015-12-15 0 0.214 0.209 0.215 0.200 0.220 3,360,000 727,680 0.2166 4.146 4.049 4.166 3.875 4.262 173,419 4.1961 3.88%
2015-12-14 0 0.206 0.206 0.209 0.204 0.207 1,110,000 228,800 0.2061 3.991 3.991 4.049 3.952 4.011 57,290 3.9937 -0.96%
2015-12-11 0 0.208 0.207 0.214 0.204 0.215 1,240,000 262,240 0.2115 4.030 4.011 4.146 3.952 4.166 64,000 4.0975 0.48%
2015-12-10 0 0.207 0.207 0.211 0.204 0.215 1,600,000 330,460 0.2065 4.011 4.011 4.088 3.952 4.166 82,581 4.0017 -0.48%
2015-12-09 0 0.208 0.207 0.210 0.206 0.210 1,400,000 291,840 0.2085 4.030 4.011 4.069 3.991 4.069 72,258 4.0389 -1.89%
2015-12-08 0 0.212 0.211 0.212 0.211 0.218 1,551,162 329,852 0.2126 4.107 4.088 4.107 4.088 4.224 80,060 4.1201 -4.50%
2015-12-07 0 0.222 0.220 0.222 0.220 0.228 1,120,000 249,240 0.2225 4.301 4.262 4.301 4.262 4.418 57,806 4.3116 1.37%
2015-12-04 0 0.219 0.219 0.220 0.218 0.220 2,460,000 538,180 0.2188 4.243 4.243 4.262 4.224 4.262 126,968 4.2387 2.82%
2015-12-03 0 0.213 0.213 0.217 0.213 0.220 2,300,000 499,760 0.2173 4.127 4.127 4.204 4.127 4.262 118,710 4.2099 -2.74%
2015-12-02 0 0.219 0.217 0.219 0.213 0.220 920,000 199,480 0.2168 4.243 4.204 4.243 4.127 4.262 47,484 4.2010 3.30%
2015-12-01 0 0.212 0.210 0.213 0.201 0.215 2,780,000 578,580 0.2081 4.107 4.069 4.127 3.894 4.166 143,484 4.0324 4.43%
2015-11-30 0 0.203 0.200 0.203 0.200 0.229 16,940,000 3,492,080 0.2061 3.933 3.875 3.933 3.875 4.437 874,323 3.9940 -10.57%
2015-11-27 0 0.227 0.223 0.228 0.223 0.230 160,000 36,320 0.2270 4.398 4.321 4.418 4.321 4.456 8,258 4.3981 2.25%
2015-11-26 0 0.222 0.222 0.227 0.222 0.226 2,560,000 573,140 0.2239 4.301 4.301 4.398 4.301 4.379 132,129 4.3377 -1.77%
2015-11-25 0 0.226 0.225 0.231 0.226 0.233 1,880,000 432,580 0.2301 4.379 4.359 4.476 4.379 4.514 97,032 4.4581 -2.59%
2015-11-24 0 0.232 0.229 0.233 0.225 0.232 1,060,000 241,080 0.2274 4.495 4.437 4.514 4.359 4.495 54,710 4.4065 0.00%
2015-11-23 0 0.232 0.229 0.232 0.232 0.236 1,140,000 267,600 0.2347 4.495 4.437 4.495 4.495 4.573 58,839 4.5480 -1.28%
2015-11-20 0 0.235 0.235 0.239 0.226 0.235 2,180,000 497,700 0.2283 4.553 4.553 4.631 4.379 4.553 112,516 4.4234 0.86%
2015-11-19 0 0.233 0.233 0.234 0.227 0.233 1,800,000 413,420 0.2297 4.514 4.514 4.534 4.398 4.514 92,903 4.4500 -0.43%
2015-11-18 0 0.234 0.233 0.236 0.232 0.238 1,160,000 271,120 0.2337 4.534 4.514 4.573 4.495 4.611 59,871 4.5284 -2.09%
2015-11-17 0 0.239 0.238 0.242 0.239 0.243 1,460,000 352,280 0.2413 4.631 4.611 4.689 4.631 4.708 75,355 4.6749 0.42%
2015-11-16 0 0.238 0.235 0.240 0.232 0.242 3,700,000 878,720 0.2375 4.611 4.553 4.650 4.495 4.689 190,968 4.6014 -4.80%
2015-11-13 0 0.250 0.250 0.255 0.241 0.255 2,220,000 541,220 0.2438 4.844 4.844 4.941 4.669 4.941 114,581 4.7235 4.17%
2015-11-12 0 0.240 0.238 0.240 0.235 0.250 860,000 207,540 0.2413 4.650 4.611 4.650 4.553 4.844 44,387 4.6757 2.56%
2015-11-11 0 0.234 0.230 0.234 0.232 0.235 1,086,512 253,805 0.2336 4.534 4.456 4.534 4.495 4.553 56,078 4.5259 0.43%
2015-11-10 0 0.233 0.231 0.233 0.230 0.245 4,400,000 1,023,220 0.2326 4.514 4.476 4.514 4.456 4.747 227,097 4.5057 -4.90%
2015-11-09 0 0.245 0.245 0.250 0.226 0.255 5,520,000 1,325,400 0.2401 4.747 4.747 4.844 4.379 4.941 284,903 4.6521 4.70%
2015-11-06 0 0.234 0.230 0.234 0.224 0.234 3,500,000 788,040 0.2252 4.534 4.456 4.534 4.340 4.534 180,645 4.3624 0.00%
2015-11-05 0 0.234 0.230 0.234 0.228 0.239 1,760,000 402,340 0.2286 4.534 4.456 4.534 4.418 4.631 90,839 4.4292 -2.09%
2015-11-04 0 0.239 0.232 0.240 0.232 0.245 3,718,000 885,680 0.2382 4.631 4.495 4.650 4.495 4.747 191,897 4.6154 -0.42%
2015-11-03 0 0.240 0.239 0.245 0.240 0.250 1,575,000 383,160 0.2433 4.650 4.631 4.747 4.650 4.844 81,290 4.7135 -4.00%
2015-11-02 0 0.250 0.249 0.250 0.246 0.270 9,000,000 2,303,040 0.2559 4.844 4.824 4.844 4.766 5.231 464,516 4.9579 -7.41%
2015-10-30 0 0.270 0.270 0.275 0.260 0.285 9,760,000 2,644,400 0.2709 5.231 5.231 5.328 5.037 5.522 503,742 5.2495 -6.90%
2015-10-29 0 0.290 0.285 0.290 0.250 0.290 23,742,722 6,645,034 0.2799 5.619 5.522 5.619 4.844 5.619 1,225,431 5.4226 16.00%
2015-10-28 0 0.250 0.250 0.255 0.246 0.255 7,380,000 1,850,700 0.2508 4.844 4.844 4.941 4.766 4.941 380,903 4.8587 0.40%
2015-10-27 0 0.249 0.250 0.255 0.230 0.270 25,020,000 6,301,180 0.2518 4.824 4.844 4.941 4.456 5.231 1,291,355 4.8795 10.67%
2015-10-26 0 0.225 0.220 0.225 0.205 0.228 3,876,782 841,741 0.2171 4.359 4.262 4.359 3.972 4.418 200,092 4.2068 9.76%
2015-10-23 0 0.205 0.202 0.205 0.198 0.208 989,750 201,092 0.2032 3.972 3.914 3.972 3.836 4.030 51,084 3.9365 2.50%
2015-10-22 0 0.200 0.200 0.205 0.196 0.204 1,360,000 270,540 0.1989 3.875 3.875 3.972 3.797 3.952 70,194 3.8542 -1.96%
2015-10-20 0 0.204 0.214 0.216 0.203 0.204 200,000 40,700 0.2035 3.952 4.146 4.185 3.933 3.952 10,323 3.9428 -2.86%
2015-10-19 0 0.210 0.209 0.210 0.209 0.210 200,000 41,920 0.2096 4.069 4.049 4.069 4.049 4.069 10,323 4.0610 0.00%
2015-10-16 0 0.210 0.207 0.212 0.206 0.211 1,060,000 221,060 0.2085 4.069 4.011 4.107 3.991 4.088 54,710 4.0406 -2.33%
2015-10-15 0 0.215 0.215 0.216 0.209 0.217 1,440,000 305,240 0.2120 4.166 4.166 4.185 4.049 4.204 74,323 4.1070 -0.46%
2015-10-14 0 0.216 0.216 0.217 0.207 0.215 1,560,000 326,620 0.2094 4.185 4.185 4.204 4.011 4.166 80,516 4.0566 -0.46%
2015-10-13 0 0.217 0.212 0.218 0.207 0.217 760,000 163,220 0.2148 4.204 4.107 4.224 4.011 4.204 39,226 4.1610 1.40%
2015-10-12 0 0.214 0.212 0.217 0.208 0.220 580,000 122,080 0.2105 4.146 4.107 4.204 4.030 4.262 29,935 4.0781 0.00%
2015-10-09 0 0.214 0.211 0.214 0.210 0.215 476,000 100,620 0.2114 4.146 4.088 4.146 4.069 4.166 24,568 4.0956 1.42%
2015-10-08 0 0.211 0.210 0.213 0.211 0.215 2,580,000 546,000 0.2116 4.088 4.069 4.127 4.088 4.166 133,161 4.1003 -4.52%
2015-10-07 0 0.221 0.221 0.224 0.217 0.223 500,000 110,240 0.2205 4.282 4.282 4.340 4.204 4.321 25,806 4.2718 -0.90%
2015-10-06 0 0.223 0.218 0.223 0.216 0.236 3,120,000 711,920 0.2282 4.321 4.224 4.321 4.185 4.573 161,032 4.4210 -0.45%
2015-10-05 0 0.224 0.223 0.226 0.200 0.227 5,500,000 1,185,800 0.2156 4.340 4.321 4.379 3.875 4.398 283,871 4.1772 8.21%
2015-10-02 0 0.207 0.207 0.210 0.198 0.207 1,860,000 377,760 0.2031 4.011 4.011 4.069 3.836 4.011 96,000 3.9350 5.08%
2015-09-30 0 0.197 0.197 0.200 0.196 0.214 840,000 166,400 0.1981 3.817 3.817 3.875 3.797 4.146 43,355 3.8381 1.55%
2015-09-29 0 0.194 0.193 0.199 0.192 0.200 360,000 69,860 0.1941 3.759 3.739 3.856 3.720 3.875 18,581 3.7598 -3.00%
2015-09-25 0 0.200 0.195 0.206 0.200 0.202 660,000 132,500 0.2008 3.875 3.778 3.991 3.875 3.914 34,065 3.8897 -3.85%
2015-09-24 0 0.208 0.206 0.209 0.205 0.209 400,000 83,080 0.2077 4.030 3.991 4.049 3.972 4.049 20,645 4.0242 -0.48%
2015-09-23 0 0.209 0.209 0.217 0.208 0.218 580,000 121,680 0.2098 4.049 4.049 4.204 4.030 4.224 29,935 4.0647 -0.48%
2015-09-22 0 0.210 0.209 0.216 0.210 0.210 61,500 12,883 0.2095 4.069 4.049 4.185 4.069 4.069 3,174 4.0587 0.00%
2015-09-21 0 0.210 0.210 0.217 0.209 0.220 140,000 30,140 0.2153 4.069 4.069 4.204 4.049 4.262 7,226 4.1712 -4.55%
2015-09-18 0 0.220 0.215 0.220 0.215 0.220 740,000 159,200 0.2151 4.262 4.166 4.262 4.166 4.262 38,194 4.1682 3.77%
2015-09-17 0 0.212 0.211 0.219 0.211 0.213 720,000 152,280 0.2115 4.107 4.088 4.243 4.088 4.127 37,161 4.0978 1.44%
2015-09-16 0 0.209 0.209 0.220 0.204 0.208 100,000 20,540 0.2054 4.049 4.049 4.262 3.952 4.030 5,161 3.9796 -4.57%
2015-09-15 0 0.219 0.204 0.219 0.201 0.219 180,000 38,300 0.2128 4.243 3.952 4.243 3.894 4.243 9,290 4.1226 0.00%
2015-09-14 0 0.219 0.209 0.219 0.205 0.220 560,000 118,100 0.2109 4.243 4.049 4.243 3.972 4.262 28,903 4.0860 -2.23%
2015-09-11 0 0.224 0.224 0.228 0.220 0.224 180,000 40,040 0.2224 4.340 4.340 4.418 4.262 4.340 9,290 4.3099 -1.75%
2015-09-10 0 0.228 0.222 0.229 0.222 0.228 200,000 44,880 0.2244 4.418 4.301 4.437 4.301 4.418 10,323 4.3477 -0.87%
2015-09-09 0 0.230 0.219 0.230 0.224 0.235 600,000 136,020 0.2267 4.456 4.243 4.456 4.340 4.553 30,968 4.3923 4.55%
2015-09-08 0 0.220 0.214 0.220 0.211 0.220 160,000 34,420 0.2151 4.262 4.146 4.262 4.088 4.262 8,258 4.1680 -2.22%
2015-09-07 0 0.225 0.209 0.228 0.195 0.225 3,140,000 651,100 0.2074 4.359 4.049 4.418 3.778 4.359 162,065 4.0175 11.94%
2015-09-04 0 0.201 0.201 0.230 0.201 0.222 60,000 12,500 0.2083 3.894 3.894 4.456 3.894 4.301 3,097 4.0365 -9.46%
2015-09-02 0 0.222 0.214 0.222 0.191 0.231 466,000 96,736 0.2076 4.301 4.146 4.301 3.701 4.476 24,052 4.0220 -1.77%
2015-09-01 0 0.226 0.226 0.234 0.225 0.226 80,000 18,020 0.2253 4.379 4.379 4.534 4.359 4.379 4,129 4.3642 -4.64%
2015-08-31 0 0.237 0.231 0.238 0.231 0.237 380,000 88,300 0.2324 4.592 4.476 4.611 4.476 4.592 19,613 4.5021 2.60%
2015-08-28 0 0.231 0.231 0.235 0.225 0.243 1,380,000 321,120 0.2327 4.476 4.476 4.553 4.359 4.708 71,226 4.5085 0.87%
2015-08-27 0 0.229 0.229 0.230 0.224 0.233 800,000 182,600 0.2283 4.437 4.437 4.456 4.340 4.514 41,290 4.4223 0.44%
2015-08-26 0 0.228 0.226 0.234 0.222 0.239 3,000,000 697,300 0.2324 4.418 4.379 4.534 4.301 4.631 154,839 4.5034 -2.56%
2015-08-25 0 0.234 0.221 0.234 0.210 0.235 5,490,375 1,246,429 0.2270 4.534 4.282 4.534 4.069 4.553 283,374 4.3985 6.85%
2015-08-24 0 0.219 0.212 0.219 0.211 0.225 1,360,000 293,180 0.2156 4.243 4.107 4.243 4.088 4.359 70,194 4.1767 -7.20%
2015-08-21 0 0.236 0.227 0.236 0.210 0.237 640,000 143,260 0.2238 4.573 4.398 4.573 4.069 4.592 33,032 4.3370 3.06%
2015-08-20 0 0.229 0.220 0.229 0.217 0.230 1,102,722 244,697 0.2219 4.437 4.262 4.437 4.204 4.456 56,915 4.2994 -0.43%
2015-08-19 0 0.230 0.230 0.232 0.230 0.241 1,900,000 444,760 0.2341 4.456 4.456 4.495 4.456 4.669 98,065 4.5354 -7.26%
2015-08-18 0 0.248 0.241 0.248 0.242 0.255 740,000 180,980 0.2446 4.805 4.669 4.805 4.689 4.941 38,194 4.7385 -0.80%
2015-08-17 0 0.250 0.242 0.250 0.211 0.250 5,660,000 1,306,640 0.2309 4.844 4.689 4.844 4.088 4.844 292,129 4.4728 -1.96%
2015-08-14 0 0.255 0.249 0.255 0.247 0.255 760,000 189,120 0.2488 4.941 4.824 4.941 4.786 4.941 39,226 4.8213 0.00%
2015-08-13 0 0.255 0.250 0.255 0.246 0.255 1,220,000 302,480 0.2479 4.941 4.844 4.941 4.766 4.941 62,968 4.8037 5.81%
2015-08-12 0 0.241 0.241 0.242 0.230 0.255 1,820,000 435,800 0.2395 4.669 4.669 4.689 4.456 4.941 93,935 4.6394 -5.49%
2015-08-11 0 0.255 0.250 0.255 0.240 0.255 3,040,000 757,880 0.2493 4.941 4.844 4.941 4.650 4.941 156,903 4.8302 2.00%
2015-08-10 0 0.250 0.248 0.255 0.250 0.255 2,600,000 650,500 0.2502 4.844 4.805 4.941 4.844 4.941 134,194 4.8475 -3.85%
2015-08-07 0 0.260 0.255 0.260 0.250 0.260 3,280,000 828,100 0.2525 5.037 4.941 5.037 4.844 5.037 169,290 4.8916 0.00%
2015-08-06 0 0.260 0.255 0.260 0.250 0.260 1,280,000 325,200 0.2541 5.037 4.941 5.037 4.844 5.037 66,065 4.9225 1.96%
2015-08-05 0 0.255 0.255 0.260 0.250 0.260 2,500,000 638,100 0.2552 4.941 4.941 5.037 4.844 5.037 129,032 4.9453 -3.77%
2015-08-04 0 0.265 0.260 0.265 0.255 0.265 3,300,000 867,000 0.2627 5.134 5.037 5.134 4.941 5.134 170,323 5.0903 6.00%
2015-08-03 0 0.250 0.250 0.255 0.250 0.255 3,583,000 899,726 0.2511 4.844 4.844 4.941 4.844 4.941 184,929 4.8653 -1.96%
2015-07-31 0 0.255 0.255 0.260 0.255 0.260 2,374,000 606,260 0.2554 4.941 4.941 5.037 4.941 5.037 122,529 4.9479 -1.92%
2015-07-30 0 0.260 0.260 0.270 0.250 0.270 3,460,000 888,700 0.2568 5.037 5.037 5.231 4.844 5.231 178,581 4.9765 -5.45%
2015-07-29 0 0.275 0.270 0.275 0.265 0.275 520,000 138,700 0.2667 5.328 5.231 5.328 5.134 5.328 26,839 5.1679 3.77%
2015-07-28 0 0.265 0.260 0.270 0.250 0.275 2,640,000 707,700 0.2681 5.134 5.037 5.231 4.844 5.328 136,258 5.1938 -1.85%
2015-07-27 0 0.270 0.265 0.270 0.255 0.300 6,600,000 1,773,600 0.2687 5.231 5.134 5.231 4.941 5.813 340,645 5.2066 -8.47%
2015-07-24 0 0.295 0.285 0.295 0.280 0.300 8,166,900 2,372,163 0.2905 5.716 5.522 5.716 5.425 5.813 421,517 5.6277 -1.67%
2015-07-23 0 0.300 0.290 0.295 0.265 0.300 9,600,000 2,735,900 0.2850 5.813 5.619 5.716 5.134 5.813 495,484 5.5217 9.09%
2015-07-22 0 0.275 0.275 0.280 0.255 0.275 10,380,000 2,797,000 0.2695 5.328 5.328 5.425 4.941 5.328 535,742 5.2208 3.77%
2015-07-21 0 0.265 0.265 0.270 0.260 0.295 18,233,585 5,031,130 0.2759 5.134 5.134 5.231 5.037 5.716 941,088 5.3461 -3.64%
2015-07-20 0 0.275 0.275 0.280 0.221 0.295 26,672,034 7,127,069 0.2672 5.328 5.328 5.425 4.282 5.716 1,376,621 5.1772 27.31%
2015-07-17 0 0.216 0.216 0.217 0.209 0.219 2,120,000 451,880 0.2132 4.185 4.185 4.204 4.049 4.243 109,419 4.1298 0.93%
2015-07-16 0 0.214 0.212 0.216 0.200 0.218 10,149,891 2,117,661 0.2086 4.146 4.107 4.185 3.875 4.224 523,865 4.0424 6.47%
2015-07-15 0 0.201 0.200 0.207 0.200 0.207 5,820,000 1,167,000 0.2005 3.894 3.875 4.011 3.875 4.011 300,387 3.8850 -2.90%
2015-07-14 0 0.207 0.207 0.211 0.205 0.216 5,800,000 1,216,640 0.2098 4.011 4.011 4.088 3.972 4.185 299,355 4.0642 -4.61%
2015-07-13 0 0.217 0.214 0.217 0.205 0.217 12,320,000 2,594,300 0.2106 4.204 4.146 4.204 3.972 4.204 635,871 4.0799 5.34%
2015-07-10 0 0.206 0.205 0.211 0.205 0.222 14,266,600 3,037,860 0.2129 3.991 3.972 4.088 3.972 4.301 736,341 4.1256 0.49%
2015-07-09 0 0.205 0.205 0.206 0.173 0.208 14,640,000 2,836,160 0.1937 3.972 3.972 3.991 3.352 4.030 755,613 3.7535 17.14%
2015-07-08 0 0.175 0.172 0.175 0.140 0.199 15,680,300 2,760,055 0.1760 3.391 3.333 3.391 2.713 3.856 809,306 3.4104 -13.79%
2015-07-07 0 0.203 0.202 0.206 0.190 0.215 7,280,000 1,490,000 0.2047 3.933 3.914 3.991 3.681 4.166 375,742 3.9655 -6.88%
2015-07-06 0 0.218 0.218 0.230 0.187 0.260 18,152,000 4,095,440 0.2256 4.224 4.224 4.456 3.623 5.037 936,877 4.3714 -16.15%
2015-07-03 0 0.260 0.260 0.265 0.245 0.280 11,540,000 2,950,400 0.2557 5.037 5.037 5.134 4.747 5.425 595,613 4.9536 -8.77%
2015-07-02 0 0.285 0.270 0.285 0.270 0.285 8,106,000 2,260,990 0.2789 5.522 5.231 5.522 5.231 5.522 418,374 5.4042 3.64%
2015-06-30 0 0.275 0.275 0.280 0.255 0.285 7,500,000 2,033,600 0.2711 5.328 5.328 5.425 4.941 5.522 387,097 5.2535 -3.51%
2015-06-29 0 0.285 0.280 0.285 0.275 0.290 7,380,000 2,095,000 0.2839 5.522 5.425 5.522 5.328 5.619 380,903 5.5001 -3.39%
2015-06-26 0 0.295 0.290 0.300 0.290 0.305 2,825,283 830,347 0.2939 5.716 5.619 5.813 5.619 5.909 145,821 5.6943 -3.28%
2015-06-25 0 0.305 0.300 0.305 0.295 0.315 4,680,000 1,405,500 0.3003 5.909 5.813 5.909 5.716 6.103 241,548 5.8187 3.39%
2015-06-24 0 0.295 0.295 0.300 0.290 0.305 2,680,000 790,600 0.2950 5.716 5.716 5.813 5.619 5.909 138,323 5.7156 1.72%
2015-06-23 0 0.290 0.290 0.295 0.285 0.300 3,681,500 1,073,020 0.2915 5.619 5.619 5.716 5.522 5.813 190,013 5.6471 -3.33%
2015-06-22 0 0.300 0.295 0.300 0.295 0.300 1,580,000 469,200 0.2970 5.813 5.716 5.813 5.716 5.813 81,548 5.7536 0.00%
2015-06-19 0 0.300 0.295 0.300 0.295 0.320 10,088,000 3,068,160 0.3041 5.813 5.716 5.813 5.716 6.200 520,671 5.8927 -1.64%
2015-06-18 0 0.305 0.300 0.305 0.300 0.305 3,040,000 922,100 0.3033 5.909 5.813 5.909 5.813 5.909 156,903 5.8769 0.00%
2015-06-17 0 0.305 0.300 0.305 0.295 0.305 7,780,000 2,341,200 0.3009 5.909 5.813 5.909 5.716 5.909 401,548 5.8304 0.00%
2015-06-16 0 0.305 0.300 0.305 0.300 0.315 8,180,000 2,480,100 0.3032 5.909 5.813 5.909 5.813 6.103 422,194 5.8743 -3.17%
2015-06-15 0 0.315 0.310 0.315 0.305 0.315 8,300,000 2,564,400 0.3090 6.103 6.006 6.103 5.909 6.103 428,387 5.9862 0.00%
2015-06-12 0 0.315 0.310 0.315 0.305 0.315 7,860,000 2,444,200 0.3110 6.103 6.006 6.103 5.909 6.103 405,677 6.0250 0.00%
2015-06-11 0 0.315 0.310 0.320 0.310 0.330 13,640,000 4,353,900 0.3192 6.103 6.006 6.200 6.006 6.394 704,000 6.1845 -4.55%
2015-06-10 0 0.330 0.325 0.330 0.325 0.335 6,300,000 2,076,200 0.3296 6.394 6.297 6.394 6.297 6.491 325,161 6.3851 1.54%
2015-06-09 0 0.325 0.325 0.330 0.305 0.335 12,219,416 3,907,324 0.3198 6.297 6.297 6.394 5.909 6.491 630,680 6.1954 -2.99%
2015-06-08 0 0.335 0.335 0.345 0.330 0.355 13,068,100 4,393,151 0.3362 6.491 6.491 6.684 6.394 6.878 674,483 6.5134 -2.90%
2015-06-05 0 0.345 0.345 0.350 0.340 0.370 8,480,000 2,959,500 0.3490 6.684 6.684 6.781 6.588 7.169 437,677 6.7618 -2.82%
2015-06-04 0 0.355 0.350 0.355 0.340 0.370 16,140,000 5,678,400 0.3518 6.878 6.781 6.878 6.588 7.169 833,032 6.8165 -2.74%
2015-06-03 0 0.365 0.360 0.365 0.340 0.370 19,253,366 6,715,510 0.3488 7.072 6.975 7.072 6.588 7.169 993,722 6.7579 2.82%
2015-06-02 0 0.355 0.345 0.355 0.340 0.355 10,208,000 3,552,400 0.3480 6.878 6.684 6.878 6.588 6.878 526,865 6.7425 0.00%
2015-06-01 0 0.355 0.350 0.355 0.325 0.355 21,346,684 7,300,438 0.3420 6.878 6.781 6.878 6.297 6.878 1,101,764 6.6261 1.43%
2015-05-29 0 0.350 0.350 0.360 0.350 0.365 23,472,540 8,340,638 0.3553 6.781 6.781 6.975 6.781 7.072 1,211,486 6.8846 -1.41%
2015-05-28 0 0.355 0.355 0.360 0.350 0.390 20,460,000 7,389,700 0.3612 6.878 6.878 6.975 6.781 7.556 1,056,000 6.9978 -8.97%
2015-05-27 0 0.390 0.385 0.395 0.365 0.395 14,860,000 5,632,900 0.3791 7.556 7.459 7.653 7.072 7.653 766,968 7.3444 0.00%
2015-05-26 0 0.390 0.385 0.390 0.385 0.415 17,860,000 7,063,300 0.3955 7.556 7.459 7.556 7.459 8.041 921,806 7.6625 -2.50%
2015-05-22 0 0.400 0.395 0.400 0.390 0.420 22,533,732 9,083,112 0.4031 7.750 7.653 7.750 7.556 8.137 1,163,031 7.8099 2.56%
2015-05-21 0 0.390 0.385 0.390 0.360 0.390 36,280,000 13,817,800 0.3809 7.556 7.459 7.556 6.975 7.556 1,872,516 7.3793 11.43%
2015-05-20 0 0.350 0.345 0.350 0.315 0.350 19,940,600 6,644,386 0.3332 6.781 6.684 6.781 6.103 6.781 1,029,192 6.4559 12.90%
2015-05-19 0 0.310 0.310 0.320 0.305 0.330 8,440,000 2,701,000 0.3200 6.006 6.006 6.200 5.909 6.394 435,613 6.2005 1.64%
2015-05-18 0 0.305 0.305 0.310 0.305 0.340 14,820,000 4,693,100 0.3167 5.909 5.909 6.006 5.909 6.588 764,903 6.1355 -7.58%
2015-05-15 0 0.330 0.325 0.330 0.310 0.360 21,441,500 7,164,665 0.3341 6.394 6.297 6.394 6.006 6.975 1,106,658 6.4741 -8.33%
2015-05-14 0 0.360 0.355 0.360 0.355 0.365 7,900,000 2,847,900 0.3605 6.975 6.878 6.975 6.878 7.072 407,742 6.9846 -1.37%
2015-05-13 0 0.365 0.360 0.365 0.360 0.390 10,501,500 3,884,925 0.3699 7.072 6.975 7.072 6.975 7.556 542,013 7.1676 -2.67%
2015-05-12 0 0.375 0.375 0.380 0.365 0.380 4,680,000 1,730,300 0.3697 7.266 7.266 7.362 7.072 7.362 241,548 7.1634 -1.32%
2015-05-11 0 0.380 0.375 0.380 0.370 0.395 7,940,000 3,052,700 0.3845 7.362 7.266 7.362 7.169 7.653 409,806 7.4491 0.00%
2015-05-08 0 0.380 0.380 0.385 0.370 0.390 11,240,000 4,270,300 0.3799 7.362 7.362 7.459 7.169 7.556 580,129 7.3609 -1.30%
2015-05-07 0 0.385 0.385 0.390 0.375 0.400 5,240,000 2,001,600 0.3820 7.459 7.459 7.556 7.266 7.750 270,452 7.4010 -3.75%
2015-05-06 0 0.400 0.390 0.400 0.390 0.400 11,970,200 4,727,376 0.3949 7.750 7.556 7.750 7.556 7.750 617,817 7.6517 3.90%
2015-05-05 0 0.385 0.380 0.390 0.350 0.425 33,020,600 12,827,234 0.3885 7.459 7.362 7.556 6.781 8.234 1,704,289 7.5264 -7.23%
2015-05-04 0 0.415 0.410 0.415 0.365 0.415 41,880,000 16,375,400 0.3910 8.041 7.944 8.041 7.072 8.041 2,161,548 7.5758 15.28%
2015-04-30 0 0.360 0.360 0.365 0.345 0.390 59,654,000 21,740,190 0.3644 6.975 6.975 7.072 6.684 7.556 3,078,916 7.0610 14.29%
2015-04-29 0 0.315 0.305 0.315 0.290 0.320 15,540,000 4,709,000 0.3030 6.103 5.909 6.103 5.619 6.200 802,065 5.8711 5.00%
2015-04-28 0 0.300 0.295 0.300 0.290 0.305 5,500,000 1,640,800 0.2983 5.813 5.716 5.813 5.619 5.909 283,871 5.7801 1.69%
2015-04-27 0 0.295 0.295 0.300 0.290 0.305 7,620,000 2,236,700 0.2935 5.716 5.716 5.813 5.619 5.909 393,290 5.6871 -3.28%
2015-04-24 0 0.305 0.305 0.315 0.285 0.320 13,080,000 3,996,000 0.3055 5.909 5.909 6.103 5.522 6.200 675,097 5.9192 5.17%
2015-04-23 0 0.290 0.290 0.295 0.280 0.300 7,340,000 2,148,800 0.2928 5.619 5.619 5.716 5.425 5.813 378,839 5.6721 -3.33%
2015-04-22 0 0.300 0.295 0.300 0.285 0.305 5,846,000 1,740,690 0.2978 5.813 5.716 5.813 5.522 5.909 301,729 5.7691 1.69%
2015-04-21 0 0.295 0.295 0.300 0.275 0.305 7,180,000 2,085,900 0.2905 5.716 5.716 5.813 5.328 5.909 370,581 5.6287 1.72%
2015-04-20 0 0.290 0.285 0.290 0.280 0.325 6,900,000 2,068,200 0.2997 5.619 5.522 5.619 5.425 6.297 356,129 5.8074 -10.77%
2015-04-17 0 0.325 0.320 0.325 0.310 0.330 5,546,000 1,792,030 0.3231 6.297 6.200 6.297 6.006 6.394 286,245 6.2605 0.00%
2015-04-16 0 0.325 0.315 0.325 0.310 0.360 22,200,000 7,481,200 0.3370 6.297 6.103 6.297 6.006 6.975 1,145,806 6.5292 0.00%
2015-04-15 0 0.325 0.320 0.325 0.245 0.325 50,065,266 15,015,712 0.2999 6.297 6.200 6.297 4.747 6.297 2,584,014 5.8110 33.20%
2015-04-14 0 0.244 0.243 0.248 0.243 0.250 5,521,500 1,364,922 0.2472 4.728 4.708 4.805 4.708 4.844 284,981 4.7895 0.83%
2015-04-13 0 0.242 0.240 0.244 0.236 0.248 11,992,300 2,913,012 0.2429 4.689 4.650 4.728 4.573 4.805 618,957 4.7063 2.98%
2015-04-10 0 0.235 0.239 0.240 0.224 0.248 8,252,200 1,934,424 0.2344 4.553 4.631 4.650 4.340 4.805 425,920 4.5418 3.07%
2015-04-09 0 0.228 0.228 0.231 0.219 0.255 13,800,000 3,256,960 0.2360 4.418 4.418 4.476 4.243 4.941 712,258 4.5727 -5.39%
2015-04-08 0 0.241 0.241 0.246 0.231 0.260 22,960,000 5,676,400 0.2472 4.669 4.669 4.766 4.476 5.037 1,185,032 4.7901 4.33%
2015-04-02 0 0.231 0.229 0.231 0.186 0.310 97,784,000 22,809,860 0.2333 4.476 4.437 4.476 3.604 6.006 5,046,916 4.5196 -26.67%
2015-04-01 0 0.315 0.305 0.315 0.305 0.315 2,084,000 643,140 0.3086 6.103 5.909 6.103 5.909 6.103 107,561 5.9793 1.61%
2015-03-31 0 0.310 0.315 0.320 0.300 0.330 3,280,000 1,021,500 0.3114 6.006 6.103 6.200 5.813 6.394 169,290 6.0340 0.00%
2015-03-30 0 0.310 0.310 0.315 0.300 0.335 7,614,000 2,380,310 0.3126 6.006 6.006 6.103 5.813 6.491 392,981 6.0571 -7.46%
2015-03-27 0 0.335 0.335 0.340 0.300 0.340 4,601,500 1,500,027 0.3260 6.491 6.491 6.588 5.813 6.588 237,497 6.3160 8.06%
2015-03-26 0 0.310 0.305 0.315 0.300 0.315 1,240,300 382,988 0.3088 6.006 5.909 6.103 5.813 6.103 64,015 5.9827 -1.59%
2015-03-25 0 0.315 0.315 0.320 0.310 0.315 620,000 192,900 0.3111 6.103 6.103 6.200 6.006 6.103 32,000 6.0281 1.61%
2015-03-24 0 0.310 0.310 0.315 0.305 0.310 1,090,000 337,000 0.3092 6.006 6.006 6.103 5.909 6.006 56,258 5.9903 3.33%
2015-03-23 0 0.300 0.300 0.310 0.300 0.325 1,920,000 582,800 0.3035 5.813 5.813 6.006 5.813 6.297 99,097 5.8811 -4.76%
2015-03-20 0 0.315 0.315 0.325 0.260 0.350 7,140,000 2,237,100 0.3133 6.103 6.103 6.297 5.037 6.781 368,516 6.0706 -7.35%
2015-03-19 0 0.340 0.335 0.340 0.320 0.360 1,721,500 592,672 0.3443 6.588 6.491 6.588 6.200 6.975 88,852 6.6704 -2.86%
2015-03-18 0 0.350 0.350 0.355 0.340 0.370 2,000,000 717,500 0.3588 6.781 6.781 6.878 6.588 7.169 103,226 6.9508 4.48%
2015-03-17 0 0.335 0.330 0.335 0.310 0.340 3,860,000 1,276,400 0.3307 6.491 6.394 6.491 6.006 6.588 199,226 6.4068 6.35%
2015-03-16 0 0.315 0.315 0.320 0.315 0.330 3,920,000 1,252,700 0.3196 6.103 6.103 6.200 6.103 6.394 202,323 6.1916 -7.35%
2015-03-13 0 0.340 0.340 0.345 0.340 0.355 225,366 77,143 0.3423 6.588 6.588 6.684 6.588 6.878 11,632 6.6321 -4.23%
2015-03-12 0 0.355 0.345 0.355 0.345 0.355 440,000 153,000 0.3477 6.878 6.684 6.878 6.684 6.878 22,710 6.7372 1.43%
2015-03-11 0 0.350 0.345 0.355 0.340 0.355 840,000 293,400 0.3493 6.781 6.684 6.878 6.588 6.878 43,355 6.7674 -5.41%
2015-03-10 0 0.370 0.365 0.370 0.365 0.390 2,420,000 902,100 0.3728 7.169 7.072 7.169 7.072 7.556 124,903 7.2224 -5.13%
2015-03-09 0 0.390 0.390 0.400 0.385 0.410 1,380,000 539,800 0.3912 7.556 7.556 7.750 7.459 7.944 71,226 7.5787 -2.50%
2015-03-06 0 0.400 0.400 0.410 0.380 0.440 5,100,000 2,099,400 0.4116 7.750 7.750 7.944 7.362 8.525 263,226 7.9757 -4.76%
2015-03-05 0 0.420 0.410 0.420 0.345 0.420 10,480,000 4,126,800 0.3938 8.137 7.944 8.137 6.684 8.137 540,903 7.6295 21.74%
2015-03-04 0 0.345 0.345 0.350 0.310 0.360 4,300,000 1,483,500 0.3450 6.684 6.684 6.781 6.006 6.975 221,935 6.6844 13.11%
2015-03-03 0 0.305 0.305 0.315 - - 0 0 - 5.909 5.909 6.103 - - 0 - 0.00%
2015-03-02 0 0.305 0.300 0.305 0.305 0.320 500,000 156,100 0.3122 5.909 5.813 5.909 5.909 6.200 25,806 6.0489 -3.17%
2015-02-27 0 0.315 0.315 0.325 0.305 0.315 560,000 175,800 0.3139 6.103 6.103 6.297 5.909 6.103 28,903 6.0824 0.00%
2015-02-26 0 0.315 0.310 0.315 0.305 0.320 700,000 218,200 0.3117 6.103 6.006 6.103 5.909 6.200 36,129 6.0395 1.61%
2015-02-25 0 0.310 0.310 0.315 0.310 0.320 320,000 100,400 0.3138 6.006 6.006 6.103 6.006 6.200 16,516 6.0789 -1.59%
2015-02-24 0 0.315 0.310 0.320 0.295 0.320 1,560,000 489,100 0.3135 6.103 6.006 6.200 5.716 6.200 80,516 6.0746 6.78%
2015-02-23 0 0.295 0.295 0.300 0.265 0.305 1,880,000 559,000 0.2973 5.716 5.716 5.813 5.134 5.909 97,032 5.7610 -6.35%
2015-02-18 0 0.315 0.315 0.325 - - 0 0 - 6.103 6.103 6.297 - - 0 - 0.00%
2015-02-17 0 0.315 0.310 0.320 0.305 0.325 1,102,000 344,570 0.3127 6.103 6.006 6.200 5.909 6.297 56,877 6.0581 0.00%
2015-02-16 0 0.315 0.315 0.320 0.300 0.320 5,580,000 1,703,600 0.3053 6.103 6.103 6.200 5.813 6.200 288,000 5.9153 1.61%
2015-02-13 0 0.310 0.310 0.320 0.310 0.325 2,033,027 637,203 0.3134 6.006 6.006 6.200 6.006 6.297 104,930 6.0726 -4.62%
2015-02-12 0 0.325 0.325 0.330 0.310 0.335 4,800,000 1,562,500 0.3255 6.297 6.297 6.394 6.006 6.491 247,742 6.3070 4.84%
2015-02-11 0 0.310 0.300 0.310 0.255 0.310 5,658,000 1,604,280 0.2835 6.006 5.813 6.006 4.941 6.006 292,026 5.4936 5.08%
2015-02-10 0 0.295 0.290 0.300 0.255 0.355 9,520,000 2,869,600 0.3014 5.716 5.619 5.813 4.941 6.878 491,355 5.8402 -16.90%
2015-02-09 0 0.355 0.350 0.365 0.350 0.355 300,000 105,100 0.3503 6.878 6.781 7.072 6.781 6.878 15,484 6.7877 1.43%
2015-02-06 0 0.350 0.345 0.355 0.345 0.360 2,540,000 898,100 0.3536 6.781 6.684 6.878 6.684 6.975 131,097 6.8507 0.00%
2015-02-05 0 0.350 0.350 0.355 0.350 0.360 2,840,000 1,000,300 0.3522 6.781 6.781 6.878 6.781 6.975 146,581 6.8242 -4.11%
2015-02-04 0 0.365 0.365 0.370 0.350 0.370 2,700,000 970,900 0.3596 7.072 7.072 7.169 6.781 7.169 139,355 6.9671 -1.35%
2015-02-03 0 0.370 0.370 0.375 0.355 0.390 3,180,000 1,165,400 0.3665 7.169 7.169 7.266 6.878 7.556 164,129 7.1005 -3.90%
2015-02-02 0 0.385 0.380 0.385 0.390 0.390 1,900,000 741,000 0.3900 7.459 7.362 7.459 7.556 7.556 98,065 7.5562 1.32%
2015-01-30 0 0.380 0.380 0.395 0.380 0.400 920,000 355,100 0.3860 7.362 7.362 7.653 7.362 7.750 47,484 7.4783 0.00%
2015-01-29 0 0.380 0.380 0.390 0.380 0.415 1,680,000 650,200 0.3870 7.362 7.362 7.556 7.362 8.041 86,710 7.4986 -2.56%
2015-01-28 0 0.390 0.380 0.390 0.370 0.395 3,900,300 1,500,711 0.3848 7.556 7.362 7.556 7.169 7.653 201,306 7.4549 4.00%
2015-01-27 0 0.375 0.375 0.385 0.360 0.380 1,340,000 495,700 0.3699 7.266 7.266 7.459 6.975 7.362 69,161 7.1673 -2.60%
2015-01-26 0 0.385 0.375 0.380 0.340 0.400 9,673,650 3,613,450 0.3735 7.459 7.266 7.362 6.588 7.750 499,285 7.2372 1.32%
2015-01-23 0 0.380 0.370 0.380 0.370 0.435 19,088,000 7,466,920 0.3912 7.362 7.169 7.362 7.169 8.428 985,187 7.5792 -12.64%
2015-01-22 0 0.435 0.425 0.435 0.410 0.440 1,260,000 540,000 0.4286 8.428 8.234 8.428 7.944 8.525 65,032 8.3036 2.35%
2015-01-21 0 0.425 0.415 0.430 0.420 0.430 520,000 221,600 0.4262 8.234 8.041 8.331 8.137 8.331 26,839 8.2567 0.00%
2015-01-20 0 0.425 0.425 0.430 0.400 0.425 4,880,000 2,000,200 0.4099 8.234 8.234 8.331 7.750 8.234 251,871 7.9414 3.66%
2015-01-19 0 0.410 0.405 0.410 0.395 0.465 9,540,000 3,990,900 0.4183 7.944 7.847 7.944 7.653 9.009 492,387 8.1052 -11.83%
2015-01-16 0 0.465 0.465 0.475 0.465 0.500 3,980,000 1,904,000 0.4784 9.009 9.009 9.203 9.009 9.687 205,419 9.2688 -7.00%
2015-01-15 0 0.500 0.500 0.510 0.495 0.550 5,290,000 2,708,000 0.5119 9.687 9.687 9.881 9.591 10.66 273,032 9.9182 -7.41%
2015-01-14 0 0.540 0.530 0.540 0.445 0.570 16,482,580 8,661,815 0.5255 10.46 10.27 10.46 8.622 11.04 850,714 10.182 22.73%
2015-01-13 0 0.440 0.435 0.440 0.440 0.450 883,000 392,860 0.4449 8.525 8.428 8.525 8.525 8.719 45,574 8.6202 1.15%
2015-01-12 0 0.435 0.430 0.445 0.430 0.445 620,000 269,200 0.4342 8.428 8.331 8.622 8.331 8.622 32,000 8.4125 -2.25%
2015-01-09 0 0.445 0.430 0.445 0.420 0.460 984,000 434,720 0.4418 8.622 8.331 8.622 8.137 8.913 50,787 8.5597 2.30%
2015-01-08 0 0.435 0.425 0.435 0.430 0.435 580,738 251,321 0.4328 8.428 8.234 8.428 8.331 8.428 29,974 8.3848 3.57%
2015-01-07 0 0.420 0.420 0.425 0.415 0.445 1,679,000 709,430 0.4225 8.137 8.137 8.234 8.041 8.622 86,658 8.1865 -2.33%
2015-01-06 0 0.430 0.420 0.430 0.395 0.435 2,420,000 1,005,300 0.4154 8.331 8.137 8.331 7.653 8.428 124,903 8.0486 -4.44%
2015-01-05 0 0.450 0.440 0.460 0.440 0.450 760,900 340,378 0.4473 8.719 8.525 8.913 8.525 8.719 39,272 8.6671 2.27%
2015-01-02 0 0.440 0.440 0.445 0.435 0.460 1,240,000 550,200 0.4437 8.525 8.525 8.622 8.428 8.913 64,000 8.5969 -4.35%
2014-12-31 0 0.460 0.460 0.470 0.450 0.470 120,000 55,800 0.4650 8.913 8.913 9.106 8.719 9.106 6,194 9.0094 -1.08%
2014-12-30 0 0.465 0.465 0.475 0.455 0.500 1,580,000 746,500 0.4725 9.009 9.009 9.203 8.816 9.687 81,548 9.1541 -7.00%
2014-12-29 0 0.500 0.500 0.510 0.485 0.500 440,000 217,500 0.4943 9.687 9.687 9.881 9.397 9.687 22,710 9.5774 2.04%
2014-12-24 0 0.490 0.485 0.495 0.490 0.540 2,857,988 1,434,754 0.5020 9.494 9.397 9.591 9.494 10.46 147,509 9.7265 -2.00%
2014-12-23 0 0.500 0.490 0.500 0.490 0.510 1,760,000 875,500 0.4974 9.687 9.494 9.687 9.494 9.881 90,839 9.6380 1.01%
2014-12-22 0 0.495 0.490 0.495 0.495 0.530 3,340,000 1,690,000 0.5060 9.591 9.494 9.591 9.591 10.27 172,387 9.8035 -4.81%
2014-12-19 0 0.520 0.510 0.520 0.495 0.520 2,520,000 1,296,400 0.5144 10.07 9.881 10.07 9.591 10.07 130,065 9.9674 4.00%
2014-12-18 0 0.500 0.500 0.510 0.490 0.510 2,100,000 1,046,600 0.4984 9.687 9.687 9.881 9.494 9.881 108,387 9.6561 0.00%
2014-12-17 0 0.500 0.495 0.510 0.495 0.540 2,620,000 1,329,900 0.5076 9.687 9.591 9.881 9.591 10.46 135,226 9.8347 -7.41%
2014-12-16 0 0.540 0.530 0.540 0.510 0.540 3,840,000 2,005,600 0.5223 10.46 10.27 10.46 9.881 10.46 198,194 10.119 3.85%
2014-12-15 0 0.520 0.510 0.530 0.500 0.530 1,680,000 853,000 0.5077 10.07 9.881 10.27 9.687 10.27 86,710 9.8374 -1.89%
2014-12-12 0 0.530 0.520 0.530 0.510 0.540 2,200,000 1,150,200 0.5228 10.27 10.07 10.27 9.881 10.46 113,548 10.130 1.92%
2014-12-11 0 0.520 0.510 0.520 0.475 0.590 15,477,411 8,088,917 0.5226 10.07 9.881 10.07 9.203 11.43 798,834 10.126 -11.86%
2014-12-10 0 0.590 0.580 0.590 0.570 0.600 3,260,000 1,884,200 0.5780 11.43 11.24 11.43 11.04 11.63 168,258 11.198 -1.67%
2014-12-09 0 0.600 0.590 0.600 0.570 0.660 9,504,500 5,709,210 0.6007 11.63 11.43 11.63 11.04 12.79 490,555 11.638 -4.76%
2014-12-08 0 0.630 0.630 0.650 0.610 0.670 8,120,000 5,177,200 0.6376 12.21 12.21 12.59 11.82 12.98 419,097 12.353 3.28%
2014-12-05 0 0.610 0.610 0.620 0.570 0.610 3,875,894 2,296,576 0.5925 11.82 11.82 12.01 11.04 11.82 200,046 11.480 5.17%
2014-12-04 0 0.580 0.570 0.590 0.560 0.620 6,560,000 3,876,200 0.5909 11.24 11.04 11.43 10.85 12.01 338,581 11.448 -1.69%
2014-12-03 0 0.590 0.580 0.590 0.570 0.640 9,138,311 5,523,436 0.6044 11.43 11.24 11.43 11.04 12.40 471,655 11.711 -9.23%
2014-12-02 0 0.650 0.640 0.650 0.650 0.680 2,632,021 1,751,463 0.6654 12.59 12.40 12.59 12.59 13.18 135,846 12.893 -2.99%
2014-12-01 0 0.670 0.670 0.680 0.670 0.700 3,140,000 2,139,200 0.6813 12.98 12.98 13.18 12.98 13.56 162,065 13.200 -1.47%
2014-11-28 0 0.680 0.680 0.690 0.680 0.710 6,252,000 4,300,120 0.6878 13.18 13.18 13.37 13.18 13.76 322,684 13.326 0.00%
2014-11-27 0 0.680 0.680 0.690 0.670 0.740 19,684,000 13,723,800 0.6972 13.18 13.18 13.37 12.98 14.34 1,015,948 13.508 1.49%
2014-11-26 0 0.670 0.670 0.690 0.670 0.730 8,544,063 5,914,322 0.6922 12.98 12.98 13.37 12.98 14.14 440,984 13.412 -4.29%
2014-11-25 0 0.700 0.690 0.700 0.670 0.740 12,498,000 8,785,260 0.7029 13.56 13.37 13.56 12.98 14.34 645,058 13.619 -2.78%
2014-11-24 0 0.720 0.710 0.730 0.690 0.780 32,737,250 23,889,135 0.7297 13.95 13.76 14.14 13.37 15.11 1,689,665 14.138 9.09%
2014-11-21 0 0.660 0.650 0.660 0.620 0.700 22,734,200 15,362,564 0.6757 12.79 12.59 12.79 12.01 13.56 1,173,378 13.093 4.76%
2014-11-20 0 0.630 0.620 0.630 0.600 0.640 2,900,000 1,812,600 0.6250 12.21 12.01 12.21 11.63 12.40 149,677 12.110 -1.56%
2014-11-19 0 0.640 0.630 0.640 0.620 0.670 9,763,000 6,206,600 0.6357 12.40 12.21 12.40 12.01 12.98 503,897 12.317 3.23%
2014-11-18 0 0.620 0.610 0.620 0.580 0.640 25,278,200 15,677,484 0.6202 12.01 11.82 12.01 11.24 12.40 1,304,681 12.016 10.71%
2014-11-17 0 0.560 0.550 0.570 0.470 0.570 5,727,133 3,141,819 0.5486 10.85 10.66 11.04 9.106 11.04 295,594 10.629 14.29%
2014-11-14 0 0.490 0.480 0.490 0.490 0.510 800,000 405,200 0.5065 9.494 9.300 9.494 9.494 9.881 41,290 9.8134 -3.92%
2014-11-13 0 0.510 0.510 0.530 0.490 0.530 1,240,000 641,600 0.5174 9.881 9.881 10.27 9.494 10.27 64,000 10.025 0.00%
2014-11-12 0 0.510 0.500 0.530 0.500 0.520 920,000 468,800 0.5096 9.881 9.687 10.27 9.687 10.07 47,484 9.8728 0.00%
2014-11-11 0 0.510 0.510 0.530 0.480 0.520 6,040,100 3,053,150 0.5055 9.881 9.881 10.27 9.300 10.07 311,747 9.7937 -5.56%
2014-11-10 0 0.540 0.540 0.570 0.510 0.540 1,132,000 609,800 0.5387 10.46 10.46 11.04 9.881 10.46 58,426 10.437 -1.82%
2014-11-07 0 0.550 0.550 0.560 0.540 0.560 800,000 435,400 0.5443 10.66 10.66 10.85 10.46 10.85 41,290 10.545 -3.51%
2014-11-06 0 0.570 0.560 0.570 0.550 0.570 2,560,600 1,420,654 0.5548 11.04 10.85 11.04 10.66 11.04 132,160 10.750 1.79%
2014-11-05 0 0.560 0.550 0.560 0.550 0.600 8,832,000 5,061,040 0.5730 10.85 10.66 10.85 10.66 11.63 455,845 11.103 -6.67%
2014-11-04 0 0.600 0.590 0.600 0.590 0.650 16,827,366 10,433,273 0.6200 11.63 11.43 11.63 11.43 12.59 868,509 12.013 1.69%
2014-11-03 0 0.590 0.590 0.600 0.520 0.600 20,021,025 11,320,434 0.5654 11.43 11.43 11.63 10.07 11.63 1,033,343 10.955 13.46%
2014-10-31 0 0.520 0.500 0.520 0.435 0.520 14,716,000 7,307,320 0.4966 10.07 9.687 10.07 8.428 10.07 759,535 9.6208 20.93%
2014-10-30 0 0.430 0.430 0.445 0.430 0.455 680,000 298,000 0.4382 8.331 8.331 8.622 8.331 8.816 35,097 8.4908 -1.15%
2014-10-29 0 0.435 0.435 0.450 0.435 0.450 340,000 149,700 0.4403 8.428 8.428 8.719 8.428 8.719 17,548 8.5307 -4.40%
2014-10-28 0 0.455 0.435 0.455 0.430 0.460 260,000 115,000 0.4423 8.816 8.428 8.816 8.331 8.913 13,419 8.5697 4.60%
2014-10-27 0 0.435 0.435 0.455 0.420 0.470 400,000 177,200 0.4430 8.428 8.428 8.816 8.137 9.106 20,645 8.5831 1.16%
2014-10-24 0 0.430 0.430 0.450 0.425 0.430 340,000 146,100 0.4297 8.331 8.331 8.719 8.234 8.331 17,548 8.3256 0.00%
2014-10-23 0 0.430 0.430 0.450 0.420 0.450 797,500 343,087 0.4302 8.331 8.331 8.719 8.137 8.719 41,161 8.3352 -1.15%
2014-10-22 0 0.435 0.435 0.450 0.435 0.455 960,000 418,000 0.4354 8.428 8.428 8.719 8.428 8.816 49,548 8.4362 0.00%
2014-10-21 0 0.435 0.435 0.465 0.430 0.435 100,000 43,300 0.4330 8.428 8.428 9.009 8.331 8.428 5,161 8.3894 -1.14%
2014-10-20 0 0.440 0.440 0.450 0.435 0.470 1,092,000 495,040 0.4533 8.525 8.525 8.719 8.428 9.106 56,361 8.7833 2.33%
2014-10-17 0 0.430 0.430 0.455 0.420 0.450 3,080,000 1,342,100 0.4357 8.331 8.331 8.816 8.137 8.719 158,968 8.4426 1.18%
2014-10-16 0 0.425 0.425 0.435 0.425 0.440 2,283,000 979,430 0.4290 8.234 8.234 8.428 8.234 8.525 117,832 8.3121 -3.41%
2014-10-15 0 0.440 0.440 0.450 0.425 0.455 400,000 180,600 0.4515 8.525 8.525 8.719 8.234 8.816 20,645 8.7478 0.00%
2014-10-14 0 0.440 0.435 0.460 0.435 0.460 1,880,000 829,900 0.4414 8.525 8.428 8.913 8.428 8.913 97,032 8.5528 -4.35%
2014-10-13 0 0.460 0.440 0.465 0.415 0.470 3,380,000 1,458,200 0.4314 8.913 8.525 9.009 8.041 9.106 174,452 8.3588 0.00%
2014-10-10 0 0.460 0.460 0.465 0.455 0.460 3,613,366 1,655,781 0.4582 8.913 8.913 9.009 8.816 8.913 186,496 8.8784 -1.08%
2014-10-09 0 0.465 0.455 0.470 0.455 0.465 1,382,700 629,874 0.4555 9.009 8.816 9.106 8.816 9.009 71,365 8.8261 -2.11%
2014-10-08 0 0.475 0.460 0.475 0.455 0.475 332,000 154,380 0.4650 9.203 8.913 9.203 8.816 9.203 17,135 9.0094 -1.04%
2014-10-07 0 0.480 0.460 0.480 0.480 0.490 160,000 77,000 0.4813 9.300 8.913 9.300 9.300 9.494 8,258 9.3242 4.35%
2014-10-06 0 0.460 0.460 0.470 0.460 0.470 1,140,090 529,139 0.4641 8.913 8.913 9.106 8.913 9.106 58,843 8.9923 -2.13%
2014-10-03 0 0.470 0.460 0.475 0.450 0.480 1,240,000 573,100 0.4622 9.106 8.913 9.203 8.719 9.300 64,000 8.9547 2.17%
2014-09-30 0 0.460 0.460 0.465 0.455 0.460 1,340,000 613,500 0.4578 8.913 8.913 9.009 8.816 8.913 69,161 8.8706 -2.13%
2014-09-29 0 0.470 0.470 0.480 0.460 0.490 4,221,403 2,018,321 0.4781 9.106 9.106 9.300 8.913 9.494 217,879 9.2635 -3.09%
2014-09-26 0 0.485 0.480 0.485 0.480 0.500 5,210,600 2,574,082 0.4940 9.397 9.300 9.397 9.300 9.687 268,934 9.5714 -1.02%
2014-09-25 0 0.490 0.490 0.495 0.490 0.520 4,220,000 2,111,300 0.5003 9.494 9.494 9.591 9.494 10.07 217,806 9.6935 -3.92%
2014-09-24 0 0.510 0.510 0.530 0.510 0.540 2,740,000 1,430,400 0.5220 9.881 9.881 10.27 9.881 10.46 141,419 10.115 -5.56%
2014-09-23 0 0.540 0.530 0.550 0.495 0.540 6,320,086 3,291,643 0.5208 10.46 10.27 10.66 9.591 10.46 326,198 10.091 8.00%
2014-09-22 0 0.500 0.500 0.510 0.500 0.530 1,760,000 889,200 0.5052 9.687 9.687 9.881 9.687 10.27 90,839 9.7888 -1.96%
2014-09-19 0 0.510 0.510 0.520 0.500 0.530 4,000,000 2,068,600 0.5172 9.881 9.881 10.07 9.687 10.27 206,452 10.020 0.00%
2014-09-18 0 0.510 0.500 0.510 0.485 0.520 2,096,500 1,048,772 0.5002 9.881 9.687 9.881 9.397 10.07 108,206 9.6923 5.15%
2014-09-17 0 0.485 0.480 0.490 0.480 0.530 18,628,000 9,188,340 0.4933 9.397 9.300 9.494 9.300 10.27 961,445 9.5568 -8.49%
2014-09-16 0 0.530 0.520 0.530 0.520 0.530 1,690,000 892,800 0.5283 10.27 10.07 10.27 10.07 10.27 87,226 10.236 0.00%
2014-09-15 0 0.530 0.530 0.540 0.520 0.540 5,771,842 3,109,761 0.5388 10.27 10.27 10.46 10.07 10.46 297,902 10.439 1.92%
2014-09-12 0 0.520 0.510 0.520 0.500 0.540 7,480,000 3,879,400 0.5186 10.07 9.881 10.07 9.687 10.46 386,065 10.049 5.05%
2014-09-11 0 0.495 0.500 0.510 0.490 0.520 14,260,000 7,191,200 0.5043 9.591 9.687 9.881 9.494 10.07 736,000 9.7707 -8.33%
2014-09-10 0 0.540 0.520 0.550 0.540 0.560 1,362,540 747,920 0.5489 10.46 10.07 10.66 10.46 10.85 70,325 10.635 -1.82%
2014-09-08 0 0.550 0.540 0.560 0.540 0.570 1,620,260 906,537 0.5595 10.66 10.46 10.85 10.46 11.04 83,626 10.840 0.00%
2014-09-05 0 0.550 0.540 0.550 0.550 0.570 2,614,200 1,449,354 0.5544 10.66 10.46 10.66 10.66 11.04 134,926 10.742 -1.79%
2014-09-04 0 0.560 0.550 0.560 0.540 0.560 3,935,302 2,188,366 0.5561 10.85 10.66 10.85 10.46 10.85 203,112 10.774 3.70%
2014-09-03 0 0.540 0.540 0.550 0.530 0.560 4,026,448 2,192,340 0.5445 10.46 10.46 10.66 10.27 10.85 207,817 10.549 0.00%
2014-09-02 0 0.540 0.540 0.560 0.530 0.610 8,883,070 4,971,763 0.5597 10.46 10.46 10.85 10.27 11.82 458,481 10.844 0.00%
2014-09-01 0 0.540 0.530 0.540 0.510 0.540 2,877,830 1,535,693 0.5336 10.46 10.27 10.46 9.881 10.46 148,533 10.339 3.85%
2014-08-29 0 0.520 0.510 0.530 0.495 0.530 5,062,909 2,571,021 0.5078 10.07 9.881 10.27 9.591 10.27 261,311 9.8389 4.00%
2014-08-28 0 0.500 0.510 0.520 0.495 0.560 11,142,728 5,822,196 0.5225 9.687 9.881 10.07 9.591 10.85 575,109 10.124 3.09%
2014-08-27 0 0.485 0.485 0.490 0.450 0.550 10,420,678 5,221,675 0.5011 9.397 9.397 9.494 8.719 10.66 537,841 9.7086 -10.19%
2014-08-26 0 0.540 0.540 0.550 0.510 0.560 7,126,634 3,791,168 0.5320 10.46 10.46 10.66 9.881 10.85 367,826 10.307 -3.57%
2014-08-25 0 0.560 0.560 0.570 0.560 0.580 5,016,034 2,847,706 0.5677 10.85 10.85 11.04 10.85 11.24 258,892 11.000 -3.45%
2014-08-22 0 0.580 0.570 0.580 0.530 0.600 18,769,008 10,914,923 0.5815 11.24 11.04 11.24 10.27 11.63 968,723 11.267 9.43%
2014-08-21 0 0.530 0.530 0.540 0.510 0.540 7,848,990 4,108,641 0.5235 10.27 10.27 10.46 9.881 10.46 405,109 10.142 0.00%
2014-08-20 0 0.530 0.520 0.530 0.480 0.600 59,022,611 29,897,281 0.5065 10.27 10.07 10.27 9.300 11.63 3,046,328 9.8142 -11.67%
2014-08-19 0 0.600 0.590 0.600 0.590 0.700 45,622,518 28,790,883 0.6311 11.63 11.43 11.63 11.43 13.56 2,354,711 12.227 -33.33%
2014-08-18 0 0.900 0.900 0.910 0.850 0.960 1,832,170 1,657,906 0.9049 17.44 17.44 17.63 16.47 18.60 94,564 17.532 -6.25%
2014-08-15 0 0.960 0.960 0.970 0.890 0.990 4,755,000 4,521,110 0.9508 18.60 18.60 18.79 17.24 19.18 245,419 18.422 6.67%
2014-08-14 0 0.900 0.870 0.900 0.860 0.920 1,580,000 1,398,400 0.8851 17.44 16.86 17.44 16.66 17.83 81,548 17.148 4.65%
2014-08-13 0 0.860 0.860 0.880 0.820 0.910 4,939,000 4,296,560 0.8699 16.66 16.66 17.05 15.89 17.63 254,916 16.855 -7.53%
2014-08-12 0 0.930 0.890 0.930 0.750 0.950 5,860,000 4,963,000 0.8469 18.02 17.24 18.02 14.53 18.41 302,452 16.409 29.17%
2014-08-11 0 0.720 0.710 0.750 0.720 0.720 500,100 360,070 0.7200 13.95 13.76 14.53 13.95 13.95 25,812 13.950 -1.37%
2014-08-08 0 0.730 0.720 0.730 0.640 0.750 2,107,000 1,504,655 0.7141 14.14 13.95 14.14 12.40 14.53 108,748 13.836 19.67%
2014-08-07 0 0.610 0.600 0.620 0.600 0.680 5,836,750 3,587,678 0.6147 11.82 11.63 12.01 11.63 13.18 301,252 11.909 -4.69%
2014-08-06 0 0.640 0.640 0.670 0.570 0.680 8,816,050 5,517,323 0.6258 12.40 12.40 12.98 11.04 13.18 455,022 12.125 -5.88%
2014-08-05 0 0.680 0.670 0.700 0.680 0.700 604,500 413,435 0.6839 13.18 12.98 13.56 13.18 13.56 31,200 13.251 -1.45%
2014-08-04 0 0.690 0.680 0.710 0.640 0.710 1,956,700 1,357,474 0.6938 13.37 13.18 13.76 12.40 13.76 100,991 13.442 1.47%
2014-08-01 0 0.680 0.680 0.690 0.670 0.720 2,347,800 1,631,304 0.6948 13.18 13.18 13.37 12.98 13.95 121,177 13.462 -2.86%
2014-07-31 0 0.700 0.680 0.710 0.680 0.710 952,300 664,195 0.6975 13.56 13.18 13.76 13.18 13.76 49,151 13.513 -5.41%
2014-07-30 0 0.740 0.730 0.760 0.720 0.770 535,900 398,223 0.7431 14.34 14.14 14.72 13.95 14.92 27,659 14.397 2.78%
2014-07-29 0 0.720 0.710 0.760 0.710 0.760 701,100 517,313 0.7379 13.95 13.76 14.72 13.76 14.72 36,186 14.296 -4.00%
2014-07-28 0 0.750 0.710 0.760 0.670 0.750 741,500 529,790 0.7145 14.53 13.76 14.72 12.98 14.53 38,271 13.843 4.17%
2014-07-25 0 0.720 0.690 0.730 - - 600 396 0.6600 13.95 13.37 14.14 - - 31 12.788 0.00%
2014-07-24 0 0.720 0.670 0.730 0.660 0.750 615,000 437,550 0.7115 13.95 12.98 14.14 12.79 14.53 31,742 13.785 -4.00%
2014-07-23 0 0.750 0.700 0.750 0.740 0.750 260,300 194,401 0.7468 14.53 13.56 14.53 14.34 14.53 13,435 14.470 0.00%
2014-07-22 0 0.750 0.690 0.750 0.700 0.750 339,700 248,381 0.7312 14.53 13.37 14.53 13.56 14.53 17,533 14.167 1.35%
2014-07-21 0 0.740 0.660 0.740 0.700 0.740 400,000 284,200 0.7105 14.34 12.79 14.34 13.56 14.34 20,645 13.766 5.14%
2014-07-18 0 0.780 0.730 0.780 0.710 0.780 281,840 209,064 0.7418 13.64 12.76 13.64 12.41 13.64 16,120 12.969 6.85%
2014-07-17 0 0.730 0.730 0.770 0.700 0.710 220,300 154,410 0.7009 12.76 12.76 13.46 12.24 12.41 12,601 12.254 0.00%
2014-07-16 0 0.730 0.720 0.760 0.700 0.740 560,020 396,614 0.7082 12.76 12.59 13.29 12.24 12.94 32,032 12.382 0.00%
2014-07-15 0 0.730 0.700 0.730 0.730 0.740 120,000 88,200 0.7350 12.76 12.24 12.76 12.76 12.94 6,864 12.850 0.00%
2014-07-14 0 0.730 0.720 0.790 0.730 0.750 100,220 74,371 0.7421 12.76 12.59 13.81 12.76 13.11 5,732 12.974 -5.19%
2014-07-11 0 0.770 0.750 0.800 0.690 0.780 740,830 541,964 0.7316 13.46 13.11 13.99 12.06 13.64 42,373 12.790 6.94%
2014-07-10 0 0.720 0.700 0.730 0.720 0.720 21,000 15,130 0.7205 12.59 12.24 12.76 12.59 12.59 1,201 12.596 -1.37%
2014-07-09 0 0.730 0.710 0.730 0.680 0.770 520,000 370,000 0.7115 12.76 12.41 12.76 11.89 13.46 29,743 12.440 -3.95%
2014-07-08 0 0.760 0.760 0.800 0.700 0.760 340,000 248,200 0.7300 13.29 13.29 13.99 12.24 13.29 19,447 12.763 1.33%
2014-07-07 0 0.750 0.720 0.760 0.750 0.800 904,510 689,847 0.7627 13.11 12.59 13.29 13.11 13.99 51,735 13.334 1.35%
2014-07-04 0 0.740 0.740 0.760 0.730 0.790 223,320 165,909 0.7429 12.94 12.94 13.29 12.76 13.81 12,773 12.989 4.23%
2014-07-03 0 0.710 0.710 0.800 0.690 0.820 2,240,000 1,608,000 0.7179 12.41 12.41 13.99 12.06 14.34 128,122 12.551 0.00%
2014-07-02 0 0.710 0.700 0.730 0.680 0.780 1,160,000 831,400 0.7167 12.41 12.24 12.76 11.89 13.64 66,349 12.531 -7.79%
2014-06-30 0 0.770 0.770 0.780 0.760 0.830 2,400,000 1,884,400 0.7852 13.46 13.46 13.64 13.29 14.51 137,273 13.727 -15.38%
2014-06-27 0 0.910 0.850 0.930 0.910 0.910 21,500 19,430 0.9037 15.91 14.86 16.26 15.91 15.91 1,230 15.800 0.00%
2014-06-26 0 0.910 0.850 0.910 - - 0 0 - 15.91 14.86 15.91 - - 0 - -1.09%
2014-06-25 0 0.920 0.850 0.920 0.890 0.920 82,700 74,041 0.8953 16.08 14.86 16.08 15.56 16.08 4,730 15.653 -1.08%
2014-06-24 0 0.930 0.860 0.930 0.930 0.930 20,000 18,600 0.9300 16.26 15.04 16.26 16.26 16.26 1,144 16.260 1.09%
2014-06-23 0 0.920 0.870 0.930 0.860 0.950 324,500 294,335 0.9070 16.08 15.21 16.26 15.04 16.61 18,561 15.858 9.52%
2014-06-20 0 0.840 0.840 0.880 0.840 0.870 420,000 360,400 0.8581 14.69 14.69 15.39 14.69 15.21 24,023 15.002 -8.70%
2014-06-19 0 0.920 0.880 0.920 0.800 0.950 260,020 229,018 0.8808 16.08 15.39 16.08 13.99 16.61 14,872 15.399 2.22%
2014-06-18 0 0.900 0.880 0.900 0.860 0.900 380,075 333,871 0.8784 15.74 15.39 15.74 15.04 15.74 21,739 15.358 -1.10%
2014-06-17 0 0.910 0.910 0.980 0.910 0.970 380,800 358,176 0.9406 15.91 15.91 17.13 15.91 16.96 21,781 16.445 -6.19%
2014-06-16 0 0.970 0.950 0.990 0.950 0.980 660,000 636,200 0.9639 16.96 16.61 17.31 16.61 17.13 37,750 16.853 3.19%
2014-06-13 0 0.940 0.930 0.940 0.940 0.940 120,000 112,800 0.9400 16.43 16.26 16.43 16.43 16.43 6,864 16.434 1.08%
2014-06-12 0 0.930 0.920 0.940 0.930 1.000 100,100 94,695 0.9460 16.26 16.08 16.43 16.26 17.48 5,725 16.539 -3.12%
2014-06-11 0 0.960 0.950 0.970 0.950 0.990 306,650 292,720 0.9546 16.78 16.61 16.96 16.61 17.31 17,540 16.689 -1.03%
2014-06-10 0 0.970 0.950 0.970 0.950 0.980 121,110 116,287 0.9602 16.96 16.61 16.96 16.61 17.13 6,927 16.787 -1.02%
2014-06-09 0 0.980 0.930 0.980 0.930 1.060 1,317,370 1,272,884 0.9662 17.13 16.26 17.13 16.26 18.53 75,350 16.893 -1.01%
2014-06-06 0 0.990 0.960 0.970 0.970 1.050 1,848,200 1,857,354 1.0050 17.31 16.78 16.96 16.96 18.36 105,712 17.570 0.00%
2014-06-05 0 0.990 0.980 0.990 0.990 1.020 220,000 219,600 0.9982 17.31 17.13 17.31 17.31 17.83 12,583 17.452 0.00%
2014-06-04 0 0.990 0.980 0.990 0.950 1.000 120,000 116,400 0.9700 17.31 17.13 17.31 16.61 17.48 6,864 16.959 -1.00%
2014-06-03 0 1.000 0.990 1.000 0.970 1.120 820,000 825,600 1.0068 17.48 17.31 17.48 16.96 19.58 46,902 17.603 2.04%
2014-05-30 0 0.980 0.980 1.000 0.970 1.080 846,000 850,700 1.0056 17.13 17.13 17.48 16.96 18.88 48,389 17.580 -5.77%
2014-05-29 0 1.040 1.010 1.040 1.030 1.100 2,040,000 2,193,600 1.0753 18.18 17.66 18.18 18.01 19.23 116,682 18.800 -1.89%
2014-05-28 0 1.060 1.030 1.070 0.980 1.100 4,046,000 4,247,900 1.0499 18.53 18.01 18.71 17.13 19.23 231,420 18.356 1.92%
2014-05-27 0 1.040 1.010 1.040 1.020 1.360 21,106,900 23,616,762 1.1189 18.18 17.66 18.18 17.83 23.78 1,207,257 19.562 10.64%
2014-05-26 1 0.940 0.890 1.000 0.810 1.100 3,380,000 3,237,000 0.9577 16.43 15.56 17.48 14.16 19.23 193,327 16.744 20.51%
2014-05-23 0 0.780 0.770 0.810 0.720 0.820 1,800,000 1,378,400 0.7658 13.64 13.46 14.16 12.59 14.34 102,955 13.388 -6.02%
2014-05-22 0 0.830 0.830 0.850 0.820 0.880 2,380,000 2,011,000 0.8450 14.51 14.51 14.86 14.34 15.39 136,129 14.773 -8.79%
2014-05-21 0 0.910 0.880 0.910 0.900 0.950 2,120,000 1,927,400 0.9092 15.91 15.39 15.91 15.74 16.61 121,258 15.895 -4.21%
2014-05-20 0 0.950 0.930 0.950 0.950 0.970 1,040,000 994,000 0.9558 16.61 16.26 16.61 16.61 16.96 59,485 16.710 -3.06%
2014-05-19 0 0.980 0.960 0.980 0.950 0.990 1,260,000 1,209,000 0.9595 17.13 16.78 17.13 16.61 17.31 72,069 16.776 -1.01%
2014-05-16 0 0.990 0.990 1.000 0.960 1.000 1,820,000 1,788,200 0.9825 17.31 17.31 17.48 16.78 17.48 104,099 17.178 -1.98%
2014-05-15 0 1.010 1.000 1.010 1.000 1.030 1,209,500 1,227,910 1.0152 17.66 17.48 17.66 17.48 18.01 69,180 17.749 -1.94%
2014-05-14 0 1.030 1.020 1.040 1.020 1.050 1,020,000 1,058,600 1.0378 18.01 17.83 18.18 17.83 18.36 58,341 18.145 -1.90%
2014-05-13 0 1.050 1.030 1.050 1.020 1.060 820,000 856,000 1.0439 18.36 18.01 18.36 17.83 18.53 46,902 18.251 0.00%
2014-05-12 0 1.050 1.040 1.050 1.010 1.110 3,440,000 3,585,200 1.0422 18.36 18.18 18.36 17.66 19.41 196,759 18.221 -0.94%
2014-05-09 0 1.060 1.060 1.070 1.040 1.120 4,580,000 4,901,800 1.0703 18.53 18.53 18.71 18.18 19.58 261,963 18.712 -3.64%
2014-05-08 0 1.100 1.090 1.100 1.080 1.170 6,100,000 6,760,200 1.1082 19.23 19.06 19.23 18.88 20.46 348,903 19.376 -2.65%
2014-05-07 0 1.130 1.110 1.130 1.090 1.180 9,600,000 10,786,000 1.1235 19.76 19.41 19.76 19.06 20.63 549,094 19.643 0.00%
2014-05-05 0 1.130 1.130 1.140 1.050 1.210 19,780,000 22,504,000 1.1377 19.76 19.76 19.93 18.36 21.15 1,131,362 19.891 -0.88%
2014-05-02 0 1.140 1.130 1.140 1.130 1.160 1,701,500 1,949,050 1.1455 19.93 19.76 19.93 19.76 20.28 97,321 20.027 0.00%
2014-04-30 0 1.140 1.140 1.150 1.100 1.170 12,520,000 14,353,600 1.1465 19.93 19.93 20.11 19.23 20.46 716,110 20.044 -1.72%
2014-04-29 0 1.160 1.150 1.160 1.100 1.200 5,560,000 6,310,800 1.1350 20.28 20.11 20.28 19.23 20.98 318,017 19.844 3.57%
2014-04-28 0 1.120 1.070 1.120 0.910 1.120 10,100,000 10,789,000 1.0682 19.58 18.71 19.58 15.91 19.58 577,692 18.676 2.75%
2014-04-25 0 1.090 1.080 1.090 1.070 1.110 1,760,000 1,914,400 1.0877 19.06 18.88 19.06 18.71 19.41 100,667 19.017 -0.91%
2014-04-24 0 1.100 1.060 1.110 1.060 1.120 3,420,000 3,692,000 1.0795 19.23 18.53 19.41 18.53 19.58 195,615 18.874 -0.90%
2014-04-23 0 1.110 1.110 1.120 1.100 1.260 3,330,900 3,788,033 1.1372 19.41 19.41 19.58 19.23 22.03 190,518 19.883 1.83%
2014-04-22 0 1.090 1.060 1.100 1.000 1.090 3,780,000 3,967,400 1.0496 19.06 18.53 19.23 17.48 19.06 216,206 18.350 0.93%
2014-04-17 0 1.080 1.070 1.100 1.060 1.110 6,030,000 6,510,400 1.0797 18.88 18.71 19.23 18.53 19.41 344,899 18.876 -2.70%
2014-04-16 0 1.110 1.090 1.100 1.080 1.110 1,020,000 1,113,800 1.0920 19.41 19.06 19.23 18.88 19.41 58,341 19.091 0.91%
2014-04-15 0 1.100 1.100 1.110 1.090 1.110 2,700,000 2,977,600 1.1028 19.23 19.23 19.41 19.06 19.41 154,433 19.281 -0.90%
2014-04-14 0 1.110 1.100 1.110 1.070 1.110 2,620,000 2,866,400 1.0940 19.41 19.23 19.41 18.71 19.41 149,857 19.128 0.00%
2014-04-11 0 1.110 1.100 1.120 1.090 1.120 2,767,800 3,061,755 1.1062 19.41 19.23 19.58 19.06 19.58 158,311 19.340 -0.89%
2014-04-10 0 1.120 1.110 1.120 1.080 1.140 4,080,000 4,523,400 1.1087 19.58 19.41 19.58 18.88 19.93 233,365 19.383 2.75%
2014-04-09 0 1.090 1.090 1.100 1.070 1.150 6,720,000 7,479,400 1.1130 19.06 19.06 19.23 18.71 20.11 384,366 19.459 -2.68%
2014-04-08 0 1.120 1.090 1.130 1.070 1.150 10,142,500 11,217,250 1.1060 19.58 19.06 19.76 18.71 20.11 580,123 19.336 2.75%
2014-04-07 0 1.090 1.070 1.110 1.060 1.180 15,043,000 16,671,840 1.1083 19.06 18.71 19.41 18.53 20.63 860,418 19.376 -7.63%
2014-04-04 0 1.180 1.170 1.180 1.150 1.300 5,650,100 6,657,693 1.1783 20.63 20.46 20.63 20.11 22.73 323,170 20.601 6.31%
2014-04-03 0 1.110 1.110 1.120 1.110 1.150 3,821,800 4,309,708 1.1277 19.41 19.41 19.58 19.41 20.11 218,596 19.715 -3.48%
2014-04-02 0 1.150 1.150 1.160 1.120 1.190 2,923,400 3,382,110 1.1569 20.11 20.11 20.28 19.58 20.81 167,210 20.227 2.68%
2014-04-01 0 1.120 1.100 1.140 1.080 1.180 13,040,000 14,966,600 1.1477 19.58 19.23 19.93 18.88 20.63 745,852 20.066 -3.45%
2014-03-31 0 1.160 1.160 1.170 1.120 1.230 5,380,000 6,171,200 1.1471 20.28 20.28 20.46 19.58 21.50 307,721 20.055 3.57%
2014-03-28 0 1.120 1.090 1.120 1.000 1.320 13,811,000 15,491,100 1.1216 19.58 19.06 19.58 17.48 23.08 789,951 19.610 13.13%
2014-03-27 0 0.990 0.970 1.000 0.900 1.000 15,143,000 14,344,700 0.9473 17.31 16.96 17.48 15.74 17.48 866,138 16.562 5.32%
2014-03-26 0 0.940 0.940 0.950 0.920 0.950 6,652,000 6,224,480 0.9357 16.43 16.43 16.61 16.08 16.61 380,476 16.360 1.08%
2014-03-25 0 0.930 0.900 0.930 0.890 0.930 15,882,500 14,500,400 0.9130 16.26 15.74 16.26 15.56 16.26 908,435 15.962 -1.06%
2014-03-24 0 0.940 0.940 0.950 0.820 0.950 12,938,000 11,364,760 0.8784 16.43 16.43 16.61 14.34 16.61 740,018 15.357 3.30%
2014-03-21 0 0.910 0.900 0.910 0.900 0.940 11,427,500 10,495,940 0.9185 15.91 15.74 15.91 15.74 16.43 653,622 16.058 -4.21%
2014-03-20 0 0.950 0.950 0.980 0.880 0.980 16,665,000 15,505,700 0.9304 16.61 16.61 17.13 15.39 17.13 953,192 16.267 3.26%
2014-03-19 0 0.920 0.910 0.920 0.830 0.930 7,040,000 6,269,200 0.8905 16.08 15.91 16.08 14.51 16.26 402,669 15.569 3.37%
2014-03-18 0 0.890 0.870 0.900 0.830 0.900 16,521,200 14,194,608 0.8592 15.56 15.21 15.74 14.51 15.74 944,967 15.021 7.23%
2014-03-17 0 0.830 0.830 0.850 0.770 1.000 21,875,000 20,482,000 0.9363 14.51 14.51 14.86 13.46 17.48 1,251,190 16.370 -10.75%
2014-03-14 0 0.930 0.920 0.940 0.840 0.970 19,636,500 17,901,405 0.9116 16.26 16.08 16.43 14.69 16.96 1,123,154 15.939 5.68%
2014-03-13 0 0.880 0.880 0.890 0.810 0.890 15,632,000 13,357,200 0.8545 15.39 15.39 15.56 14.16 15.56 894,107 14.939 3.53%
2014-03-12 0 0.850 0.840 0.850 0.660 0.890 27,166,000 21,289,950 0.7837 14.86 14.69 14.86 11.54 15.56 1,553,820 13.702 23.19%
2014-03-11 0 0.690 0.660 0.690 0.640 0.690 12,880,000 8,521,200 0.6616 12.06 11.54 12.06 11.19 12.06 736,701 11.567 4.55%
2014-03-10 0 0.660 0.650 0.660 0.590 0.660 6,140,000 3,903,200 0.6357 11.54 11.36 11.54 10.32 11.54 351,191 11.114 3.13%
2014-03-07 0 0.640 0.620 0.650 0.600 0.660 9,600,000 5,983,600 0.6233 11.19 10.84 11.36 10.49 11.54 549,094 10.897 0.00%
2014-03-06 0 0.640 0.620 0.630 0.590 0.640 7,868,700 4,852,159 0.6166 11.19 10.84 11.01 10.32 11.19 450,068 10.781 3.23%
2014-03-05 0 0.620 0.610 0.620 0.540 0.630 12,220,000 7,376,000 0.6036 10.84 10.66 10.84 9.441 11.01 698,950 10.553 5.08%
2014-03-04 0 0.590 0.580 0.600 0.530 0.610 12,621,300 7,165,515 0.5677 10.32 10.14 10.49 9.266 10.66 721,904 9.9259 9.26%
2014-03-03 0 0.540 0.500 0.540 0.500 0.550 2,960,000 1,542,200 0.5210 9.441 8.742 9.441 8.742 9.616 169,304 9.1091 3.85%
2014-02-28 0 0.520 0.500 0.530 0.470 0.530 2,921,500 1,460,020 0.4998 9.091 8.742 9.266 8.217 9.266 167,102 8.7373 0.00%
2014-02-27 0 0.520 0.480 0.530 0.470 0.520 2,648,100 1,316,928 0.4973 9.091 8.392 9.266 8.217 9.091 151,464 8.6947 1.96%
2014-02-26 0 0.510 0.495 0.510 0.470 0.510 3,900,000 1,887,000 0.4838 8.917 8.654 8.917 8.217 8.917 223,069 8.4593 4.08%
2014-02-25 0 0.490 0.470 0.490 0.475 0.500 1,500,000 729,500 0.4863 8.567 8.217 8.567 8.305 8.742 85,796 8.5027 -1.01%
2014-02-24 0 0.495 0.490 0.495 0.485 0.500 540,000 265,700 0.4920 8.654 8.567 8.654 8.479 8.742 30,887 8.6025 1.02%
2014-02-21 0 0.490 0.485 0.490 0.470 0.490 1,563,000 757,650 0.4847 8.567 8.479 8.567 8.217 8.567 89,399 8.4749 4.26%
2014-02-20 0 0.470 0.470 0.480 0.440 0.485 8,580,000 3,965,800 0.4622 8.217 8.217 8.392 7.693 8.479 490,752 8.0811 -2.08%
2014-02-19 0 0.480 0.470 0.480 0.470 0.485 420,600 198,970 0.4731 8.392 8.217 8.392 8.217 8.479 24,057 8.2707 0.00%
2014-02-18 0 0.480 0.470 0.480 0.450 0.485 4,820,000 2,292,900 0.4757 8.392 8.217 8.392 7.868 8.479 275,691 8.3169 1.05%
2014-02-17 0 0.475 0.475 0.490 0.470 0.495 1,860,000 906,300 0.4873 8.305 8.305 8.567 8.217 8.654 106,387 8.5189 0.00%
2014-02-14 0 0.475 0.465 0.475 0.440 0.475 3,560,000 1,630,600 0.4580 8.305 8.130 8.305 7.693 8.305 203,622 8.0080 2.15%
2014-02-13 0 0.465 0.465 0.485 0.465 0.500 1,950,000 922,650 0.4732 8.130 8.130 8.479 8.130 8.742 111,535 8.2723 -5.10%
2014-02-12 0 0.490 0.485 0.490 0.485 0.490 2,480,000 1,213,300 0.4892 8.567 8.479 8.567 8.479 8.567 141,849 8.5535 1.03%
2014-02-11 0 0.485 0.485 0.490 0.485 0.495 1,880,600 926,682 0.4928 8.479 8.479 8.567 8.479 8.654 107,565 8.6151 -2.02%
2014-02-10 0 0.495 0.495 0.500 0.495 0.500 1,160,000 575,000 0.4957 8.654 8.654 8.742 8.654 8.742 66,349 8.6663 -2.94%
2014-02-07 0 0.510 0.500 0.510 0.490 0.510 960,000 481,200 0.5013 8.917 8.742 8.917 8.567 8.917 54,909 8.7635 3.03%
2014-02-06 0 0.495 0.495 0.510 0.495 0.510 1,040,000 516,800 0.4969 8.654 8.654 8.917 8.654 8.917 59,485 8.6879 -1.00%
2014-02-05 0 0.500 0.495 0.500 0.495 0.540 8,420,000 4,360,100 0.5178 8.742 8.654 8.742 8.654 9.441 481,601 9.0533 0.00%
2014-02-04 0 0.500 0.495 0.500 0.490 0.500 2,360,000 1,164,000 0.4932 8.742 8.654 8.742 8.567 8.742 134,986 8.6231 2.04%
2014-01-30 0 0.490 0.485 0.500 0.490 0.520 3,440,000 1,717,200 0.4992 8.567 8.479 8.742 8.567 9.091 196,759 8.7274 -3.92%
2014-01-29 0 0.510 0.500 0.510 0.500 0.530 1,420,000 729,600 0.5138 8.917 8.742 8.917 8.742 9.266 81,220 8.9830 0.00%
2014-01-28 0 0.510 0.495 0.510 0.485 0.510 4,300,000 2,112,800 0.4913 8.917 8.654 8.917 8.479 8.917 245,948 8.5904 3.03%
2014-01-27 0 0.495 0.485 0.500 0.480 0.495 1,560,000 761,000 0.4878 8.654 8.479 8.742 8.392 8.654 89,228 8.5287 -1.00%
2014-01-24 0 0.500 0.500 0.510 0.500 0.510 1,200,000 610,600 0.5088 8.742 8.742 8.917 8.742 8.917 68,637 8.8961 -1.96%
2014-01-23 0 0.510 0.495 0.520 0.495 0.510 783,000 390,540 0.4988 8.917 8.654 9.091 8.654 8.917 44,785 8.7202 0.00%
2014-01-22 0 0.510 0.495 0.510 0.490 0.530 2,985,000 1,537,150 0.5150 8.917 8.654 8.917 8.567 9.266 170,734 9.0032 0.00%
2014-01-21 0 0.510 0.510 0.520 0.500 0.520 1,080,000 552,200 0.5113 8.917 8.917 9.091 8.742 9.091 61,773 8.9392 -1.92%
2014-01-20 0 0.520 0.510 0.520 0.500 0.540 2,520,000 1,288,400 0.5113 9.091 8.917 9.091 8.742 9.441 144,137 8.9387 0.00%
2014-01-17 0 0.520 0.510 0.520 0.510 0.520 1,281,800 659,864 0.5148 9.091 8.917 9.091 8.917 9.091 73,315 9.0003 -1.89%
2014-01-16 0 0.530 0.520 0.530 0.510 0.550 3,020,000 1,567,400 0.5190 9.266 9.091 9.266 8.917 9.616 172,736 9.0740 -3.64%
2014-01-15 0 0.550 0.530 0.550 0.530 0.560 4,020,000 2,174,000 0.5408 9.616 9.266 9.616 9.266 9.791 229,933 9.4549 0.00%
2014-01-14 0 0.550 0.530 0.550 0.510 0.560 2,140,000 1,150,800 0.5378 9.616 9.266 9.616 8.917 9.791 122,402 9.4018 -1.79%
2014-01-13 0 0.560 0.550 0.570 0.520 0.560 1,800,000 983,800 0.5466 9.791 9.616 9.966 9.091 9.791 102,955 9.5556 7.69%
2014-01-10 0 0.520 0.520 0.530 0.520 0.530 700,000 364,600 0.5209 9.091 9.091 9.266 9.091 9.266 40,038 9.1063 -1.89%
2014-01-09 0 0.530 0.530 0.540 0.520 0.550 2,498,900 1,333,050 0.5335 9.266 9.266 9.441 9.091 9.616 142,930 9.3266 1.92%
2014-01-08 0 0.520 0.520 0.530 0.480 0.580 5,420,000 2,819,000 0.5201 9.091 9.091 9.266 8.392 10.14 310,009 9.0933 -10.34%
2014-01-07 0 0.580 0.570 0.580 0.570 0.590 655,000 380,850 0.5815 10.14 9.966 10.14 9.966 10.32 37,464 10.166 -1.69%
2014-01-06 0 0.590 0.580 0.590 0.570 0.610 1,186,000 693,645 0.5849 10.32 10.14 10.32 9.966 10.66 67,836 10.225 1.72%
2014-01-03 0 0.580 0.570 0.600 0.580 0.620 4,160,000 2,486,600 0.5977 10.14 9.966 10.49 10.14 10.84 237,941 10.451 -3.33%
2014-01-02 0 0.600 0.590 0.600 0.590 0.620 2,504,800 1,502,640 0.5999 10.49 10.32 10.49 10.32 10.84 143,268 10.488 1.69%
2013-12-31 0 0.590 0.570 0.590 0.570 0.590 1,900,000 1,093,400 0.5755 10.32 9.966 10.32 9.966 10.32 108,675 10.061 1.72%
2013-12-30 0 0.580 0.570 0.580 0.560 0.600 6,140,000 3,550,600 0.5783 10.14 9.966 10.14 9.791 10.49 351,191 10.110 3.57%
2013-12-27 0 0.560 0.550 0.560 0.540 0.570 6,680,000 3,736,800 0.5594 9.791 9.616 9.791 9.441 9.966 382,078 9.7802 7.69%
2013-12-24 0 0.520 0.510 0.520 0.510 0.520 460,000 235,800 0.5126 9.091 8.917 9.091 8.917 9.091 26,311 8.9621 1.96%
2013-12-23 0 0.510 0.510 0.520 0.500 0.570 92,132,800 47,878,537 0.5197 8.917 8.917 9.091 8.742 9.966 5,269,743 9.0856 -1.92%
2013-12-20 0 0.520 0.500 0.520 0.480 0.540 2,220,000 1,144,800 0.5157 9.091 8.742 9.091 8.392 9.441 126,978 9.0157 -1.89%
2013-12-19 0 0.530 0.500 0.530 0.500 0.550 2,200,000 1,146,800 0.5213 9.266 8.742 9.266 8.742 9.616 125,834 9.1136 -1.85%
2013-12-18 0 0.540 0.530 0.540 0.530 0.550 2,100,000 1,124,600 0.5355 9.441 9.266 9.441 9.266 9.616 120,114 9.3628 1.89%
2013-12-17 0 0.530 0.530 0.540 0.530 0.580 2,441,500 1,342,965 0.5501 9.266 9.266 9.441 9.266 10.14 139,647 9.6168 -7.02%
2013-12-16 0 0.570 0.550 0.570 0.550 0.580 8,250,000 4,659,000 0.5647 9.966 9.616 9.966 9.616 10.14 471,877 9.8733 3.64%
2013-12-13 0 0.550 0.530 0.560 0.530 0.580 3,920,000 2,126,400 0.5424 9.616 9.266 9.791 9.266 10.14 224,213 9.4838 -3.51%
2013-12-12 0 0.570 0.560 0.580 0.530 0.600 5,080,000 2,870,400 0.5650 9.966 9.791 10.14 9.266 10.49 290,562 9.8788 7.55%
2013-12-11 0 0.530 0.520 0.540 0.500 0.560 9,301,500 4,887,342 0.5254 9.266 9.091 9.441 8.742 9.791 532,020 9.1864 -10.17%
2013-12-10 0 0.590 0.580 0.590 0.580 0.670 6,560,000 4,009,400 0.6112 10.32 10.14 10.32 10.14 11.71 375,214 10.686 -1.67%
2013-12-09 0 0.600 0.590 0.610 0.580 0.680 19,261,500 12,015,055 0.6238 10.49 10.32 10.66 10.14 11.89 1,101,705 10.906 -6.25%
2013-12-06 0 0.640 0.630 0.640 0.570 0.690 31,939,204 20,390,038 0.6384 11.19 11.01 11.19 9.966 12.06 1,826,835 11.161 16.36%
2013-12-05 0 0.550 0.540 0.560 0.540 0.630 7,351,500 4,337,395 0.5900 9.616 9.441 9.791 9.441 11.01 420,486 10.315 -6.78%
2013-12-04 0 0.590 0.590 0.600 0.540 0.730 68,610,200 42,780,136 0.6235 10.32 10.32 10.49 9.441 12.76 3,924,315 10.901 9.26%
2013-12-03 0 0.540 0.530 0.540 0.375 0.540 39,873,300 19,228,868 0.4822 9.441 9.266 9.441 6.556 9.441 2,280,643 8.4313 44.00%
2013-12-02 0 0.375 0.370 0.375 0.300 0.425 24,547,200 9,217,665 0.3755 6.556 6.469 6.556 5.245 7.430 1,404,032 6.5651 29.31%
2013-11-29 0 0.290 0.280 0.290 0.290 0.290 100,000 28,900 0.2890 5.070 4.895 5.070 5.070 5.070 5,720 5.0527 3.57%
2013-11-28 0 0.280 0.280 0.290 0.275 0.290 860,000 244,900 0.2848 4.895 4.895 5.070 4.808 5.070 49,190 4.9787 1.82%
2013-11-27 0 0.275 0.260 0.285 0.270 0.280 540,000 149,200 0.2763 4.808 4.546 4.983 4.721 4.895 30,887 4.8306 -1.79%
2013-11-26 0 0.280 0.275 0.285 0.275 0.275 100,000 27,500 0.2750 4.895 4.808 4.983 4.808 4.808 5,720 4.8079 0.00%
2013-11-25 0 0.280 0.275 0.285 0.275 0.280 320,000 88,100 0.2753 4.895 4.808 4.983 4.808 4.895 18,303 4.8134 0.00%
2013-11-22 0 0.280 0.275 0.290 0.280 0.280 54,381,500 13,066,790 0.2403 4.895 4.808 5.070 4.895 4.895 3,110,472 4.2009 -1.75%
2013-11-21 0 0.285 0.285 0.290 0.275 0.290 1,820,000 516,000 0.2835 4.983 4.983 5.070 4.808 5.070 104,099 4.9568 -3.39%
2013-11-20 0 0.295 0.290 0.295 - - 0 0 - 5.158 5.070 5.158 - - 0 - 0.00%
2013-11-19 0 0.295 0.290 0.300 0.280 0.300 3,880,000 1,136,600 0.2929 5.158 5.070 5.245 4.895 5.245 221,925 5.1215 -1.67%
2013-11-18 0 0.300 0.290 0.305 0.290 0.300 8,406,000 2,482,860 0.2954 5.245 5.070 5.332 5.070 5.245 480,800 5.1640 3.45%
2013-11-15 0 0.290 0.285 0.290 - - 0 0 - 5.070 4.983 5.070 - - 0 - 0.00%
2013-11-14 0 0.290 0.290 0.295 0.285 0.295 3,480,000 1,006,800 0.2893 5.070 5.070 5.158 4.983 5.158 199,046 5.0581 0.00%
2013-11-13 0 0.290 0.290 0.295 0.290 0.295 880,000 256,200 0.2911 5.070 5.070 5.158 5.070 5.158 50,334 5.0900 -1.69%
2013-11-12 0 0.295 0.290 0.300 0.285 0.295 2,085,500 609,657 0.2923 5.158 5.070 5.245 4.983 5.158 119,285 5.1109 1.72%
2013-11-11 0 0.290 0.290 0.300 0.285 0.300 4,820,000 1,407,600 0.2920 5.070 5.070 5.245 4.983 5.245 275,691 5.1057 0.00%
2013-11-08 0 0.290 0.280 0.285 0.280 0.295 6,568,000 1,876,985 0.2858 5.070 4.895 4.983 4.895 5.158 375,672 4.9963 -3.33%
2013-11-07 0 0.300 0.300 0.305 0.280 0.310 15,480,600 4,605,662 0.2975 5.245 5.245 5.332 4.895 5.420 885,448 5.2015 7.14%
2013-11-06 0 0.280 0.260 0.290 0.260 0.290 1,820,000 494,900 0.2719 4.895 4.546 5.070 4.546 5.070 104,099 4.7541 1.82%
2013-11-05 0 0.275 0.275 0.285 0.275 0.280 100,000 27,900 0.2790 4.808 4.808 4.983 4.808 4.895 5,720 4.8779 -5.17%
2013-11-04 0 0.290 0.275 0.290 0.280 0.290 2,455,500 699,407 0.2848 5.070 4.808 5.070 4.895 5.070 140,448 4.9798 -3.33%
2013-11-01 0 0.300 0.290 0.295 0.280 0.300 940,000 277,200 0.2949 5.245 5.070 5.158 4.895 5.245 53,765 5.1557 0.00%
2013-10-31 0 0.300 0.285 0.305 0.280 0.300 3,220,000 922,600 0.2865 5.245 4.983 5.332 4.895 5.245 184,175 5.0094 0.00%
2013-10-30 0 0.300 0.290 0.300 0.270 0.300 5,360,000 1,517,100 0.2830 5.245 5.070 5.245 4.721 5.245 306,577 4.9485 -1.64%
2013-10-29 0 0.305 0.300 0.310 0.290 0.335 10,043,000 3,130,715 0.3117 5.332 5.245 5.420 5.070 5.857 574,432 5.4501 1.67%
2013-10-28 0 0.300 0.285 0.300 0.275 0.300 5,257,100 1,497,350 0.2848 5.245 4.983 5.245 4.808 5.245 300,692 4.9797 5.26%
2013-10-25 0 0.285 0.265 0.285 0.255 0.285 2,500,000 667,900 0.2672 4.983 4.633 4.983 4.458 4.983 142,993 4.6709 5.56%
2013-10-24 0 0.270 0.255 0.270 0.249 0.270 2,280,000 591,580 0.2595 4.721 4.458 4.721 4.353 4.721 130,410 4.5363 0.00%
2013-10-23 0 0.270 0.270 0.275 0.250 0.270 1,401,500 369,160 0.2634 4.721 4.721 4.808 4.371 4.721 80,162 4.6052 3.85%
2013-10-22 0 0.260 0.250 0.260 0.240 0.260 3,075,000 784,475 0.2551 4.546 4.371 4.546 4.196 4.546 175,882 4.4602 5.26%
2013-10-21 0 0.247 0.240 0.247 0.249 0.249 20,000 4,980 0.2490 4.318 4.196 4.318 4.353 4.353 1,144 4.3534 -0.80%
2013-10-18 0 0.249 0.235 0.249 0.226 0.250 6,120,000 1,455,420 0.2378 4.353 4.109 4.353 3.951 4.371 350,047 4.1578 10.18%
2013-10-17 0 0.226 0.221 0.227 0.216 0.227 2,900,000 635,480 0.2191 3.951 3.864 3.969 3.776 3.969 165,872 3.8311 -3.42%
2013-10-16 0 0.234 0.225 0.234 0.234 0.235 160,000 37,480 0.2343 4.091 3.934 4.091 4.091 4.109 9,152 4.0955 -0.43%
2013-10-15 0 0.235 0.227 0.235 0.224 0.235 1,360,000 314,380 0.2312 4.109 3.969 4.109 3.916 4.109 77,788 4.0415 -1.26%
2013-10-11 0 0.238 0.225 0.238 0.221 0.239 2,100,000 489,120 0.2329 4.161 3.934 4.161 3.864 4.179 120,114 4.0721 -0.42%
2013-10-10 0 0.239 0.236 0.244 0.239 0.249 1,227,500 296,582 0.2416 4.179 4.126 4.266 4.179 4.353 70,210 4.2242 -1.24%
2013-10-09 0 0.242 0.242 0.245 0.238 0.242 443,000 105,983 0.2392 4.231 4.231 4.283 4.161 4.231 25,338 4.1827 0.00%
2013-10-08 0 0.242 0.241 0.250 0.240 0.242 380,000 91,280 0.2402 4.231 4.213 4.371 4.196 4.231 21,735 4.1997 -1.22%
2013-10-07 0 0.245 0.235 0.250 - - 0 0 - 4.283 4.109 4.371 - - 0 - 0.00%
2013-10-04 0 0.245 0.241 0.250 - - 0 0 - 4.283 4.213 4.371 - - 0 - 0.00%
2013-10-03 0 0.245 0.242 0.255 0.245 0.245 360,000 88,200 0.2450 4.283 4.231 4.458 4.283 4.283 20,591 4.2834 0.00%
2013-10-02 0 0.245 0.235 0.250 0.245 0.245 100,000 24,500 0.2450 4.283 4.109 4.371 4.283 4.283 5,720 4.2834 -0.81%
2013-09-30 0 0.247 0.246 0.250 0.247 0.247 40,000 9,880 0.2470 4.318 4.301 4.371 4.318 4.318 2,288 4.3184 -3.14%
2013-09-27 0 0.255 0.243 0.255 0.245 0.255 200,000 50,100 0.2505 4.458 4.248 4.458 4.283 4.458 11,439 4.3796 2.00%
2013-09-26 0 0.250 0.248 0.255 0.246 0.250 260,000 64,920 0.2497 4.371 4.336 4.458 4.301 4.371 14,871 4.3655 -1.96%
2013-09-25 0 0.255 0.245 0.255 0.250 0.255 120,000 30,500 0.2542 4.458 4.283 4.458 4.371 4.458 6,864 4.4437 4.08%
2013-09-24 0 0.245 0.245 0.255 0.243 0.245 80,000 19,520 0.2440 4.283 4.283 4.458 4.248 4.283 4,576 4.2659 0.00%
2013-09-23 0 0.245 0.245 0.260 0.245 0.255 540,000 137,320 0.2543 4.283 4.283 4.546 4.283 4.458 30,887 4.4460 -2.00%
2013-09-19 0 0.250 0.244 0.255 - - 0 0 - 4.371 4.266 4.458 - - 0 - 0.00%
2013-09-18 0 0.250 0.245 0.255 0.245 0.250 801,500 198,834 0.2481 4.371 4.283 4.458 4.283 4.371 45,844 4.3372 0.00%
2013-09-17 0 0.250 0.250 0.255 0.250 0.250 460,000 115,000 0.2500 4.371 4.371 4.458 4.371 4.371 26,311 4.3708 -3.85%
2013-09-16 0 0.260 0.255 0.260 0.250 0.260 1,331,800 345,350 0.2593 4.546 4.458 4.546 4.371 4.546 76,175 4.5336 1.96%
2013-09-13 0 0.255 0.255 0.260 0.250 0.260 700,000 178,100 0.2544 4.458 4.458 4.546 4.371 4.546 40,038 4.4483 -1.92%
2013-09-12 0 0.260 0.247 0.260 0.250 0.260 220,000 55,900 0.2541 4.546 4.318 4.546 4.371 4.546 12,583 4.4424 0.00%
2013-09-11 0 0.260 0.250 0.265 0.243 0.265 2,480,000 623,660 0.2515 4.546 4.371 4.633 4.248 4.633 141,849 4.3966 4.00%
2013-09-10 0 0.250 0.250 0.260 0.250 0.255 360,000 90,400 0.2511 4.371 4.371 4.546 4.371 4.458 20,591 4.3903 -3.85%
2013-09-09 0 0.260 0.260 0.270 0.260 0.260 720,000 187,200 0.2600 4.546 4.546 4.721 4.546 4.546 41,182 4.5457 -1.89%
2013-09-06 0 0.265 0.265 0.270 0.265 0.290 5,784,800 1,601,100 0.2768 4.633 4.633 4.721 4.633 5.070 330,875 4.8390 -1.85%
2013-09-05 0 0.270 0.265 0.270 0.265 0.280 1,160,000 312,600 0.2695 4.721 4.633 4.721 4.633 4.895 66,349 4.7115 0.00%
2013-09-04 0 0.270 0.270 0.275 0.260 0.275 620,000 165,200 0.2665 4.721 4.721 4.808 4.546 4.808 35,462 4.6585 1.89%
2013-09-03 0 0.265 0.265 0.270 0.248 0.270 5,268,000 1,386,860 0.2633 4.633 4.633 4.721 4.336 4.721 301,315 4.6027 8.16%
2013-09-02 0 0.245 0.245 0.247 0.232 0.245 2,241,500 532,169 0.2374 4.283 4.283 4.318 4.056 4.283 128,208 4.1508 1.24%
2013-08-30 0 0.242 0.242 0.246 0.238 0.242 2,062,100 497,093 0.2411 4.231 4.231 4.301 4.161 4.231 117,946 4.2146 -3.20%
2013-08-29 0 0.250 0.248 0.255 0.241 0.275 8,974,000 2,265,162 0.2524 4.371 4.336 4.458 4.213 4.808 513,288 4.4130 5.04%
2013-08-28 0 0.238 0.226 0.240 0.225 0.255 9,448,000 2,329,728 0.2466 4.161 3.951 4.196 3.934 4.458 540,400 4.3111 -10.19%
2013-08-27 0 0.265 0.255 0.265 0.260 0.300 9,900,000 2,812,800 0.2841 4.633 4.458 4.633 4.546 5.245 566,253 4.9674 -11.67%
2013-08-26 0 0.300 0.300 0.305 0.280 0.310 26,260,600 7,877,271 0.3000 5.245 5.245 5.332 4.895 5.420 1,502,034 5.2444 9.09%
2013-08-23 0 0.275 0.270 0.280 0.270 0.280 1,720,000 479,000 0.2785 4.808 4.721 4.895 4.721 4.895 98,379 4.8689 0.00%
2013-08-22 0 0.275 0.275 0.280 0.265 0.330 7,040,000 2,037,400 0.2894 4.808 4.808 4.895 4.633 5.770 402,669 5.0597 -1.79%
2013-08-21 0 0.280 0.275 0.285 0.240 0.300 6,560,000 1,831,600 0.2792 4.895 4.808 4.983 4.196 5.245 375,214 4.8815 16.67%
2013-08-20 0 0.240 0.235 0.244 0.240 0.241 657,500 157,590 0.2397 4.196 4.109 4.266 4.196 4.213 37,607 4.1904 -1.23%
2013-08-19 0 0.243 0.241 0.243 0.240 0.260 128,460,000 26,406,080 0.2056 4.248 4.213 4.248 4.196 4.546 7,347,559 3.5939 1.25%
2013-08-16 0 0.240 0.240 0.249 0.240 0.240 140,000 33,600 0.2400 4.196 4.196 4.353 4.196 4.196 8,008 4.1960 4.35%
2013-08-15 0 0.230 0.230 0.245 0.230 0.250 320,000 75,600 0.2363 4.021 4.021 4.283 4.021 4.371 18,303 4.1304 -2.13%
2013-08-13 0 0.235 0.231 0.250 0.235 0.235 420,000 98,300 0.2340 4.109 4.039 4.371 4.109 4.109 24,023 4.0919 -2.08%
2013-08-12 0 0.240 0.240 0.249 0.240 0.315 4,680,000 1,295,480 0.2768 4.196 4.196 4.353 4.196 5.507 267,683 4.8396 0.00%
2013-08-09 0 0.240 0.225 0.240 0.230 0.240 340,000 81,200 0.2388 4.196 3.934 4.196 4.021 4.196 19,447 4.1754 1.69%
2013-08-08 0 0.236 0.222 0.240 - - 0 0 - 4.126 3.881 4.196 - - 0 - 0.00%
2013-08-07 0 0.236 0.221 0.240 - - 0 0 - 4.126 3.864 4.196 - - 0 - 0.00%
2013-08-06 0 0.236 0.223 0.240 - - 0 0 - 4.126 3.899 4.196 - - 0 - 0.00%
2013-08-05 0 0.236 0.236 0.240 0.230 0.236 197,500 46,130 0.2336 4.126 4.126 4.196 4.021 4.126 11,296 4.0836 7.27%
2013-08-02 0 0.220 0.210 0.230 - - 3,000 600 0.2000 3.846 3.672 4.021 - - 172 3.4967 0.00%
2013-08-01 0 0.220 0.220 0.230 0.220 0.220 40,000 8,800 0.2200 3.846 3.846 4.021 3.846 3.846 2,288 3.8463 0.00%
2013-07-31 0 0.220 0.212 0.220 - - 0 0 - 3.846 3.706 3.846 - - 0 - 0.00%
2013-07-30 0 0.220 0.212 0.230 0.220 0.223 100,000 22,180 0.2218 3.846 3.706 4.021 3.846 3.899 5,720 3.8778 -1.35%
2013-07-29 0 0.223 0.215 0.230 - - 0 0 - 3.899 3.759 4.021 - - 0 - 0.00%
2013-07-26 0 0.223 0.216 0.223 0.210 0.227 680,000 145,740 0.2143 3.899 3.776 3.899 3.672 3.969 38,894 3.7471 -1.76%
2013-07-25 0 0.227 0.225 0.227 0.220 0.227 784,500 175,336 0.2235 3.969 3.934 3.969 3.846 3.969 44,871 3.9075 -7.35%
2013-07-24 0 0.245 0.230 0.245 - - 0 0 - 4.283 4.021 4.283 - - 0 - -2.00%
2013-07-23 0 0.250 0.233 0.255 - - 0 0 - 4.371 4.074 4.458 - - 0 - 0.00%
2013-07-22 0 0.250 0.235 0.250 - - 0 0 - 4.371 4.109 4.371 - - 0 - 0.00%
2013-07-19 0 0.250 0.238 0.250 0.248 0.250 160,000 39,920 0.2495 4.371 4.161 4.371 4.336 4.371 9,152 4.3621 4.17%
2013-07-18 0 0.240 0.235 0.250 0.240 0.240 40,000 9,600 0.2400 4.196 4.109 4.371 4.196 4.196 2,288 4.1960 -4.00%
2013-07-17 0 0.250 0.232 0.250 - - 0 0 - 4.371 4.056 4.371 - - 0 - -1.96%
2013-07-16 0 0.255 0.245 0.255 0.245 0.260 360,000 91,600 0.2544 4.458 4.283 4.458 4.283 4.546 20,591 4.4485 4.08%
2013-07-15 0 0.245 0.230 0.255 0.228 0.245 300,000 72,040 0.2401 4.283 4.021 4.458 3.986 4.283 17,159 4.1983 8.89%
2013-07-12 0 0.225 0.220 0.244 0.206 0.230 520,000 111,980 0.2153 3.934 3.846 4.266 3.602 4.021 29,743 3.7650 -2.60%
2013-07-11 0 0.231 0.231 0.255 0.230 0.230 24,500 5,545 0.2263 4.039 4.039 4.458 4.021 4.021 1,401 3.9569 -3.75%
2013-07-10 0 0.240 0.234 0.250 0.240 0.240 140,000 33,600 0.2400 4.196 4.091 4.371 4.196 4.196 8,008 4.1960 -5.88%
2013-07-09 0 0.255 0.238 0.260 0.255 0.255 60,000 15,300 0.2550 4.458 4.161 4.546 4.458 4.458 3,432 4.4583 2.00%
2013-07-08 0 0.250 0.250 0.260 - - 5,100 1,152 0.2259 4.371 4.371 4.546 - - 292 3.9492 0.00%
2013-07-05 0 0.250 0.240 0.255 - - 0 0 - 4.371 4.196 4.458 - - 0 - 0.00%
2013-07-04 0 0.250 0.250 0.255 0.250 0.260 200,600 50,944 0.2540 4.371 4.371 4.458 4.371 4.546 11,474 4.4400 4.17%
2013-07-03 0 0.240 0.240 0.250 0.240 0.245 180,000 43,400 0.2411 4.196 4.196 4.371 4.196 4.283 10,296 4.2154 -4.00%
2013-07-02 0 0.250 0.245 0.260 0.250 0.250 40,000 10,000 0.2500 4.371 4.283 4.546 4.371 4.371 2,288 4.3708 2.04%
2013-06-28 0 0.245 0.241 0.250 0.245 0.255 320,000 79,900 0.2497 4.283 4.213 4.371 4.283 4.458 18,303 4.3654 -5.77%
2013-06-27 0 0.260 0.250 0.260 0.260 0.260 65,400 16,896 0.2583 4.546 4.371 4.546 4.546 4.546 3,741 4.5168 0.00%
2013-06-26 0 0.260 0.237 0.260 0.230 0.260 1,200,000 305,140 0.2543 4.546 4.144 4.546 4.021 4.546 68,637 4.4457 4.00%
2013-06-25 0 0.250 0.221 0.255 0.202 0.250 1,060,000 247,180 0.2332 4.371 3.864 4.458 3.532 4.371 60,629 4.0769 4.17%
2013-06-24 0 0.240 0.217 0.240 0.240 0.240 40,000 9,600 0.2400 4.196 3.794 4.196 4.196 4.196 2,288 4.1960 -7.69%
2013-06-21 0 0.260 0.245 0.260 0.240 0.275 140,000 34,300 0.2450 4.546 4.283 4.546 4.196 4.808 8,008 4.2834 8.33%
2013-06-20 0 0.240 0.240 0.260 0.230 0.235 380,000 88,660 0.2333 4.196 4.196 4.546 4.021 4.109 21,735 4.0791 11.63%
2013-06-19 0 0.215 0.215 0.235 0.215 0.222 420,000 90,780 0.2161 3.759 3.759 4.109 3.759 3.881 24,023 3.7789 -3.15%
2013-06-18 0 0.222 0.216 0.232 0.222 0.230 300,000 68,180 0.2273 3.881 3.776 4.056 3.881 4.021 17,159 3.9734 0.45%
2013-06-17 0 0.221 0.221 0.232 0.221 0.231 423,000 97,430 0.2303 3.864 3.864 4.056 3.864 4.039 24,194 4.0270 -4.33%
2013-06-14 0 0.231 0.222 0.235 - - 0 0 - 4.039 3.881 4.109 - - 0 - 0.00%
2013-06-13 0 0.231 0.231 0.238 0.230 0.230 660,000 152,400 0.2309 4.039 4.039 4.161 4.021 4.021 37,750 4.0371 -2.12%
2013-06-11 0 0.236 0.236 0.238 0.233 0.248 400,000 96,020 0.2401 4.126 4.126 4.161 4.074 4.336 22,879 4.1969 -1.67%
2013-06-10 0 0.240 0.235 0.247 0.240 0.240 480,000 115,200 0.2400 4.196 4.109 4.318 4.196 4.196 27,455 4.1960 -2.44%
2013-06-07 0 0.246 0.240 0.265 - - 0 0 - 4.301 4.196 4.633 - - 0 - 0.00%
2013-06-06 0 0.246 0.240 0.260 - - 0 0 - 4.301 4.196 4.546 - - 0 - 0.00%
2013-06-05 0 0.246 0.246 0.265 0.245 0.246 240,000 58,900 0.2454 4.301 4.301 4.633 4.283 4.301 13,727 4.2907 -1.60%
2013-06-04 0 0.250 0.250 0.275 0.250 0.250 40,600 10,133 0.2496 4.371 4.371 4.808 4.371 4.371 2,322 4.3635 0.00%
2013-06-03 0 0.250 0.250 0.255 0.250 0.265 1,000,000 252,900 0.2529 4.371 4.371 4.458 4.371 4.633 57,197 4.4215 -10.71%
2013-05-31 0 0.280 0.265 0.280 0.275 0.280 1,220,000 336,100 0.2755 4.895 4.633 4.895 4.808 4.895 69,781 4.8165 3.70%
2013-05-30 0 0.270 0.270 0.275 0.255 0.270 160,000 42,000 0.2625 4.721 4.721 4.808 4.458 4.721 9,152 4.5894 -3.57%
2013-05-29 0 0.280 0.260 0.280 0.270 0.280 661,500 182,890 0.2765 4.895 4.546 4.895 4.721 4.895 37,836 4.8338 0.00%
2013-05-28 0 0.280 0.270 0.280 0.240 0.280 5,860,000 1,493,280 0.2548 4.895 4.721 4.895 4.196 4.895 335,176 4.4552 12.90%
2013-05-27 0 0.248 0.247 0.255 0.248 0.260 1,160,000 289,960 0.2500 4.336 4.318 4.458 4.336 4.546 66,349 4.3702 -8.15%
2013-05-24 0 0.270 0.250 0.270 0.245 0.280 4,980,000 1,317,360 0.2645 4.721 4.371 4.721 4.283 4.895 284,842 4.6249 3.85%
2013-05-23 0 0.260 0.246 0.270 0.245 0.260 720,000 180,440 0.2506 4.546 4.301 4.721 4.283 4.546 41,182 4.3815 0.00%
2013-05-22 0 0.260 0.237 0.265 0.245 0.265 1,020,000 263,800 0.2586 4.546 4.144 4.633 4.283 4.633 58,341 4.5217 0.00%
2013-05-21 0 0.260 0.245 0.260 0.245 0.270 1,280,000 329,600 0.2575 4.546 4.283 4.546 4.283 4.721 73,212 4.5020 -1.89%
2013-05-20 0 0.265 0.255 0.275 0.255 0.275 1,680,000 445,400 0.2651 4.633 4.458 4.808 4.458 4.808 96,091 4.6352 -3.64%
2013-05-16 0 0.275 0.270 0.275 0.260 0.290 3,020,000 830,400 0.2750 4.808 4.721 4.808 4.546 5.070 172,736 4.8073 -5.17%
2013-05-15 0 0.290 0.285 0.290 0.255 0.295 11,680,000 3,270,100 0.2800 5.070 4.983 5.070 4.458 5.158 668,064 4.8949 11.54%
2013-05-14 0 0.260 0.244 0.260 0.244 0.260 1,940,000 498,840 0.2571 4.546 4.266 4.546 4.266 4.546 110,963 4.4956 0.00%
2013-05-13 0 0.260 0.243 0.260 0.250 0.260 823,000 213,720 0.2597 4.546 4.248 4.546 4.371 4.546 47,073 4.5401 5.69%
2013-05-10 0 0.246 0.246 0.270 0.238 0.270 743,000 195,920 0.2637 4.301 4.301 4.721 4.161 4.721 42,498 4.6101 -7.17%
2013-05-09 0 0.265 0.241 0.265 0.240 0.265 1,824,500 470,155 0.2577 4.633 4.213 4.633 4.196 4.633 104,356 4.5053 3.92%
2013-05-08 0 0.255 0.250 0.255 0.248 0.265 2,011,500 519,060 0.2580 4.458 4.371 4.458 4.336 4.633 115,052 4.5115 2.82%
2013-05-07 0 0.248 0.235 0.248 0.244 0.248 1,300,000 318,540 0.2450 4.336 4.109 4.336 4.266 4.336 74,356 4.2840 1.64%
2013-05-06 0 0.244 0.241 0.245 0.240 0.249 1,080,000 262,980 0.2435 4.266 4.213 4.283 4.196 4.353 61,773 4.2572 3.83%
2013-05-03 0 0.235 0.214 0.220 0.220 0.235 900,000 206,660 0.2296 4.109 3.741 3.846 3.846 4.109 51,478 4.0146 14.63%
2013-05-02 0 0.205 0.201 0.228 0.201 0.206 240,000 49,060 0.2044 3.584 3.514 3.986 3.514 3.602 13,727 3.5739 -3.30%
2013-04-30 0 0.212 0.212 0.231 0.212 0.222 244,500 53,767 0.2199 3.706 3.706 4.039 3.706 3.881 13,985 3.8447 -11.67%
2013-04-29 0 0.240 0.230 0.240 0.240 0.240 104,500 25,035 0.2396 4.196 4.021 4.196 4.196 4.196 5,977 4.1885 0.00%
2013-04-26 0 0.240 0.225 0.240 0.225 0.245 344,500 78,754 0.2286 4.196 3.934 4.196 3.934 4.283 19,704 3.9968 0.84%
2013-04-25 0 0.238 0.220 0.240 - - 0 0 - 4.161 3.846 4.196 - - 0 - 0.00%
2013-04-24 0 0.238 0.219 0.239 - - 0 0 - 4.161 3.829 4.179 - - 0 - 0.00%
2013-04-23 0 0.238 0.219 0.240 - - 0 0 - 4.161 3.829 4.196 - - 0 - 0.00%
2013-04-22 0 0.238 0.213 0.240 - - 0 0 - 4.161 3.724 4.196 - - 0 - 0.00%
2013-04-19 0 0.238 0.219 0.249 - - 0 0 - 4.161 3.829 4.353 - - 0 - 0.00%
2013-04-18 0 0.238 0.219 0.238 - - 0 0 - 4.161 3.829 4.161 - - 0 - 0.00%
2013-04-17 0 0.238 0.219 0.240 - - 0 0 - 4.161 3.829 4.196 - - 0 - 0.00%
2013-04-16 0 0.238 0.219 0.238 - - 0 0 - 4.161 3.829 4.161 - - 0 - 0.00%
2013-04-15 0 0.238 0.215 0.238 0.238 0.238 600,000 142,800 0.2380 4.161 3.759 4.161 4.161 4.161 34,318 4.1610 -0.83%
2013-04-12 0 0.240 0.230 0.243 0.240 0.245 800,000 193,000 0.2413 4.196 4.021 4.248 4.196 4.283 45,758 4.2179 0.00%
2013-04-11 0 0.240 0.232 0.240 0.240 0.245 500,000 121,500 0.2430 4.196 4.056 4.196 4.196 4.283 28,599 4.2485 -1.64%
2013-04-10 0 0.244 0.231 0.244 0.240 0.245 720,000 175,400 0.2436 4.266 4.039 4.266 4.196 4.283 41,182 4.2591 1.67%
2013-04-09 0 0.240 0.232 0.245 0.204 0.240 1,052,500 239,420 0.2275 4.196 4.056 4.283 3.567 4.196 60,200 3.9771 -2.04%
2013-04-08 0 0.245 0.234 0.245 0.228 0.250 820,000 200,960 0.2451 4.283 4.091 4.283 3.986 4.371 46,902 4.2847 0.00%
2013-04-05 0 0.245 0.216 0.250 0.230 0.250 960,000 232,980 0.2427 4.283 3.776 4.371 4.021 4.371 54,909 4.2430 0.00%
2013-04-03 0 0.245 0.245 0.250 0.218 0.275 3,293,500 786,640 0.2388 4.283 4.283 4.371 3.811 4.808 188,379 4.1758 9.37%
2013-04-02 0 0.224 0.215 0.224 0.215 0.225 2,300,000 513,200 0.2231 3.916 3.759 3.916 3.759 3.934 131,554 3.9011 4.19%
2013-03-28 0 0.215 0.205 0.215 0.203 0.215 600,000 126,720 0.2112 3.759 3.584 3.759 3.549 3.759 34,318 3.6925 0.00%
2013-03-27 0 0.215 0.215 0.216 0.194 0.216 5,160,000 1,044,200 0.2024 3.759 3.759 3.776 3.392 3.776 295,138 3.5380 18.78%
2013-03-26 0 0.181 0.169 0.194 - - 0 0 - 3.164 2.955 3.392 - - 0 - 0.00%
2013-03-25 0 0.181 0.181 0.194 0.180 0.180 120,000 21,600 0.1800 3.164 3.164 3.392 3.147 3.147 6,864 3.1470 -4.23%
2013-03-22 0 0.189 0.186 0.200 0.189 0.189 20,000 3,780 0.1890 3.304 3.252 3.497 3.304 3.304 1,144 3.3044 -1.05%
2013-03-21 0 0.191 0.186 0.192 0.186 0.191 160,000 30,060 0.1879 3.339 3.252 3.357 3.252 3.339 9,152 3.2847 -2.05%
2013-03-20 0 0.195 0.188 0.195 - - 15,100 2,838 0.1879 3.409 3.287 3.409 - - 864 3.2859 -2.01%
2013-03-19 0 0.199 0.188 0.200 - - 900 162 0.1800 3.479 3.287 3.497 - - 51 3.1470 0.00%
2013-03-18 0 0.199 0.188 0.199 0.199 0.210 120,000 24,100 0.2008 3.479 3.287 3.479 3.479 3.672 6,864 3.5112 4.74%
2013-03-15 0 0.190 0.187 0.192 0.188 0.208 260,000 50,720 0.1951 3.322 3.269 3.357 3.287 3.637 14,871 3.4106 0.53%
2013-03-14 0 0.189 0.189 0.194 0.188 0.192 420,000 79,360 0.1890 3.304 3.304 3.392 3.287 3.357 24,023 3.3035 -5.03%
2013-03-13 0 0.199 0.189 0.199 - - 0 0 - 3.479 3.304 3.479 - - 0 - -0.50%
2013-03-12 0 0.200 0.187 0.200 0.200 0.200 180,000 36,000 0.2000 3.497 3.269 3.497 3.497 3.497 10,296 3.4967 1.01%
2013-03-11 0 0.198 0.198 0.202 0.198 0.198 280,000 55,440 0.1980 3.462 3.462 3.532 3.462 3.462 16,015 3.4617 -1.00%
2013-03-08 0 0.200 0.200 0.202 0.200 0.201 400,000 80,060 0.2002 3.497 3.497 3.532 3.497 3.514 22,879 3.4993 -0.99%
2013-03-07 0 0.202 0.200 0.202 0.194 0.202 40,000 7,920 0.1980 3.532 3.497 3.532 3.392 3.532 2,288 3.4617 2.02%
2013-03-06 0 0.198 0.198 0.208 0.198 0.204 140,000 27,840 0.1989 3.462 3.462 3.637 3.462 3.567 8,008 3.4767 -1.00%
2013-03-05 0 0.200 0.195 0.203 - - 0 0 - 3.497 3.409 3.549 - - 0 - 0.00%
2013-03-04 0 0.200 0.195 0.208 0.191 0.200 351,200 68,812 0.1959 3.497 3.409 3.637 3.339 3.497 20,088 3.4256 -0.50%
2013-03-01 0 0.201 0.201 0.204 0.200 0.200 100,000 20,000 0.2000 3.514 3.514 3.567 3.497 3.497 5,720 3.4967 0.00%
2013-02-28 0 0.201 0.200 0.203 0.201 0.211 240,000 48,600 0.2025 3.514 3.497 3.549 3.514 3.689 13,727 3.5404 -4.29%
2013-02-27 0 0.210 0.201 0.210 0.200 0.211 580,000 116,580 0.2010 3.672 3.514 3.672 3.497 3.689 33,174 3.5142 0.96%
2013-02-26 0 0.208 0.203 0.208 0.201 0.209 241,500 49,160 0.2036 3.637 3.549 3.637 3.514 3.654 13,813 3.5589 -2.35%
2013-02-25 0 0.213 0.203 0.213 0.200 0.214 1,020,000 206,000 0.2020 3.724 3.549 3.724 3.497 3.741 58,341 3.5310 2.40%
2013-02-22 0 0.208 0.202 0.208 - - 0 0 - 3.637 3.532 3.637 - - 0 - -0.48%
2013-02-21 0 0.209 0.202 0.209 0.207 0.210 300,000 62,220 0.2074 3.654 3.532 3.654 3.619 3.672 17,159 3.6260 0.97%
2013-02-20 0 0.207 0.203 0.207 0.200 0.230 800,000 163,460 0.2043 3.619 3.549 3.619 3.497 4.021 45,758 3.5723 -5.48%
2013-02-19 0 0.219 0.203 0.219 0.215 0.220 80,000 17,300 0.2163 3.829 3.549 3.829 3.759 3.846 4,576 3.7808 -0.45%
2013-02-18 0 0.220 0.205 0.220 0.220 0.220 140,000 30,800 0.2200 3.846 3.584 3.846 3.846 3.846 8,008 3.8463 6.80%
2013-02-15 0 0.206 0.200 0.215 0.200 0.206 163,000 33,170 0.2035 3.602 3.497 3.759 3.497 3.602 9,323 3.5578 0.49%
2013-02-14 0 0.205 0.202 0.208 - - 0 0 - 3.584 3.532 3.637 - - 0 - 0.00%
2013-02-08 0 0.205 0.200 0.206 0.200 0.205 840,000 168,260 0.2003 3.584 3.497 3.602 3.497 3.584 48,046 3.5021 -3.30%
2013-02-07 0 0.212 0.201 0.216 0.196 0.212 8,640,000 1,747,220 0.2022 3.706 3.514 3.776 3.427 3.706 494,184 3.5356 4.43%
2013-02-06 0 0.203 0.202 0.208 0.200 0.217 1,840,600 391,377 0.2126 3.549 3.532 3.637 3.497 3.794 105,277 3.7176 1.50%
2013-02-05 0 0.200 0.200 0.205 0.200 0.204 300,000 60,320 0.2011 3.497 3.497 3.584 3.497 3.567 17,159 3.5153 -0.50%
2013-02-04 0 0.201 0.200 0.203 0.200 0.207 840,000 169,020 0.2012 3.514 3.497 3.549 3.497 3.619 48,046 3.5179 -8.22%
2013-02-01 0 0.219 0.201 0.219 0.200 0.220 1,240,000 262,160 0.2114 3.829 3.514 3.829 3.497 3.846 70,925 3.6963 5.29%
2013-01-31 0 0.208 0.199 0.209 0.197 0.208 280,000 55,960 0.1999 3.637 3.479 3.654 3.444 3.637 16,015 3.4942 -5.88%
2013-01-30 0 0.221 0.209 0.221 0.224 0.225 640,000 143,620 0.2244 3.864 3.654 3.864 3.916 3.934 36,606 3.9234 0.91%
2013-01-29 0 0.219 0.210 0.220 - - 0 0 - 3.829 3.672 3.846 - - 0 - 0.00%
2013-01-28 0 0.219 0.206 0.219 0.219 0.219 46,600 10,127 0.2173 3.829 3.602 3.829 3.829 3.829 2,665 3.7994 4.29%
2013-01-25 0 0.210 0.210 0.220 0.210 0.225 1,040,000 227,900 0.2191 3.672 3.672 3.846 3.672 3.934 59,485 3.8312 -6.67%
2013-01-24 0 0.225 0.202 0.225 0.202 0.225 1,900,000 406,260 0.2138 3.934 3.532 3.934 3.532 3.934 108,675 3.7383 4.17%
2013-01-23 0 0.216 0.202 0.216 0.210 0.225 1,220,000 266,480 0.2184 3.776 3.532 3.776 3.672 3.934 69,781 3.8188 2.86%
2013-01-22 0 0.210 0.206 0.210 0.200 0.218 4,120,000 841,660 0.2043 3.672 3.602 3.672 3.497 3.811 235,653 3.5716 6.60%
2013-01-21 0 0.197 0.191 0.198 0.190 0.199 920,000 177,460 0.1929 3.444 3.339 3.462 3.322 3.479 52,621 3.3724 -1.01%
2013-01-18 0 0.199 0.195 0.199 0.195 0.200 955,000 186,695 0.1955 3.479 3.409 3.479 3.409 3.497 54,623 3.4179 2.05%
2013-01-17 0 0.195 0.195 0.202 0.195 0.198 400,000 78,260 0.1957 3.409 3.409 3.532 3.409 3.462 22,879 3.4206 -1.52%
2013-01-16 0 0.198 0.195 0.198 0.192 0.198 460,900 89,366 0.1939 3.462 3.409 3.462 3.357 3.462 26,362 3.3899 -1.00%
2013-01-15 0 0.200 0.196 0.200 0.195 0.215 1,200,000 239,960 0.2000 3.497 3.427 3.497 3.409 3.759 68,637 3.4961 0.00%
2013-01-14 0 0.200 0.199 0.203 0.200 0.209 3,353,200 671,937 0.2004 3.497 3.479 3.549 3.497 3.654 191,794 3.5034 -3.38%
2013-01-11 0 0.207 0.200 0.207 0.207 0.207 40,000 8,280 0.2070 3.619 3.497 3.619 3.619 3.619 2,288 3.6191 3.50%
2013-01-10 0 0.200 0.195 0.207 0.197 0.201 740,000 148,020 0.2000 3.497 3.409 3.619 3.444 3.514 42,326 3.4971 -3.85%
2013-01-09 0 0.208 0.201 0.208 0.194 0.209 281,500 58,250 0.2069 3.637 3.514 3.637 3.392 3.654 16,101 3.6178 2.46%
2013-01-08 0 0.203 0.203 0.204 0.201 0.212 1,879,000 390,834 0.2080 3.549 3.549 3.567 3.514 3.706 107,474 3.6366 -3.33%
2013-01-07 0 0.210 0.206 0.210 0.208 0.224 1,307,500 275,770 0.2109 3.672 3.602 3.672 3.637 3.916 74,785 3.6875 -4.55%
2013-01-04 0 0.220 0.215 0.220 0.215 0.225 1,980,000 430,180 0.2173 3.846 3.759 3.846 3.759 3.934 113,251 3.7985 0.46%
2013-01-03 0 0.219 0.219 0.220 0.218 0.226 3,460,000 764,820 0.2210 3.829 3.829 3.846 3.811 3.951 197,902 3.8646 -3.95%
2013-01-02 0 0.228 0.227 0.228 0.217 0.230 3,140,000 704,740 0.2244 3.986 3.969 3.986 3.794 4.021 179,599 3.9240 3.17%
2012-12-31 0 0.221 0.221 0.224 0.219 0.230 5,263,000 1,181,850 0.2246 3.864 3.864 3.916 3.829 4.021 301,029 3.9260 -6.75%
2012-12-28 0 0.237 0.228 0.237 0.230 0.260 13,440,000 3,256,480 0.2423 4.144 3.986 4.144 4.021 4.546 768,731 4.2362 -12.22%
2012-12-27 0 0.270 0.265 0.270 0.260 0.280 2,169,400 584,350 0.2694 4.721 4.633 4.721 4.546 4.895 124,084 4.7093 0.00%
2012-12-24 0 0.270 0.270 0.280 0.270 0.300 4,120,000 1,147,600 0.2785 4.721 4.721 4.895 4.721 5.245 235,653 4.8699 -5.26%
2012-12-21 0 0.285 0.285 0.290 0.250 0.340 33,227,500 9,440,300 0.2841 4.983 4.983 5.070 4.371 5.944 1,900,522 4.9672 17.28%
2012-12-20 0 0.243 0.243 0.245 0.234 0.243 21,040,000 5,064,060 0.2407 4.248 4.248 4.283 4.091 4.248 1,203,430 4.2080 1.25%
2012-12-19 0 0.240 0.231 0.240 0.232 0.240 1,087,500 256,627 0.2360 4.196 4.039 4.196 4.056 4.196 62,202 4.1257 0.42%
2012-12-18 0 0.239 0.222 0.240 0.230 0.240 5,627,500 1,340,910 0.2383 4.179 3.881 4.196 4.021 4.196 321,878 4.1659 -0.42%
2012-12-17 0 0.240 0.230 0.240 0.230 0.240 4,800,000 1,124,200 0.2342 4.196 4.021 4.196 4.021 4.196 274,547 4.0947 0.00%
2012-12-14 0 0.240 0.230 0.240 0.230 0.240 1,103,000 257,320 0.2333 4.196 4.021 4.196 4.021 4.196 63,089 4.0787 0.00%
2012-12-13 0 0.240 0.228 0.240 0.228 0.240 2,080,000 486,840 0.2341 4.196 3.986 4.196 3.986 4.196 118,970 4.0921 0.00%
2012-12-12 0 0.240 0.240 0.245 0.231 0.244 1,648,100 394,150 0.2392 4.196 4.196 4.283 4.039 4.266 94,267 4.1812 -1.64%
2012-12-11 0 0.244 0.227 0.244 0.225 0.245 8,120,000 1,914,800 0.2358 4.266 3.969 4.266 3.934 4.283 464,442 4.1228 1.67%
2012-12-10 0 0.240 0.228 0.240 0.230 0.240 6,520,000 1,562,400 0.2396 4.196 3.986 4.196 4.021 4.196 372,926 4.1896 -0.41%
2012-12-07 0 0.241 0.240 0.244 0.239 0.241 220,000 52,620 0.2392 4.213 4.196 4.266 4.179 4.213 12,583 4.1817 0.42%
2012-12-06 0 0.240 0.240 0.242 0.224 0.240 340,000 80,320 0.2362 4.196 4.196 4.231 3.916 4.196 19,447 4.1302 7.62%
2012-12-05 0 0.223 0.223 0.240 0.223 0.240 841,500 196,149 0.2331 3.899 3.899 4.196 3.899 4.196 48,131 4.0753 -3.04%
2012-12-04 0 0.230 0.225 0.239 0.230 0.230 1,600,000 368,000 0.2300 4.021 3.934 4.179 4.021 4.021 91,516 4.0212 -4.17%
2012-12-03 0 0.240 0.228 0.240 0.225 0.240 140,000 32,300 0.2307 4.196 3.986 4.196 3.934 4.196 8,008 4.0337 0.00%
2012-11-30 0 0.240 0.225 0.240 0.230 0.240 240,000 55,800 0.2325 4.196 3.934 4.196 4.021 4.196 13,727 4.0649 0.00%
2012-11-29 0 0.240 0.231 0.242 0.210 0.243 4,170,000 963,410 0.2310 4.196 4.039 4.231 3.672 4.248 238,513 4.0392 4.35%
2012-11-28 0 0.230 0.226 0.238 0.226 0.260 2,380,000 558,760 0.2348 4.021 3.951 4.161 3.951 4.546 136,129 4.1046 -8.00%
2012-11-27 0 0.250 0.232 0.255 0.227 0.250 5,300,000 1,247,420 0.2354 4.371 4.056 4.458 3.969 4.371 303,145 4.1149 14.68%
2012-11-26 0 0.218 0.210 0.228 0.218 0.228 80,000 17,820 0.2228 3.811 3.672 3.986 3.811 3.986 4,576 3.8944 -4.39%
2012-11-23 0 0.228 0.212 0.228 0.228 0.228 101,800 23,163 0.2275 3.986 3.706 3.986 3.986 3.986 5,823 3.9781 0.00%
2012-11-22 0 0.228 0.214 0.228 0.228 0.230 220,000 50,200 0.2282 3.986 3.741 3.986 3.986 4.021 12,583 3.9894 -0.87%
2012-11-21 0 0.230 0.212 0.230 0.227 0.230 380,000 86,480 0.2276 4.021 3.706 4.021 3.969 4.021 21,735 3.9788 0.00%
2012-11-20 0 0.230 0.211 0.230 0.227 0.230 400,000 91,480 0.2287 4.021 3.689 4.021 3.969 4.021 22,879 3.9984 1.32%
2012-11-19 0 0.227 0.207 0.227 0.228 0.230 400,000 91,600 0.2290 3.969 3.619 3.969 3.986 4.021 22,879 4.0037 0.00%
2012-11-16 0 0.227 0.210 0.227 0.227 0.227 41,500 9,381 0.2260 3.969 3.672 3.969 3.969 3.969 2,374 3.9521 0.00%
2012-11-15 0 0.227 0.208 0.227 0.225 0.230 120,000 27,300 0.2275 3.969 3.637 3.969 3.934 4.021 6,864 3.9775 3.18%
2012-11-14 0 0.220 0.215 0.224 0.220 0.220 60,000 13,200 0.2200 3.846 3.759 3.916 3.846 3.846 3,432 3.8463 -3.93%
2012-11-13 0 0.229 0.196 0.230 0.229 0.229 460,000 105,340 0.2290 4.004 3.427 4.021 4.004 4.004 26,311 4.0037 -0.43%
2012-11-12 0 0.230 0.222 0.230 0.230 0.230 200,000 46,000 0.2300 4.021 3.881 4.021 4.021 4.021 11,439 4.0212 -1.71%
2012-11-09 0 0.234 0.226 0.235 0.230 0.236 3,160,000 734,160 0.2323 4.091 3.951 4.109 4.021 4.126 180,743 4.0619 -2.50%
2012-11-08 0 0.240 0.226 0.240 0.240 0.240 200,000 48,000 0.2400 4.196 3.951 4.196 4.196 4.196 11,439 4.1960 0.00%
2012-11-07 0 0.240 0.228 0.240 0.248 0.248 20,900 5,156 0.2467 4.196 3.986 4.196 4.336 4.336 1,195 4.3131 0.00%
2012-11-06 0 0.240 0.228 0.240 - - 0 0 - 4.196 3.986 4.196 - - 0 - 0.00%
2012-11-05 0 0.240 0.228 0.240 0.239 0.240 1,420,000 339,800 0.2393 4.196 3.986 4.196 4.179 4.196 81,220 4.1837 0.00%
2012-11-02 0 0.240 0.226 0.240 - - 3,000 630 0.2100 4.196 3.951 4.196 - - 172 3.6715 0.00%
2012-11-01 0 0.240 0.231 0.240 0.240 0.240 380,000 91,200 0.2400 4.196 4.039 4.196 4.196 4.196 21,735 4.1960 0.00%
2012-10-31 0 0.240 0.239 0.249 0.240 0.249 240,000 57,780 0.2408 4.196 4.179 4.353 4.196 4.353 13,727 4.2091 0.00%
2012-10-30 0 0.240 0.238 0.249 0.240 0.246 3,103,000 755,666 0.2435 4.196 4.161 4.353 4.196 4.301 177,483 4.2577 -2.04%
2012-10-29 0 0.245 0.240 0.260 0.240 0.265 1,200,000 295,400 0.2462 4.283 4.196 4.546 4.196 4.633 68,637 4.3038 2.08%
2012-10-26 0 0.240 0.238 0.249 0.240 0.244 1,520,000 365,900 0.2407 4.196 4.161 4.353 4.196 4.266 86,940 4.2087 -4.00%
2012-10-25 0 0.250 0.245 0.250 0.244 0.250 2,346,000 577,580 0.2462 4.371 4.283 4.371 4.266 4.371 134,185 4.3044 0.00%
2012-10-24 0 0.250 0.250 0.260 0.250 0.260 100,000 25,200 0.2520 4.371 4.371 4.546 4.371 4.546 5,720 4.4058 0.00%
2012-10-22 0 0.250 0.250 0.260 0.250 0.260 1,223,000 305,920 0.2501 4.371 4.371 4.546 4.371 4.546 69,952 4.3733 0.00%
2012-10-19 0 0.250 0.250 0.255 0.248 0.250 2,109,000 525,524 0.2492 4.371 4.371 4.458 4.336 4.371 120,629 4.3565 0.00%
2012-10-18 0 0.250 0.247 0.260 0.245 0.265 4,482,200 1,127,629 0.2516 4.371 4.318 4.546 4.283 4.633 256,370 4.3985 0.40%
2012-10-17 0 0.249 0.241 0.249 0.240 0.255 3,540,000 875,880 0.2474 4.353 4.213 4.353 4.196 4.458 202,478 4.3258 3.75%
2012-10-16 0 0.240 0.237 0.249 0.240 0.265 2,740,000 691,940 0.2525 4.196 4.144 4.353 4.196 4.633 156,720 4.4151 -5.88%
2012-10-15 0 0.255 0.236 0.255 0.255 0.255 320,000 81,600 0.2550 4.458 4.126 4.458 4.458 4.458 18,303 4.4583 0.00%
2012-10-12 0 0.255 0.235 0.255 0.250 0.255 41,500 10,437 0.2515 4.458 4.109 4.458 4.371 4.458 2,374 4.3970 2.00%
2012-10-11 0 0.250 0.230 0.255 0.250 0.250 20,000 5,000 0.2500 4.371 4.021 4.458 4.371 4.371 1,144 4.3708 4.17%
2012-10-10 0 0.240 0.235 0.255 - - 0 0 - 4.196 4.109 4.458 - - 0 - 0.00%
2012-10-09 0 0.240 0.236 0.255 0.240 0.255 320,000 77,100 0.2409 4.196 4.126 4.458 4.196 4.458 18,303 4.2124 0.00%
2012-10-08 0 0.240 0.237 0.248 0.240 0.240 582,400 139,747 0.2400 4.196 4.144 4.336 4.196 4.196 33,312 4.1951 0.00%
2012-10-05 0 0.240 0.240 0.249 0.240 0.240 1,200,000 288,000 0.2400 4.196 4.196 4.353 4.196 4.196 68,637 4.1960 -3.23%
2012-10-04 0 0.248 0.240 0.255 0.240 0.248 760,000 182,720 0.2404 4.336 4.196 4.458 4.196 4.336 43,470 4.2034 3.33%
2012-10-03 0 0.240 0.240 0.255 0.240 0.260 795,000 194,945 0.2452 4.196 4.196 4.458 4.196 4.546 45,472 4.2872 -11.11%
2012-09-28 0 0.270 0.238 0.270 0.235 0.270 1,737,400 423,129 0.2435 4.721 4.161 4.721 4.109 4.721 99,375 4.2579 12.50%
2012-09-27 0 0.240 0.238 0.240 0.240 0.240 83,000 19,890 0.2396 4.196 4.161 4.196 4.196 4.196 4,747 4.1897 0.42%
2012-09-26 0 0.239 0.239 0.240 - - 84,500 20,069 0.2375 4.179 4.179 4.196 - - 4,833 4.1523 0.00%
2012-09-25 0 0.239 0.231 0.239 0.239 0.240 180,000 43,120 0.2396 4.179 4.039 4.179 4.179 4.196 10,296 4.1882 3.91%
2012-09-24 0 0.230 0.230 0.238 0.230 0.232 1,200,000 276,880 0.2307 4.021 4.021 4.161 4.021 4.056 68,637 4.0340 0.00%
2012-09-21 0 0.230 0.230 0.236 0.230 0.243 1,640,000 382,540 0.2333 4.021 4.021 4.126 4.021 4.248 93,803 4.0781 0.00%
2012-09-20 0 0.230 0.230 0.240 0.230 0.233 600,000 138,580 0.2310 4.021 4.021 4.196 4.021 4.074 34,318 4.0381 0.00%
2012-09-19 0 0.230 0.227 0.244 0.220 0.235 2,400,600 554,792 0.2311 4.021 3.969 4.266 3.846 4.109 137,308 4.0405 -8.00%
2012-09-18 0 0.250 0.250 0.255 0.242 0.265 2,420,300 609,612 0.2519 4.371 4.371 4.458 4.231 4.633 138,435 4.4036 -3.85%
2012-09-17 0 0.260 0.244 0.260 0.255 0.260 140,000 36,300 0.2593 4.546 4.266 4.546 4.458 4.546 8,008 4.5332 7.00%
2012-09-14 0 0.243 0.242 0.250 0.224 0.260 2,400,000 593,060 0.2471 4.248 4.231 4.371 3.916 4.546 137,273 4.3203 -10.00%
2012-09-13 0 0.270 0.250 0.270 0.260 0.270 1,340,000 350,300 0.2614 4.721 4.371 4.721 4.546 4.721 76,644 4.5705 3.85%
2012-09-12 0 0.260 0.260 0.270 0.260 0.265 1,261,500 331,967 0.2632 4.546 4.546 4.721 4.546 4.633 72,154 4.6008 -1.89%
2012-09-11 0 0.265 0.265 0.285 0.255 0.290 4,124,500 1,115,425 0.2704 4.633 4.633 4.983 4.458 5.070 235,910 4.7282 -1.85%
2012-09-10 0 0.270 0.270 0.280 0.270 0.270 124,500 33,615 0.2700 4.721 4.721 4.895 4.721 4.721 7,121 4.7205 3.85%
2012-09-07 0 0.260 0.250 0.265 0.260 0.260 103,000 26,690 0.2591 4.546 4.371 4.633 4.546 4.546 5,891 4.5304 0.00%
2012-09-06 0 0.260 0.245 0.260 0.245 0.260 880,000 220,100 0.2501 4.546 4.283 4.546 4.283 4.546 50,334 4.3728 4.00%
2012-09-05 0 0.250 0.245 0.260 0.250 0.250 660,000 165,000 0.2500 4.371 4.283 4.546 4.371 4.371 37,750 4.3708 0.00%
2012-09-04 0 0.250 0.245 0.265 0.245 0.285 1,740,000 446,800 0.2568 4.371 4.283 4.633 4.283 4.983 99,523 4.4894 -9.09%
2012-09-03 0 0.275 0.260 0.285 - - 0 0 - 4.808 4.546 4.983 - - 0 - 0.00%
2012-08-31 0 0.275 0.260 0.275 0.255 0.280 1,860,000 491,300 0.2641 4.808 4.546 4.808 4.458 4.895 106,387 4.6181 3.77%
2012-08-30 0 0.265 0.260 0.275 0.265 0.270 320,000 85,300 0.2666 4.633 4.546 4.808 4.633 4.721 18,303 4.6604 -5.36%
2012-08-29 0 0.280 0.270 0.285 0.280 0.285 300,000 85,000 0.2833 4.895 4.721 4.983 4.895 4.983 17,159 4.9536 -1.75%
2012-08-28 0 0.285 0.265 0.285 0.285 0.285 140,000 39,900 0.2850 4.983 4.633 4.983 4.983 4.983 8,008 4.9828 1.79%
2012-08-27 0 0.280 0.280 0.290 0.260 0.290 364,500 104,425 0.2865 4.895 4.895 5.070 4.546 5.070 20,848 5.0088 -1.75%
2012-08-24 0 0.285 0.255 0.285 0.280 0.285 120,000 34,100 0.2842 4.983 4.458 4.983 4.895 4.983 6,864 4.9682 1.79%
2012-08-23 0 0.280 0.260 0.280 - - 15,000 3,780 0.2520 4.895 4.546 4.895 - - 858 4.4058 -3.45%
2012-08-22 0 0.290 0.260 0.290 - - 0 0 - 5.070 4.546 5.070 - - 0 - 0.00%
2012-08-21 0 0.290 0.255 0.290 0.285 0.290 200,000 57,100 0.2855 5.070 4.458 5.070 4.983 5.070 11,439 4.9915 1.75%
2012-08-20 0 0.285 0.240 0.285 0.285 0.285 200,000 57,000 0.2850 4.983 4.196 4.983 4.983 4.983 11,439 4.9828 0.00%
2012-08-17 0 0.285 0.265 0.285 0.240 0.285 1,643,000 461,263 0.2807 4.983 4.633 4.983 4.196 4.983 93,975 4.9084 -3.39%
2012-08-16 0 0.295 0.250 0.295 0.280 0.295 1,080,000 309,600 0.2867 5.158 4.371 5.158 4.895 5.158 61,773 5.0119 3.51%
2012-08-15 0 0.285 0.231 0.285 - - 0 0 - 4.983 4.039 4.983 - - 0 - 0.00%
2012-08-14 0 0.285 0.241 0.285 0.285 0.285 100,000 28,500 0.2850 4.983 4.213 4.983 4.983 4.983 5,720 4.9828 0.00%
2012-08-13 0 0.285 0.228 0.285 0.280 0.285 69,500 19,595 0.2819 4.983 3.986 4.983 4.895 4.983 3,975 4.9293 0.00%
2012-08-10 0 0.285 0.245 0.285 0.280 0.290 2,300,000 646,000 0.2809 4.983 4.283 4.983 4.895 5.070 131,554 4.9105 1.79%
2012-08-09 0 0.280 0.241 0.280 0.280 0.280 20,000 5,600 0.2800 4.895 4.213 4.895 4.895 4.895 1,144 4.8953 0.00%
2012-08-08 0 0.280 0.238 0.280 0.280 0.285 60,000 16,900 0.2817 4.895 4.161 4.895 4.895 4.983 3,432 4.9245 0.00%
2012-08-07 0 0.280 0.235 0.280 0.280 0.280 40,000 11,200 0.2800 4.895 4.109 4.895 4.895 4.895 2,288 4.8953 0.00%
2012-08-06 0 0.280 0.230 0.280 0.285 0.285 20,000 5,700 0.2850 4.895 4.021 4.895 4.983 4.983 1,144 4.9828 0.00%
2012-08-03 0 0.280 0.243 0.280 0.280 0.280 100,000 28,000 0.2800 4.895 4.248 4.895 4.895 4.895 5,720 4.8953 0.00%
2012-08-02 0 0.280 0.231 0.280 0.280 0.280 20,000 5,600 0.2800 4.895 4.039 4.895 4.895 4.895 1,144 4.8953 0.00%
2012-08-01 0 0.280 0.275 0.285 0.242 0.280 400,000 106,640 0.2666 4.895 4.808 4.983 4.231 4.895 22,879 4.6611 3.70%
2012-07-31 0 0.270 0.247 0.270 - - 0 0 - 4.721 4.318 4.721 - - 0 - 0.00%
2012-07-30 0 0.270 0.226 0.270 0.255 0.275 540,000 142,800 0.2644 4.721 3.951 4.721 4.458 4.808 30,887 4.6234 3.85%
2012-07-27 0 0.260 0.241 0.260 0.250 0.265 780,000 200,000 0.2564 4.546 4.213 4.546 4.371 4.633 44,614 4.4829 -3.70%
2012-07-26 0 0.270 0.245 0.270 0.275 0.275 20,000 5,500 0.2750 4.721 4.283 4.721 4.808 4.808 1,144 4.8079 12.50%
2012-07-25 0 0.240 0.240 0.270 0.240 0.240 40,000 9,600 0.2400 4.196 4.196 4.721 4.196 4.196 2,288 4.1960 -11.11%
2012-07-24 0 0.270 0.226 0.270 - - 0 0 - 4.721 3.951 4.721 - - 0 - 0.00%
2012-07-23 0 0.270 0.228 0.270 - - 0 0 - 4.721 3.986 4.721 - - 0 - 0.00%
2012-07-20 0 0.270 0.221 0.270 0.270 0.270 183,000 49,290 0.2693 4.721 3.864 4.721 4.721 4.721 10,467 4.7090 1.89%
2012-07-19 0 0.265 0.227 0.265 0.265 0.265 23,000 5,930 0.2578 4.633 3.969 4.633 4.633 4.633 1,316 4.5077 3.92%
2012-07-18 0 0.255 0.211 0.255 0.250 0.260 340,000 86,500 0.2544 4.458 3.689 4.458 4.371 4.546 19,447 4.4480 2.82%
2012-07-17 0 0.248 0.227 0.248 - - 3,000 660 0.2200 4.336 3.969 4.336 - - 172 3.8463 -0.80%
2012-07-16 0 0.250 0.234 0.250 0.235 0.250 160,000 37,900 0.2369 4.371 4.091 4.371 4.109 4.371 9,152 4.1414 -1.96%
2012-07-13 0 0.255 0.235 0.255 0.235 0.255 1,860,000 458,500 0.2465 4.458 4.109 4.458 4.109 4.458 106,387 4.3097 -1.92%
2012-07-12 0 0.260 0.250 0.260 0.255 0.270 3,680,000 970,000 0.2636 4.546 4.371 4.546 4.458 4.721 210,486 4.6084 -3.70%
2012-07-11 0 0.270 0.260 0.270 0.260 0.280 3,400,000 912,800 0.2685 4.721 4.546 4.721 4.546 4.895 194,471 4.6938 -3.57%
2012-07-10 0 0.280 0.270 0.280 0.260 0.280 1,980,000 542,300 0.2739 4.895 4.721 4.895 4.546 4.895 113,251 4.7885 0.00%
2012-07-09 0 0.280 0.270 0.275 0.265 0.290 1,700,000 468,700 0.2757 4.895 4.721 4.808 4.633 5.070 97,235 4.8203 -1.75%
2012-07-06 0 0.285 0.280 0.285 0.280 0.295 1,730,000 496,000 0.2867 4.983 4.895 4.983 4.895 5.158 98,951 5.0126 -1.72%
2012-07-05 0 0.290 0.285 0.290 0.270 0.295 3,690,000 1,035,250 0.2806 5.070 4.983 5.070 4.721 5.158 211,058 4.9051 -3.33%
2012-07-04 0 0.300 0.295 0.305 0.270 0.305 5,070,000 1,448,400 0.2857 5.245 5.158 5.332 4.721 5.332 289,990 4.9947 0.00%
2012-07-03 0 0.300 0.290 0.300 0.250 0.380 15,680,000 5,092,800 0.3248 5.245 5.070 5.245 4.371 6.644 896,853 5.6785 -22.08%
2012-06-29 0 0.385 0.385 0.390 0.355 0.385 15,580,000 5,817,900 0.3734 6.731 6.731 6.819 6.207 6.731 891,133 6.5287 2.67%
2012-06-28 0 0.375 0.370 0.375 0.335 0.375 8,520,000 2,977,000 0.3494 6.556 6.469 6.556 5.857 6.556 487,321 6.1089 7.14%
2012-06-27 0 0.350 0.345 0.350 0.330 0.370 7,820,000 2,754,000 0.3522 6.119 6.032 6.119 5.770 6.469 447,282 6.1572 6.06%
2012-06-26 0 0.330 0.330 0.335 0.295 0.335 5,980,000 1,828,500 0.3058 5.770 5.770 5.857 5.158 5.857 342,040 5.3459 10.00%
2012-06-25 0 0.300 0.290 0.300 0.290 0.300 2,983,000 873,910 0.2930 5.245 5.070 5.245 5.070 5.245 170,619 5.1220 0.00%
2012-06-22 0 0.300 0.290 0.300 0.290 0.300 3,140,000 920,100 0.2930 5.245 5.070 5.245 5.070 5.245 179,599 5.1231 0.00%
2012-06-21 0 0.300 0.280 0.300 0.285 0.300 3,320,000 956,300 0.2880 5.245 4.895 5.245 4.983 5.245 189,895 5.0359 0.00%
2012-06-20 0 0.300 0.290 0.300 0.290 0.300 4,040,000 1,185,300 0.2934 5.245 5.070 5.245 5.070 5.245 231,077 5.1295 1.69%
2012-06-19 0 0.295 0.280 0.300 0.285 0.305 3,760,000 1,102,500 0.2932 5.158 4.895 5.245 4.983 5.332 215,062 5.1264 -1.67%
2012-06-18 0 0.300 0.280 0.300 0.280 0.300 3,740,000 1,082,500 0.2894 5.245 4.895 5.245 4.895 5.245 213,918 5.0604 0.00%
2012-06-15 0 0.300 0.285 0.300 0.285 0.300 2,620,000 762,900 0.2912 5.245 4.983 5.245 4.983 5.245 149,857 5.0909 1.69%
2012-06-14 0 0.295 0.275 0.295 0.280 0.295 3,280,000 934,600 0.2849 5.158 4.808 5.158 4.895 5.158 187,607 4.9817 0.00%
2012-06-13 0 0.295 0.290 0.295 0.290 0.300 2,940,000 870,800 0.2962 5.158 5.070 5.158 5.070 5.245 168,160 5.1784 -1.67%
2012-06-12 0 0.300 0.295 0.300 0.295 0.300 2,540,000 756,300 0.2978 5.245 5.158 5.245 5.158 5.245 145,281 5.2058 -1.64%
2012-06-11 0 0.305 0.295 0.305 0.295 0.315 2,740,000 824,000 0.3007 5.332 5.158 5.332 5.158 5.507 156,720 5.2578 1.67%
2012-06-08 0 0.300 0.295 0.300 0.295 0.305 2,620,000 785,200 0.2997 5.245 5.158 5.245 5.158 5.332 149,857 5.2397 0.00%
2012-06-07 0 0.300 0.290 0.300 0.290 0.310 3,140,000 945,200 0.3010 5.245 5.070 5.245 5.070 5.420 179,599 5.2628 1.69%
2012-06-06 0 0.295 0.290 0.300 0.290 0.305 2,420,000 724,300 0.2993 5.158 5.070 5.245 5.070 5.332 138,417 5.2327 -1.67%
2012-06-05 0 0.300 0.290 0.305 0.295 0.305 3,580,000 1,076,800 0.3008 5.245 5.070 5.332 5.158 5.332 204,766 5.2587 0.00%
2012-06-04 0 0.300 0.295 0.305 0.295 0.305 3,011,100 906,952 0.3012 5.245 5.158 5.332 5.158 5.332 172,227 5.2660 -3.23%
2012-06-01 0 0.310 0.305 0.315 0.305 0.315 3,520,000 1,094,400 0.3109 5.420 5.332 5.507 5.332 5.507 201,334 5.4357 0.00%
2012-05-31 0 0.310 0.290 0.310 0.280 0.310 4,120,000 1,213,300 0.2945 5.420 5.070 5.420 4.895 5.420 235,653 5.1487 0.00%
2012-05-30 0 0.310 0.305 0.310 0.310 0.330 6,160,000 1,918,800 0.3115 5.420 5.332 5.420 5.420 5.770 352,335 5.4460 -3.12%
2012-05-29 0 0.320 0.305 0.320 0.310 0.325 4,320,000 1,364,100 0.3158 5.595 5.332 5.595 5.420 5.682 247,092 5.5206 0.00%
2012-05-28 0 0.320 0.295 0.320 0.300 0.340 3,920,000 1,233,800 0.3147 5.595 5.158 5.595 5.245 5.944 224,213 5.5028 -1.54%
2012-05-25 0 0.325 0.305 0.325 0.310 0.350 4,520,000 1,454,900 0.3219 5.682 5.332 5.682 5.420 6.119 258,532 5.6276 -5.80%
2012-05-24 0 0.345 0.335 0.345 0.340 0.350 3,560,000 1,224,300 0.3439 6.032 5.857 6.032 5.944 6.119 203,622 6.0126 0.00%
2012-05-23 0 0.345 0.335 0.345 0.340 0.350 3,684,500 1,253,062 0.3401 6.032 5.857 6.032 5.944 6.119 210,743 5.9459 -2.82%
2012-05-22 0 0.355 0.345 0.355 0.345 0.355 3,320,000 1,159,600 0.3493 6.207 6.032 6.207 6.032 6.207 189,895 6.1065 2.90%
2012-05-21 0 0.345 0.335 0.345 0.340 0.350 3,440,000 1,174,400 0.3414 6.032 5.857 6.032 5.944 6.119 196,759 5.9687 1.47%
2012-05-18 0 0.340 0.335 0.340 0.335 0.350 3,540,000 1,202,500 0.3397 5.944 5.857 5.944 5.857 6.119 202,478 5.9389 -1.45%
2012-05-17 0 0.345 0.335 0.345 0.335 0.355 5,900,000 2,019,900 0.3424 6.032 5.857 6.032 5.857 6.207 337,464 5.9855 1.47%
2012-05-16 0 0.340 0.340 0.355 0.340 0.355 4,200,000 1,479,000 0.3521 5.944 5.944 6.207 5.944 6.207 240,228 6.1566 -5.56%
2012-05-15 0 0.360 0.345 0.365 0.350 0.365 4,560,900 1,645,501 0.3608 6.294 6.032 6.381 6.119 6.381 260,871 6.3077 -2.70%
2012-05-14 0 0.370 0.355 0.370 0.360 0.370 3,961,200 1,442,114 0.3641 6.469 6.207 6.469 6.294 6.469 226,570 6.3650 0.00%
2012-05-11 0 0.370 0.345 0.370 0.350 0.370 4,700,000 1,711,400 0.3641 6.469 6.032 6.469 6.119 6.469 268,827 6.3662 0.00%
2012-05-10 0 0.370 0.355 0.370 0.360 0.375 6,980,000 2,549,400 0.3652 6.469 6.207 6.469 6.294 6.556 399,237 6.3857 2.78%
2012-05-09 0 0.360 0.340 0.360 0.340 0.360 4,760,000 1,666,100 0.3500 6.294 5.944 6.294 5.944 6.294 272,259 6.1195 2.86%
2012-05-08 0 0.350 0.345 0.365 0.350 0.385 6,440,000 2,374,400 0.3687 6.119 6.032 6.381 6.119 6.731 368,350 6.4460 -7.89%
2012-05-07 0 0.380 0.370 0.380 0.370 0.385 3,620,000 1,360,400 0.3758 6.644 6.469 6.644 6.469 6.731 207,054 6.5703 0.00%
2012-05-04 0 0.380 0.365 0.380 0.370 0.385 4,560,000 1,721,400 0.3775 6.644 6.381 6.644 6.469 6.731 260,819 6.6000 -1.30%
2012-05-03 0 0.385 0.380 0.385 0.380 0.385 4,420,000 1,687,100 0.3817 6.731 6.644 6.731 6.644 6.731 252,812 6.6733 -2.53%
2012-05-02 0 0.395 0.380 0.395 0.385 0.395 4,080,600 1,591,719 0.3901 6.906 6.644 6.906 6.731 6.906 233,399 6.8197 0.00%
2012-04-30 0 0.395 0.385 0.400 0.385 0.400 4,501,500 1,768,040 0.3928 6.906 6.731 6.993 6.731 6.993 257,473 6.8669 0.00%
2012-04-27 0 0.395 0.380 0.395 0.380 0.395 3,920,000 1,521,800 0.3882 6.906 6.644 6.906 6.644 6.906 224,213 6.7873 2.60%
2012-04-26 0 0.385 0.380 0.390 0.375 0.410 6,860,000 2,681,200 0.3908 6.731 6.644 6.819 6.556 7.168 392,373 6.8333 2.67%
2012-04-25 0 0.375 0.370 0.380 0.370 0.375 4,300,000 1,593,900 0.3707 6.556 6.469 6.644 6.469 6.556 245,948 6.4806 0.00%
2012-04-24 0 0.375 0.370 0.375 0.370 0.375 3,980,000 1,475,300 0.3707 6.556 6.469 6.556 6.469 6.556 227,645 6.4807 0.00%
2012-04-23 0 0.375 0.365 0.375 0.370 0.380 4,402,400 1,648,688 0.3745 6.556 6.381 6.556 6.469 6.644 251,805 6.5475 -1.32%
2012-04-20 0 0.380 0.370 0.380 0.370 0.380 5,355,000 2,019,750 0.3772 6.644 6.469 6.644 6.469 6.644 306,291 6.5942 0.00%
2012-04-19 0 0.380 0.370 0.380 0.375 0.385 3,913,500 1,475,492 0.3770 6.644 6.469 6.644 6.556 6.731 223,841 6.5917 0.00%
2012-04-18 0 0.380 0.365 0.380 0.370 0.380 4,460,000 1,666,400 0.3736 6.644 6.381 6.644 6.469 6.644 255,100 6.5323 2.70%
2012-04-17 0 0.370 0.360 0.370 0.360 0.380 4,447,500 1,637,687 0.3682 6.469 6.294 6.469 6.294 6.644 254,385 6.4378 -3.90%
2012-04-16 0 0.385 0.365 0.385 0.370 0.395 4,420,000 1,655,500 0.3745 6.731 6.381 6.731 6.469 6.906 252,812 6.5483 0.00%
2012-04-13 0 0.385 0.375 0.385 0.380 0.390 3,520,000 1,351,900 0.3841 6.731 6.556 6.731 6.644 6.819 201,334 6.7147 -1.28%
2012-04-12 0 0.390 0.375 0.390 0.380 0.395 4,000,000 1,545,900 0.3865 6.819 6.556 6.819 6.644 6.906 228,789 6.7569 -1.27%
2012-04-11 0 0.395 0.385 0.395 0.385 0.400 3,680,000 1,437,800 0.3907 6.906 6.731 6.906 6.731 6.993 210,486 6.8309 0.00%
2012-04-10 0 0.395 0.390 0.395 0.390 0.410 4,006,000 1,591,080 0.3972 6.906 6.819 6.906 6.819 7.168 229,132 6.9439 0.00%
2012-04-05 0 0.395 0.380 0.395 0.385 0.395 3,520,000 1,365,800 0.3880 6.906 6.644 6.906 6.731 6.906 201,334 6.7837 1.28%
2012-04-03 0 0.390 0.385 0.390 0.380 0.390 3,880,000 1,504,100 0.3877 6.819 6.731 6.819 6.644 6.819 221,925 6.7775 0.00%
2012-04-02 0 0.390 0.385 0.390 0.385 0.395 3,720,000 1,451,300 0.3901 6.819 6.731 6.819 6.731 6.906 212,774 6.8209 -2.50%
2012-03-30 0 0.400 0.390 0.400 0.390 0.400 4,529,700 1,789,446 0.3950 6.993 6.819 6.993 6.819 6.993 259,086 6.9068 0.00%
2012-03-29 0 0.400 0.390 0.400 0.390 0.405 5,120,000 2,027,500 0.3960 6.993 6.819 6.993 6.819 7.081 292,850 6.9233 2.56%
2012-03-28 0 0.390 0.390 0.395 0.385 0.400 4,500,000 1,764,400 0.3921 6.819 6.819 6.906 6.731 6.993 257,388 6.8550 -2.50%
2012-03-27 0 0.400 0.390 0.400 0.390 0.405 4,280,000 1,695,100 0.3961 6.993 6.819 6.993 6.819 7.081 244,804 6.9243 0.00%
2012-03-26 0 0.400 0.390 0.400 0.390 0.405 3,800,000 1,500,000 0.3947 6.993 6.819 6.993 6.819 7.081 217,350 6.9013 1.27%
2012-03-23 0 0.395 0.385 0.395 0.380 0.400 4,160,000 1,625,500 0.3907 6.906 6.731 6.906 6.644 6.993 237,941 6.8315 -3.66%
2012-03-22 0 0.410 0.390 0.410 0.390 0.415 3,661,500 1,483,385 0.4051 7.168 6.819 7.168 6.819 7.256 209,428 7.0830 5.13%
2012-03-21 0 0.390 0.380 0.390 0.375 0.400 4,540,000 1,769,700 0.3898 6.819 6.644 6.819 6.556 6.993 259,676 6.8150 -2.50%
2012-03-20 0 0.400 0.390 0.395 0.390 0.415 4,940,000 1,977,400 0.4003 6.993 6.819 6.906 6.819 7.256 282,554 6.9983 1.27%
2012-03-19 0 0.395 0.385 0.395 0.390 0.400 4,723,000 1,847,995 0.3913 6.906 6.731 6.906 6.819 6.993 270,143 6.8408 2.60%
2012-03-16 0 0.385 0.385 0.390 0.385 0.405 4,700,000 1,842,600 0.3920 6.731 6.731 6.819 6.731 7.081 268,827 6.8542 -3.75%
2012-03-15 0 0.400 0.390 0.400 0.390 0.415 5,681,500 2,279,055 0.4011 6.993 6.819 6.993 6.819 7.256 324,966 7.0132 -2.44%
2012-03-14 0 0.410 0.400 0.410 0.400 0.420 4,836,500 1,986,335 0.4107 7.168 6.993 7.168 6.993 7.343 276,635 7.1804 -1.20%
2012-03-13 0 0.415 0.405 0.415 0.395 0.420 5,300,000 2,170,300 0.4095 7.256 7.081 7.256 6.906 7.343 303,145 7.1593 3.75%
2012-03-12 0 0.400 0.385 0.400 0.390 0.400 5,260,000 2,077,300 0.3949 6.993 6.731 6.993 6.819 6.993 300,858 6.9046 0.00%
2012-03-09 0 0.400 0.385 0.400 0.395 0.400 4,380,000 1,730,200 0.3950 6.993 6.731 6.993 6.906 6.993 250,524 6.9063 1.27%
2012-03-08 0 0.395 0.385 0.395 0.385 0.410 4,260,000 1,699,800 0.3990 6.906 6.731 6.906 6.731 7.168 243,660 6.9761 0.00%
2012-03-07 0 0.395 0.390 0.395 0.380 0.405 8,080,000 3,165,500 0.3918 6.906 6.819 6.906 6.644 7.081 462,154 6.8495 -2.47%
2012-03-06 0 0.405 0.395 0.405 0.400 0.415 4,682,100 1,912,098 0.4084 7.081 6.906 7.081 6.993 7.256 267,803 7.1399 -2.41%
2012-03-05 0 0.415 0.405 0.415 0.410 0.420 10,180,000 4,230,000 0.4155 7.256 7.081 7.256 7.168 7.343 582,268 7.2647 0.00%
2012-03-02 0 0.415 0.405 0.415 0.400 0.425 14,420,000 5,959,600 0.4133 7.256 7.081 7.256 6.993 7.430 824,784 7.2256 1.22%
2012-03-01 0 0.410 0.405 0.415 0.405 0.440 11,260,000 4,837,100 0.4296 7.168 7.081 7.256 7.081 7.693 644,041 7.5105 -3.53%
2012-02-29 0 0.425 0.420 0.425 0.410 0.440 11,554,400 4,911,054 0.4250 7.430 7.343 7.430 7.168 7.693 660,880 7.4311 -2.30%
2012-02-28 0 0.435 0.430 0.435 0.420 0.470 26,722,800 11,699,078 0.4378 7.605 7.518 7.605 7.343 8.217 1,528,471 7.6541 7.41%
2012-02-27 0 0.405 0.400 0.410 0.395 0.430 11,185,500 4,634,582 0.4143 7.081 6.993 7.168 6.906 7.518 639,780 7.2440 0.00%
2012-02-24 0 0.405 0.405 0.410 0.380 0.430 13,752,900 5,542,756 0.4030 7.081 7.081 7.168 6.644 7.518 786,628 7.0462 -3.57%
2012-02-23 0 0.420 0.410 0.415 0.355 0.420 22,115,000 8,527,750 0.3856 7.343 7.168 7.256 6.207 7.343 1,264,917 6.7417 20.00%
2012-02-22 0 0.350 0.350 0.360 0.335 0.380 13,663,600 4,887,191 0.3577 6.119 6.119 6.294 5.857 6.644 781,520 6.2534 1.45%
2012-02-21 0 0.345 0.340 0.345 0.270 0.350 38,300,800 11,629,181 0.3036 6.032 5.944 6.032 4.721 6.119 2,190,700 5.3084 32.69%
2012-02-20 0 0.260 0.260 0.265 0.246 0.280 10,100,000 2,555,300 0.2530 4.546 4.546 4.633 4.301 4.895 577,692 4.4233 -5.45%
2012-02-17 0 0.275 0.270 0.280 0.270 0.275 1,460,000 398,500 0.2729 4.808 4.721 4.895 4.721 4.808 83,508 4.7720 1.85%
2012-02-16 0 0.270 0.265 0.275 0.270 0.270 366,000 98,640 0.2695 4.721 4.633 4.808 4.721 4.721 20,934 4.7119 0.00%
2012-02-15 0 0.270 0.265 0.275 0.255 0.280 1,164,100 313,204 0.2691 4.721 4.633 4.808 4.458 4.895 66,583 4.7039 0.00%
2012-02-14 0 0.270 0.255 0.270 0.250 0.270 2,660,000 688,100 0.2587 4.721 4.458 4.721 4.371 4.721 152,145 4.5227 -5.26%
2012-02-13 0 0.285 0.280 0.290 0.265 0.320 4,195,000 1,193,900 0.2846 4.983 4.895 5.070 4.633 5.595 239,942 4.9758 -8.06%
2012-02-10 0 0.310 0.305 0.310 0.280 0.335 9,589,700 2,998,452 0.3127 5.420 5.332 5.420 4.895 5.857 548,504 5.4666 10.71%
2012-02-09 0 0.280 0.280 0.295 0.280 0.300 2,028,500 588,410 0.2901 4.895 4.895 5.158 4.895 5.245 116,025 5.0714 -5.08%
2012-02-08 0 0.295 0.290 0.300 0.285 0.305 4,518,300 1,337,338 0.2960 5.158 5.070 5.245 4.983 5.332 258,434 5.1748 7.27%
2012-02-07 0 0.275 0.275 0.280 0.221 0.300 3,761,600 980,643 0.2607 4.808 4.808 4.895 3.864 5.245 215,153 4.5579 24.43%
2012-02-06 0 0.221 0.215 0.225 0.214 0.233 1,227,500 276,200 0.2250 3.864 3.759 3.934 3.741 4.074 70,210 3.9339 5.24%
2012-02-03 0 0.210 0.204 0.212 0.190 0.212 1,793,000 365,924 0.2041 3.672 3.567 3.706 3.322 3.706 102,555 3.5681 11.70%
2012-02-02 0 0.188 0.185 0.203 0.187 0.188 460,000 86,380 0.1878 3.287 3.234 3.549 3.269 3.287 26,311 3.2831 2.73%
2012-02-01 0 0.183 0.182 0.187 0.181 0.192 1,340,000 245,080 0.1829 3.199 3.182 3.269 3.164 3.357 76,644 3.1976 2.23%
2012-01-31 0 0.179 0.178 0.181 0.179 0.180 460,000 82,320 0.1790 3.130 3.112 3.164 3.130 3.147 26,311 3.1288 -3.24%
2012-01-30 0 0.185 0.182 0.186 0.180 0.185 2,307,500 417,162 0.1808 3.234 3.182 3.252 3.147 3.234 131,983 3.1607 2.21%
2012-01-27 0 0.181 0.180 0.184 0.180 0.184 1,800,000 324,780 0.1804 3.164 3.147 3.217 3.147 3.217 102,955 3.1546 -1.63%
2012-01-26 0 0.184 0.180 0.184 0.180 0.187 140,300 25,951 0.1850 3.217 3.147 3.217 3.147 3.269 8,025 3.2339 2.22%
2012-01-20 0 0.180 0.178 0.183 0.180 0.182 3,800,000 684,300 0.1801 3.147 3.112 3.199 3.147 3.182 217,350 3.1484 0.00%
2012-01-19 0 0.180 0.178 0.182 0.180 0.188 1,040,000 188,160 0.1809 3.147 3.112 3.182 3.147 3.287 59,485 3.1631 0.00%
2012-01-18 0 0.180 0.177 0.186 0.180 0.188 1,720,000 313,540 0.1823 3.147 3.095 3.252 3.147 3.287 98,379 3.1871 -5.26%
2012-01-17 0 0.190 0.180 0.191 0.189 0.190 280,000 53,020 0.1894 3.322 3.147 3.339 3.304 3.322 16,015 3.3106 0.53%
2012-01-16 0 0.189 0.189 0.190 0.188 0.193 840,000 160,400 0.1910 3.304 3.304 3.322 3.287 3.374 48,046 3.3385 -1.56%
2012-01-13 0 0.192 0.189 0.195 0.189 0.192 2,020,900 384,961 0.1905 3.357 3.304 3.409 3.304 3.357 115,590 3.3304 -0.52%
2012-01-12 0 0.193 0.189 0.196 0.190 0.202 1,540,000 297,880 0.1934 3.374 3.304 3.427 3.322 3.532 88,084 3.3818 -5.39%
2012-01-11 0 0.204 0.197 0.204 0.200 0.216 580,000 119,800 0.2066 3.567 3.444 3.567 3.497 3.776 33,174 3.6112 -0.49%
2012-01-10 0 0.205 0.202 0.208 0.202 0.215 1,940,000 398,000 0.2052 3.584 3.532 3.637 3.532 3.759 110,963 3.5868 -10.48%
2012-01-09 0 0.229 0.224 0.232 0.221 0.240 2,940,000 673,000 0.2289 4.004 3.916 4.056 3.864 4.196 168,160 4.0021 -2.55%
2012-01-06 0 0.235 0.220 0.235 0.218 0.235 2,620,000 583,240 0.2226 4.109 3.846 4.109 3.811 4.109 149,857 3.8920 7.31%
2012-01-05 0 0.219 0.218 0.224 0.211 0.239 5,320,000 1,198,860 0.2253 3.829 3.811 3.916 3.689 4.179 304,289 3.9399 -7.59%
2012-01-04 0 0.237 0.236 0.244 0.237 0.265 5,100,000 1,258,320 0.2467 4.144 4.126 4.266 4.144 4.633 291,706 4.3137 -8.85%
2012-01-03 0 0.260 0.255 0.275 0.260 0.320 4,840,000 1,424,100 0.2942 4.546 4.458 4.808 4.546 5.595 276,835 5.1442 -16.13%
2011-12-30 0 0.310 0.290 0.310 0.255 0.310 6,380,000 1,833,700 0.2874 5.420 5.070 5.420 4.458 5.420 364,918 5.0250 14.81%
2011-12-29 0 0.270 0.250 0.275 0.210 0.275 4,260,300 1,036,947 0.2434 4.721 4.371 4.808 3.672 4.808 243,677 4.2554 17.39%
2011-12-28 0 0.230 0.213 0.240 0.230 0.230 40,000 9,200 0.2300 4.021 3.724 4.196 4.021 4.021 2,288 4.0212 2.22%
2011-12-23 0 0.225 0.220 0.230 0.205 0.225 606,000 129,800 0.2142 3.934 3.846 4.021 3.584 3.934 34,662 3.7448 9.76%
2011-12-22 0 0.205 0.200 0.210 0.182 0.205 980,000 190,560 0.1944 3.584 3.497 3.672 3.182 3.584 56,053 3.3996 9.63%
2011-12-21 0 0.187 0.186 0.210 0.187 0.187 121,500 22,710 0.1869 3.269 3.252 3.672 3.269 3.269 6,949 3.2679 -3.61%
2011-12-20 0 0.194 0.192 0.198 0.194 0.204 560,000 110,640 0.1976 3.392 3.357 3.462 3.392 3.567 32,030 3.4542 -6.73%
2011-12-19 0 0.208 0.201 0.209 0.200 0.218 960,000 196,880 0.2051 3.637 3.514 3.654 3.497 3.811 54,909 3.5855 -7.96%
2011-12-16 0 0.226 0.220 0.231 0.226 0.238 358,000 82,900 0.2316 3.951 3.846 4.039 3.951 4.161 20,477 4.0485 -5.44%
2011-12-15 0 0.239 0.231 0.243 0.230 0.250 743,600 177,168 0.2383 4.179 4.039 4.248 4.021 4.371 42,532 4.1655 -8.08%
2011-12-14 0 0.260 0.248 0.270 0.250 0.260 80,000 20,400 0.2550 4.546 4.336 4.721 4.371 4.546 4,576 4.4583 -1.89%
2011-12-13 0 0.265 0.250 0.265 0.255 0.265 112,000 28,780 0.2570 4.633 4.371 4.633 4.458 4.633 6,406 4.4926 3.92%
2011-12-12 0 0.255 0.255 0.270 0.255 0.265 240,000 62,200 0.2592 4.458 4.458 4.721 4.458 4.633 13,727 4.5311 -5.56%
2011-12-09 0 0.270 0.260 0.270 0.250 0.270 420,000 111,700 0.2660 4.721 4.546 4.721 4.371 4.721 24,023 4.6497 3.85%
2011-12-08 0 0.260 0.250 0.260 0.260 0.260 85,000 22,000 0.2588 4.546 4.371 4.546 4.546 4.546 4,862 4.5251 4.00%
2011-12-07 0 0.250 0.250 0.260 0.250 0.265 160,000 41,200 0.2575 4.371 4.371 4.546 4.371 4.633 9,152 4.5020 0.00%
2011-12-06 0 0.250 0.246 0.260 0.246 0.250 224,500 55,937 0.2492 4.371 4.301 4.546 4.301 4.371 12,841 4.3562 -7.41%
2011-12-05 0 0.270 0.250 0.275 0.260 0.270 618,200 161,310 0.2609 4.721 4.371 4.808 4.546 4.721 35,359 4.5620 8.00%
2011-12-02 0 0.250 0.250 0.260 0.250 0.260 196,500 49,817 0.2535 4.371 4.371 4.546 4.371 4.546 11,239 4.4324 -3.85%
2011-12-01 0 0.260 0.255 0.265 0.260 0.280 428,100 115,481 0.2698 4.546 4.458 4.633 4.546 4.895 24,486 4.7162 -1.89%
2011-11-30 0 0.265 0.260 0.275 0.265 0.270 120,000 32,200 0.2683 4.633 4.546 4.808 4.633 4.721 6,864 4.6914 -5.36%
2011-11-29 0 0.280 0.270 0.280 0.285 0.285 20,000 5,700 0.2850 4.895 4.721 4.895 4.983 4.983 1,144 4.9828 0.00%
2011-11-28 0 0.280 0.275 0.295 0.265 0.300 961,200 268,588 0.2794 4.895 4.808 5.158 4.633 5.245 54,978 4.8854 -1.75%
2011-11-25 0 0.285 0.265 0.290 0.260 0.285 120,000 33,200 0.2767 4.983 4.633 5.070 4.546 4.983 6,864 4.8371 -1.72%
2011-11-24 0 0.290 0.270 0.295 0.280 0.290 163,000 46,280 0.2839 5.070 4.721 5.158 4.895 5.070 9,323 4.9640 3.57%
2011-11-23 0 0.280 0.255 0.280 0.247 0.280 280,000 73,240 0.2616 4.895 4.458 4.895 4.318 4.895 16,015 4.5731 -1.75%
2011-11-22 0 0.285 0.260 0.290 0.250 0.290 1,899,400 508,066 0.2675 4.983 4.546 5.070 4.371 5.070 108,640 4.6766 -5.00%
2011-11-21 0 0.300 0.290 0.300 0.265 0.310 1,920,000 557,000 0.2901 5.245 5.070 5.245 4.633 5.420 109,819 5.0720 7.14%
2011-11-18 0 0.280 0.265 0.280 0.265 0.280 565,700 156,540 0.2767 4.895 4.633 4.895 4.633 4.895 32,356 4.8380 -5.08%
2011-11-17 0 0.295 0.290 0.295 0.290 0.305 1,069,800 314,134 0.2936 5.158 5.070 5.158 5.070 5.332 61,190 5.1338 -3.28%
2011-11-16 0 0.305 0.305 0.315 0.305 0.330 1,920,800 594,347 0.3094 5.332 5.332 5.507 5.332 5.770 109,864 5.4098 -10.29%
2011-11-15 0 0.340 0.325 0.340 0.300 0.360 4,435,000 1,469,617 0.3314 5.944 5.682 5.944 5.245 6.294 253,670 5.7934 0.00%
2011-11-14 0 0.340 0.335 0.340 0.335 0.410 5,122,000 1,839,375 0.3591 5.944 5.857 5.944 5.857 7.168 292,964 6.2785 -12.82%
2011-11-11 0 0.390 0.380 0.390 0.350 0.660 6,932,900 2,875,428 0.4148 6.819 6.644 6.819 6.119 11.54 396,543 7.2512 -40.91%
2011-11-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2008-10-14 0 0.099 0.087 0.099 0.075 0.112 2,288,000 190,746 0.0834 11.54 10.14 11.54 8.742 13.05 19,630 9.7170 -9.17%
2008-10-13 0 0.109 0.103 0.109 0.061 0.119 472,000 42,902 0.0909 12.70 12.01 12.70 7.110 13.87 4,050 10.594 -16.15%
2008-10-10 0 0.130 0.082 0.130 - - 0 0 - 15.15 9.558 15.15 - - 0 - -7.14%
2008-10-09 0 0.140 0.110 0.149 0.140 0.140 30,000 4,200 0.1400 16.32 12.82 17.37 16.32 16.32 257 16.318 0.00%
2008-10-08 0 0.140 0.100 0.140 - - 4,000 560 0.1400 16.32 11.66 16.32 - - 34 16.318 -5.41%
2008-10-06 0 0.148 0.148 0.149 0.130 0.150 346,000 48,174 0.1392 17.25 17.25 17.37 15.15 17.48 2,969 16.228 -1.33%
2008-10-03 0 0.150 0.140 0.150 0.140 0.160 228,000 32,736 0.1436 17.48 16.32 17.48 16.32 18.65 1,956 16.735 -11.76%
2008-10-02 0 0.170 0.163 0.170 0.160 0.170 42,000 6,968 0.1659 19.81 19.00 19.81 18.65 19.81 360 19.337 6.25%
2008-09-30 0 0.160 0.121 0.168 - - 0 0 - 18.65 14.10 19.58 - - 0 - 0.00%
2008-09-29 0 0.160 0.141 0.160 0.140 0.160 388,000 56,350 0.1452 18.65 16.43 18.65 16.32 18.65 3,329 16.928 -5.88%
2008-09-26 0 0.170 0.162 0.170 0.160 0.180 688,000 111,706 0.1624 19.81 18.88 19.81 18.65 20.98 5,903 18.924 -15.00%
2008-09-25 0 0.200 0.168 0.200 0.200 0.200 22,000 4,400 0.2000 23.31 19.58 23.31 23.31 23.31 189 23.311 0.00%
2008-09-24 0 0.200 0.185 0.200 0.185 0.200 494,000 94,116 0.1905 23.31 21.56 23.31 21.56 23.31 4,238 22.206 -4.76%
2008-09-23 0 0.210 0.195 0.210 0.195 0.210 120,000 24,010 0.2001 24.48 22.73 24.48 22.73 24.48 1,030 23.321 -2.33%
2008-09-22 0 0.215 0.205 0.215 0.205 0.220 230,000 48,700 0.2117 25.06 23.89 25.06 23.89 25.64 1,973 24.679 -10.42%
2008-09-19 0 0.240 0.212 0.240 0.215 0.240 156,000 34,670 0.2222 27.97 24.71 27.97 25.06 27.97 1,338 25.904 14.29%
2008-09-18 0 0.210 0.200 0.230 0.190 0.210 170,000 34,104 0.2006 24.48 23.31 26.81 22.15 24.48 1,459 23.382 -12.50%
2008-09-17 0 0.240 0.195 0.285 0.240 0.240 56,000 13,440 0.2400 27.97 22.73 33.22 27.97 27.97 480 27.973 9.09%
2008-09-16 0 0.220 0.205 0.240 0.170 0.240 86,000 16,000 0.1860 25.64 23.89 27.97 19.81 27.97 738 21.685 -12.00%
2008-09-12 0 0.250 0.246 0.255 0.250 0.270 310,000 81,460 0.2628 29.14 28.67 29.72 29.14 31.47 2,660 30.628 -1.96%
2008-09-11 0 0.255 0.232 0.255 0.240 0.270 960,000 240,570 0.2506 29.72 27.04 29.72 27.97 31.47 8,236 29.208 -15.00%
2008-09-10 0 0.300 0.290 0.300 0.270 0.320 252,000 77,640 0.3081 34.97 33.80 34.97 31.47 37.30 2,162 35.910 -3.23%
2008-09-09 0 0.310 0.300 0.310 0.280 0.310 52,000 14,620 0.2812 36.13 34.97 36.13 32.64 36.13 446 32.770 -6.06%
2008-09-08 0 0.330 0.300 0.330 0.300 0.330 716,000 219,710 0.3069 38.46 34.97 38.46 34.97 38.46 6,143 35.766 1.54%
2008-09-05 0 0.325 0.325 0.350 0.310 0.350 1,350,000 441,400 0.3270 37.88 37.88 40.79 36.13 40.79 11,582 38.109 -9.72%
2008-09-04 0 0.360 0.330 0.365 0.310 0.360 2,006,000 685,720 0.3418 41.96 38.46 42.54 36.13 41.96 17,211 39.843 0.00%
2008-09-03 0 0.360 0.335 0.365 0.320 0.365 1,352,000 475,710 0.3519 41.96 39.05 42.54 37.30 42.54 11,600 41.011 2.86%
2008-09-02 0 0.350 0.330 0.360 0.315 0.370 3,172,000 1,043,040 0.3288 40.79 38.46 41.96 36.72 43.13 27,214 38.327 -5.41%
2008-09-01 0 0.370 0.330 0.370 0.330 0.370 1,790,000 615,900 0.3441 43.13 38.46 43.13 38.46 43.13 15,357 40.104 5.71%
2008-08-29 0 0.350 0.340 0.350 0.340 0.350 240,000 83,600 0.3483 40.79 39.63 40.79 39.63 40.79 2,059 40.600 -6.67%
2008-08-28 0 0.375 0.350 0.375 0.350 0.385 714,000 251,680 0.3525 43.71 40.79 43.71 40.79 44.87 6,126 41.085 1.35%
2008-08-27 0 0.370 0.330 0.370 0.290 0.370 510,000 177,440 0.3479 43.13 38.46 43.13 33.80 43.13 4,376 40.552 19.35%
2008-08-26 0 0.310 0.305 0.330 0.290 0.310 346,000 102,110 0.2951 36.13 35.55 38.46 33.80 36.13 2,969 34.397 5.08%
2008-08-25 0 0.295 0.280 0.295 0.280 0.295 200,000 57,500 0.2875 34.38 32.64 34.38 32.64 34.38 1,716 33.510 -7.81%
2008-08-21 0 0.320 0.290 0.320 0.295 0.335 270,000 82,460 0.3054 37.30 33.80 37.30 34.38 39.05 2,316 35.597 -12.33%
2008-08-20 0 0.365 0.300 0.365 - - 0 0 - 42.54 34.97 42.54 - - 0 - 0.00%
2008-08-19 0 0.365 0.305 0.365 - - 0 0 - 42.54 35.55 42.54 - - 0 - -1.35%
2008-08-18 0 0.370 0.350 0.380 0.370 0.370 5,006,000 1,852,220 0.3700 43.13 40.79 44.29 43.13 43.13 42,949 43.126 0.00%
2008-08-15 0 0.370 0.350 0.380 - - 0 0 - 43.13 40.79 44.29 - - 0 - 0.00%
2008-08-14 0 0.370 0.370 0.385 0.370 0.370 100,000 37,000 0.3700 43.13 43.13 44.87 43.13 43.13 858 43.126 -6.33%
2008-08-13 0 0.395 0.370 0.395 0.350 0.400 192,000 70,450 0.3669 46.04 43.13 46.04 40.79 46.62 1,647 42.767 -3.66%
2008-08-12 0 0.410 0.390 0.410 0.390 0.420 954,000 391,410 0.4103 47.79 45.46 47.79 45.46 48.95 8,185 47.821 2.50%
2008-08-11 0 0.400 0.395 0.405 0.390 0.430 1,118,000 449,650 0.4022 46.62 46.04 47.21 45.46 50.12 9,592 46.878 -2.44%
2008-08-08 0 0.410 0.410 0.425 0.410 0.430 2,252,000 948,560 0.4212 47.79 47.79 49.54 47.79 50.12 19,321 49.094 -2.38%
2008-08-07 0 0.420 0.410 0.420 0.380 0.430 4,948,000 1,995,540 0.4033 48.95 47.79 48.95 44.29 50.12 42,452 47.007 5.00%
2008-08-05 0 0.400 0.395 0.400 0.355 0.400 3,632,000 1,368,030 0.3767 46.62 46.04 46.62 41.38 46.62 31,161 43.902 12.68%
2008-08-04 0 0.355 0.350 0.355 0.290 0.385 7,554,000 2,656,290 0.3516 41.38 40.79 41.38 33.80 44.87 64,810 40.986 -2.74%
2008-08-01 1 - - - - - 0 0 - 42.54 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 42.54 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 42.54 - - - - 0 - 0.00%
2008-07-29 0 0.365 0.360 0.365 0.300 0.380 2,470,000 849,360 0.3439 42.54 41.96 42.54 34.97 44.29 21,192 40.080 14.06%
2008-07-28 0 0.320 0.315 0.320 0.310 0.325 900,000 286,280 0.3181 37.30 36.72 37.30 36.13 37.88 7,722 37.075 -3.03%
2008-07-25 0 0.330 0.310 0.330 0.295 0.330 1,258,000 393,250 0.3126 38.46 36.13 38.46 34.38 38.46 10,793 36.435 0.00%
2008-07-24 0 0.330 0.325 0.330 0.270 0.345 2,424,000 764,270 0.3153 38.46 37.88 38.46 31.47 40.21 20,797 36.749 20.00%
2008-07-23 0 0.275 0.275 0.300 0.250 0.300 1,048,000 297,530 0.2839 32.05 32.05 34.97 29.14 34.97 8,991 33.090 3.77%
2008-07-22 0 0.265 0.250 0.265 0.260 0.270 120,000 32,200 0.2683 30.89 29.14 30.89 30.30 31.47 1,030 31.276 6.00%
2008-07-21 0 0.250 0.250 0.260 0.247 0.260 588,000 148,956 0.2533 29.14 29.14 30.30 28.79 30.30 5,045 29.527 -7.41%
2008-07-18 0 0.270 0.255 0.270 0.255 0.270 368,000 95,420 0.2593 31.47 29.72 31.47 29.72 31.47 3,157 30.222 0.00%
2008-07-17 0 0.270 0.255 0.270 0.270 0.280 76,000 20,920 0.2753 31.47 29.72 31.47 31.47 32.64 652 32.083 3.85%
2008-07-16 0 0.260 0.250 0.270 0.248 0.285 1,108,000 282,784 0.2552 30.30 29.14 31.47 28.91 33.22 9,506 29.747 0.00%
2008-07-15 0 0.260 0.260 0.275 0.260 0.280 750,000 198,910 0.2652 30.30 30.30 32.05 30.30 32.64 6,435 30.912 -8.77%
2008-07-14 0 0.285 0.275 0.285 0.280 0.295 940,000 266,800 0.2838 33.22 32.05 33.22 32.64 34.38 8,065 33.082 -3.39%
2008-07-11 0 0.295 0.290 0.300 0.290 0.310 430,000 128,140 0.2980 34.38 33.80 34.97 33.80 36.13 3,689 34.734 -1.67%
2008-07-10 0 0.300 0.295 0.300 0.280 0.320 370,000 109,590 0.2962 34.97 34.38 34.97 32.64 37.30 3,174 34.523 -6.25%
2008-07-09 0 0.320 0.295 0.320 0.290 0.320 1,124,000 343,290 0.3054 37.30 34.38 37.30 33.80 37.30 9,643 35.598 6.67%
2008-07-08 0 0.300 0.305 0.315 0.290 0.345 1,686,000 508,510 0.3016 34.97 35.55 36.72 33.80 40.21 14,465 35.154 -10.45%
2008-07-07 0 0.335 0.330 0.340 0.325 0.345 624,000 211,800 0.3394 39.05 38.46 39.63 37.88 40.21 5,354 39.562 3.08%
2008-07-04 0 0.325 0.325 0.330 0.325 0.345 1,440,000 480,050 0.3334 37.88 37.88 38.46 37.88 40.21 12,355 38.856 -8.45%
2008-07-03 0 0.355 0.345 0.355 0.345 0.360 1,028,000 359,810 0.3500 41.38 40.21 41.38 40.21 41.96 8,820 40.796 -1.39%
2008-07-02 0 0.360 0.355 0.365 0.360 0.360 374,000 134,640 0.3600 41.96 41.38 42.54 41.96 41.96 3,209 41.960 -4.00%
2008-06-30 0 0.375 0.370 0.375 0.380 0.400 550,000 215,440 0.3917 43.71 43.13 43.71 44.29 46.62 4,719 45.656 -2.60%
2008-06-27 0 0.385 0.380 0.385 0.340 0.400 2,320,000 866,420 0.3735 44.87 44.29 44.87 39.63 46.62 19,905 43.529 6.94%
2008-06-26 0 0.360 0.360 0.370 0.350 0.380 758,000 276,000 0.3641 41.96 41.96 43.13 40.79 44.29 6,503 42.440 1.41%
2008-06-25 0 0.355 0.355 0.360 0.350 0.360 602,000 212,960 0.3538 41.38 41.38 41.96 40.79 41.96 5,165 41.232 0.00%
2008-06-24 0 0.355 0.355 0.360 0.355 0.365 714,000 256,350 0.3590 41.38 41.38 41.96 41.38 42.54 6,126 41.847 -4.05%
2008-06-23 0 0.370 0.365 0.370 0.355 0.370 520,000 187,750 0.3611 43.13 42.54 43.13 41.38 43.13 4,461 42.083 2.78%
2008-06-20 0 0.360 0.360 0.370 0.360 0.370 1,498,000 546,460 0.3648 41.96 41.96 43.13 41.96 43.13 12,852 42.519 -4.00%
2008-06-19 0 0.375 0.365 0.375 0.365 0.380 1,252,000 465,850 0.3721 43.71 42.54 43.71 42.54 44.29 10,742 43.369 -5.06%
2008-06-18 0 0.395 0.390 0.395 0.385 0.425 6,600,000 2,646,930 0.4011 46.04 45.46 46.04 44.87 49.54 56,625 46.745 -8.14%
2008-06-17 0 0.430 0.420 0.430 0.355 0.430 17,966,000 6,705,550 0.3732 50.12 48.95 50.12 41.38 50.12 154,141 43.503 10.26%
2008-06-16 0 0.390 0.390 0.395 0.350 0.410 5,622,000 2,141,210 0.3809 45.46 45.46 46.04 40.79 47.79 48,234 44.392 0.00%
2008-06-13 0 0.390 0.390 0.395 0.385 0.455 5,270,000 2,224,850 0.4222 45.46 45.46 46.04 44.87 53.03 45,214 49.207 -13.33%
2008-06-12 0 0.450 0.450 0.455 0.430 0.510 6,950,000 3,190,810 0.4591 52.45 52.45 53.03 50.12 59.44 59,628 53.512 -10.00%
2008-06-11 0 0.500 0.495 0.500 0.490 0.710 18,980,000 10,037,080 0.5288 58.28 57.70 58.28 57.11 82.75 162,841 61.637 -32.43%
2008-06-10 0 0.740 0.740 0.760 0.700 0.840 472,000 348,920 0.7392 86.25 86.25 88.58 81.59 97.91 4,050 86.162 -19.57%
2008-06-06 0 0.920 0.860 0.910 0.920 0.920 6,000 5,520 0.9200 107.2 100.2 106.1 107.2 107.2 51 107.23 -5.15%
2008-06-05 0 0.970 0.920 0.970 0.920 0.970 66,000 60,820 0.9215 113.1 107.2 113.1 107.2 113.1 566 107.41 2.11%
2008-06-04 0 0.950 0.930 0.950 0.910 1.010 246,000 231,040 0.9392 110.7 108.4 110.7 106.1 117.7 2,111 109.47 -7.77%
2008-06-03 0 1.030 1.030 1.040 0.970 1.050 88,000 89,120 1.0127 120.1 120.1 121.2 113.1 122.4 755 118.04 -4.63%
2008-06-02 0 1.080 1.060 1.080 1.080 1.100 100,000 108,480 1.0848 125.9 123.5 125.9 125.9 128.2 858 126.44 -4.42%
2008-05-30 0 1.130 1.040 1.150 1.130 1.130 220,000 248,600 1.1300 131.7 121.2 134.0 131.7 131.7 1,888 131.71 -1.74%
2008-05-29 0 1.150 1.120 1.150 1.120 1.150 636,000 721,400 1.1343 134.0 130.5 134.0 130.5 134.0 5,457 132.21 0.00%
2008-05-28 0 1.150 1.120 1.150 1.120 1.220 226,000 261,800 1.1584 134.0 130.5 134.0 130.5 142.2 1,939 135.02 0.00%
2008-05-27 0 1.150 1.100 1.160 1.100 1.210 1,172,000 1,376,060 1.1741 134.0 128.2 135.2 128.2 141.0 10,055 136.85 0.88%
2008-05-26 0 1.140 1.140 1.170 1.110 1.270 1,662,000 1,981,460 1.1922 132.9 132.9 136.4 129.4 148.0 14,259 138.96 -8.80%
2008-05-23 0 1.250 1.150 1.250 1.200 1.280 1,456,000 1,835,240 1.2605 145.7 134.0 145.7 139.9 149.2 12,492 146.91 2.46%
2008-05-22 0 1.220 1.190 1.220 1.220 1.300 952,000 1,210,740 1.2718 142.2 138.7 142.2 142.2 151.5 8,168 148.23 -4.69%
2008-05-21 0 1.280 1.270 1.280 1.280 1.320 1,068,000 1,388,800 1.3004 149.2 148.0 149.2 149.2 153.9 9,163 151.57 -1.54%
2008-05-20 0 1.300 1.270 1.300 1.280 1.330 834,000 1,085,840 1.3020 151.5 148.0 151.5 149.2 155.0 7,155 151.75 -2.99%
2008-05-19 0 1.340 1.280 1.330 1.290 1.340 816,000 1,061,800 1.3012 156.2 149.2 155.0 150.4 156.2 7,001 151.67 1.52%
2008-05-16 0 1.320 1.280 1.320 1.290 1.340 586,000 772,260 1.3178 153.9 149.2 153.9 150.4 156.2 5,028 153.60 -1.49%
2008-05-15 0 1.340 1.310 1.340 1.310 1.350 786,000 1,049,580 1.3353 156.2 152.7 156.2 152.7 157.4 6,744 155.64 -0.74%
2008-05-14 0 1.350 1.290 1.350 1.300 1.370 546,000 734,100 1.3445 157.4 150.4 157.4 151.5 159.7 4,684 156.71 -3.57%
2008-05-13 0 1.400 1.350 1.400 1.290 1.400 284,000 371,640 1.3086 163.2 157.4 163.2 150.4 163.2 2,437 152.52 5.26%
2008-05-09 0 1.330 1.310 1.330 1.320 1.400 126,000 175,120 1.3898 155.0 152.7 155.0 153.9 163.2 1,081 161.99 0.76%
2008-05-08 0 1.320 1.300 1.320 1.310 1.380 100,000 132,740 1.3274 153.9 151.5 153.9 152.7 160.8 858 154.72 0.76%
2008-05-07 0 1.310 1.300 1.310 1.300 1.340 120,000 158,520 1.3210 152.7 151.5 152.7 151.5 156.2 1,030 153.97 -2.24%
2008-05-06 0 1.340 1.320 1.340 1.330 1.350 60,000 80,560 1.3427 156.2 153.9 156.2 155.0 157.4 515 156.50 -2.19%
2008-05-05 0 1.370 1.330 1.370 1.330 1.390 370,000 500,440 1.3525 159.7 155.0 159.7 155.0 162.0 3,174 157.65 -1.44%
2008-05-02 0 1.390 1.350 1.390 1.340 1.390 126,000 172,160 1.3663 162.0 157.4 162.0 156.2 162.0 1,081 159.26 0.00%
2008-04-30 0 1.390 1.340 1.390 1.320 1.390 822,000 1,098,120 1.3359 162.0 156.2 162.0 153.9 162.0 7,052 155.71 6.11%
2008-04-29 0 1.310 1.200 1.310 1.300 1.350 276,000 361,120 1.3084 152.7 139.9 152.7 151.5 157.4 2,368 152.50 -1.50%
2008-04-28 0 1.330 1.100 1.330 1.300 1.400 718,000 964,640 1.3435 155.0 128.2 155.0 151.5 163.2 6,160 156.59 -2.21%
2008-04-25 0 1.360 1.320 1.360 1.320 1.360 280,000 375,860 1.3424 158.5 153.9 158.5 153.9 158.5 2,402 156.46 -1.45%
2008-04-24 0 1.380 1.290 1.390 1.290 1.450 800,000 1,116,780 1.3960 160.8 150.4 162.0 150.4 169.0 6,864 162.71 -3.50%
2008-04-23 0 1.430 1.370 1.430 1.370 1.440 366,000 520,180 1.4213 166.7 159.7 166.7 159.7 167.8 3,140 165.66 -0.69%
2008-04-22 0 1.440 1.400 1.440 1.410 1.470 376,000 536,380 1.4265 167.8 163.2 167.8 164.3 171.3 3,226 166.27 -2.04%
2008-04-21 0 1.470 1.430 1.470 1.470 1.500 42,000 62,300 1.4833 171.3 166.7 171.3 171.3 174.8 360 172.89 1.38%
2008-04-18 0 1.450 1.410 1.450 1.440 1.450 144,000 208,040 1.4447 169.0 164.3 169.0 167.8 169.0 1,235 168.39 1.40%
2008-04-17 0 1.430 1.390 1.440 1.340 1.450 806,000 1,146,300 1.4222 166.7 162.0 167.8 156.2 169.0 6,915 165.77 -1.38%
2008-04-16 0 1.450 1.310 1.450 1.400 1.450 114,000 162,140 1.4223 169.0 152.7 169.0 163.2 169.0 978 165.77 -1.36%
2008-04-15 0 1.470 1.420 1.470 - - 0 0 - 171.3 165.5 171.3 - - 0 - 0.00%
2008-04-14 0 1.470 1.430 1.470 1.470 1.480 170,000 248,100 1.4594 171.3 166.7 171.3 171.3 172.5 1,459 170.10 -0.68%
2008-04-11 0 1.480 1.440 1.480 1.440 1.490 192,000 281,980 1.4686 172.5 167.8 172.5 167.8 173.7 1,647 171.18 -0.67%
2008-04-10 0 1.490 1.450 1.490 1.450 1.500 144,000 211,240 1.4669 173.7 169.0 173.7 169.0 174.8 1,235 170.98 0.00%
2008-04-09 0 1.490 1.450 1.490 1.450 1.550 124,000 183,900 1.4831 173.7 169.0 173.7 169.0 180.7 1,064 172.86 -0.67%
2008-04-08 0 1.500 1.450 1.500 1.500 1.550 30,000 45,260 1.5087 174.8 169.0 174.8 174.8 180.7 257 175.84 0.00%
2008-04-07 0 1.500 1.480 1.500 1.480 1.500 124,000 184,560 1.4884 174.8 172.5 174.8 172.5 174.8 1,064 173.48 0.00%
2008-04-03 0 1.500 1.450 1.500 1.450 1.530 224,000 328,820 1.4679 174.8 169.0 174.8 169.0 178.3 1,922 171.10 0.00%
2008-04-02 0 1.500 1.450 1.500 1.460 1.550 174,000 263,580 1.5148 174.8 169.0 174.8 170.2 180.7 1,493 176.56 -1.96%
2008-04-01 0 1.530 1.450 1.530 1.450 1.530 288,000 429,880 1.4926 178.3 169.0 178.3 169.0 178.3 2,471 173.98 2.00%
2008-03-31 0 1.500 1.460 1.500 1.480 1.530 52,000 78,700 1.5135 174.8 170.2 174.8 172.5 178.3 446 176.40 -1.96%
2008-03-28 0 1.530 1.470 1.530 1.470 1.530 130,000 193,980 1.4922 178.3 171.3 178.3 171.3 178.3 1,115 173.92 0.00%
2008-03-27 0 1.530 1.480 1.530 1.480 1.540 38,000 57,520 1.5137 178.3 172.5 178.3 172.5 179.5 326 176.43 0.66%
2008-03-26 0 1.520 1.500 1.520 1.510 1.550 62,000 94,600 1.5258 177.2 174.8 177.2 176.0 180.7 532 177.84 -2.56%
2008-03-25 0 1.560 1.500 1.560 1.500 1.560 50,000 76,940 1.5388 181.8 174.8 181.8 174.8 181.8 429 179.36 2.63%
2008-03-20 0 1.520 1.450 1.520 1.460 1.550 204,000 307,440 1.5071 177.2 169.0 177.2 170.2 180.7 1,750 175.66 1.33%
2008-03-19 0 1.500 1.450 1.500 1.470 1.540 436,000 653,820 1.4996 174.8 169.0 174.8 171.3 179.5 3,741 174.79 -1.32%
2008-03-18 0 1.520 1.450 1.520 1.500 1.520 210,000 315,580 1.5028 177.2 169.0 177.2 174.8 177.2 1,802 175.16 1.33%
2008-03-17 0 1.500 1.470 1.500 1.470 1.580 360,000 540,180 1.5005 174.8 171.3 174.8 171.3 184.2 3,089 174.89 -1.96%
2008-03-14 0 1.530 1.500 1.530 1.510 1.550 330,000 503,220 1.5249 178.3 174.8 178.3 176.0 180.7 2,831 177.74 -1.29%
2008-03-13 0 1.550 1.520 1.550 1.570 1.580 148,000 232,860 1.5734 180.7 177.2 180.7 183.0 184.2 1,270 183.39 -2.52%
2008-03-12 0 1.590 1.570 1.590 1.570 1.590 404,000 634,920 1.5716 185.3 183.0 185.3 183.0 185.3 3,466 183.18 0.63%
2008-03-11 0 1.580 1.510 1.580 1.580 1.580 2,000 3,160 1.5800 184.2 176.0 184.2 184.2 184.2 17 184.16 1.28%
2008-03-10 0 1.560 1.500 1.560 1.500 1.580 612,000 959,180 1.5673 181.8 174.8 181.8 174.8 184.2 5,251 182.68 1.30%
2008-03-07 0 1.540 1.500 1.540 1.500 1.570 102,000 154,640 1.5161 179.5 174.8 179.5 174.8 183.0 875 176.71 -2.53%
2008-03-06 0 1.580 1.510 1.580 1.530 1.580 46,000 71,180 1.5474 184.2 176.0 184.2 178.3 184.2 395 180.36 -0.63%
2008-03-05 0 1.590 1.540 1.590 1.500 1.610 250,000 383,760 1.5350 185.3 179.5 185.3 174.8 187.7 2,145 178.92 3.92%
2008-03-04 0 1.530 1.500 1.530 1.500 1.530 180,000 272,520 1.5140 178.3 174.8 178.3 174.8 178.3 1,544 176.47 -1.29%
2008-03-03 0 1.550 1.500 1.550 1.550 1.590 134,000 208,860 1.5587 180.7 174.8 180.7 180.7 185.3 1,150 181.67 -2.52%
2008-02-29 0 1.590 1.560 1.590 1.590 1.590 30,000 47,700 1.5900 185.3 181.8 185.3 185.3 185.3 257 185.32 -0.62%
2008-02-28 0 1.600 1.560 1.600 1.560 1.600 40,000 63,080 1.5770 186.5 181.8 186.5 181.8 186.5 343 183.81 0.63%
2008-02-27 0 1.590 1.580 1.590 1.580 1.600 174,000 278,100 1.5983 185.3 184.2 185.3 184.2 186.5 1,493 186.29 -1.24%
2008-02-26 0 1.610 1.600 1.620 1.600 1.610 2,500,000 4,021,940 1.6088 187.7 186.5 188.8 186.5 187.7 21,449 187.51 0.00%
2008-02-25 0 1.610 1.600 1.620 1.600 1.630 1,556,000 2,514,940 1.6163 187.7 186.5 188.8 186.5 190.0 13,350 188.39 0.00%
2008-02-22 0 1.610 1.590 1.620 1.580 1.620 2,936,000 4,726,120 1.6097 187.7 185.3 188.8 184.2 188.8 25,190 187.62 -1.23%
2008-02-21 0 1.630 1.600 1.630 1.590 1.630 1,564,000 2,537,560 1.6225 190.0 186.5 190.0 185.3 190.0 13,418 189.11 0.00%
2008-02-20 0 1.630 1.580 1.630 1.610 1.630 2,606,000 4,239,520 1.6268 190.0 184.2 190.0 187.7 190.0 22,358 189.62 0.00%
2008-02-19 0 1.630 1.610 1.630 1.590 1.630 2,152,000 3,494,300 1.6237 190.0 187.7 190.0 185.3 190.0 18,463 189.26 0.62%
2008-02-18 0 1.620 1.590 1.620 1.590 1.630 2,670,000 4,322,180 1.6188 188.8 185.3 188.8 185.3 190.0 22,907 188.68 -0.61%
2008-02-15 0 1.630 1.590 1.630 1.610 1.640 2,022,000 3,295,540 1.6298 190.0 185.3 190.0 187.7 191.2 17,348 189.97 -0.61%
2008-02-14 0 1.640 1.590 1.640 1.580 1.640 2,312,000 3,766,440 1.6291 191.2 185.3 191.2 184.2 191.2 19,836 189.88 0.00%
2008-02-13 0 1.640 1.580 1.640 1.620 1.640 2,164,000 3,525,780 1.6293 191.2 184.2 191.2 188.8 191.2 18,566 189.90 1.23%
2008-02-12 0 1.620 1.580 1.620 1.600 1.640 2,296,000 3,736,300 1.6273 188.8 184.2 188.8 186.5 191.2 19,699 189.67 1.25%
2008-02-11 0 1.600 1.570 1.600 1.570 1.600 2,132,000 3,402,000 1.5957 186.5 183.0 186.5 183.0 186.5 18,292 185.99 0.63%
2008-02-06 0 1.590 1.560 1.590 1.580 1.600 2,210,000 3,513,100 1.5896 185.3 181.8 185.3 184.2 186.5 18,961 185.28 0.63%
2008-02-05 0 1.580 1.500 1.580 1.500 1.600 3,390,000 5,354,600 1.5795 184.2 174.8 184.2 174.8 186.5 29,085 184.10 -0.63%
2008-02-04 0 1.590 1.540 1.590 1.530 1.590 4,076,000 6,419,800 1.5750 185.3 179.5 185.3 178.3 185.3 34,970 183.58 1.92%
2008-02-01 0 1.560 1.480 1.560 1.510 1.610 3,474,000 5,506,780 1.5851 181.8 172.5 181.8 176.0 187.7 29,805 184.76 1.96%
2008-01-31 0 1.530 1.500 1.530 1.510 1.540 5,062,000 7,688,900 1.5189 178.3 174.8 178.3 176.0 179.5 43,430 177.04 2.00%
2008-01-30 0 1.500 1.460 1.500 1.500 1.550 1,806,000 2,760,020 1.5283 174.8 170.2 174.8 174.8 180.7 15,495 178.13 -1.96%
2008-01-29 0 1.530 1.500 1.530 1.510 1.570 3,498,000 5,409,060 1.5463 178.3 174.8 178.3 176.0 183.0 30,011 180.23 3.38%
2008-01-28 0 1.480 1.430 1.480 1.400 1.510 3,858,000 5,744,500 1.4890 172.5 166.7 172.5 163.2 176.0 33,100 173.55 -1.33%
2008-01-25 0 1.500 1.490 1.500 1.500 1.530 2,150,000 3,261,200 1.5168 174.8 173.7 174.8 174.8 178.3 18,446 176.80 -1.32%
2008-01-24 0 1.520 1.300 1.520 1.500 1.550 3,184,000 4,864,260 1.5277 177.2 151.5 177.2 174.8 180.7 27,317 178.06 -0.65%
2008-01-23 0 1.530 1.500 1.530 1.500 1.600 2,328,000 3,644,760 1.5656 178.3 174.8 178.3 174.8 186.5 19,973 182.48 -0.65%
2008-01-22 0 1.540 1.510 1.540 1.500 1.570 1,520,000 2,309,020 1.5191 179.5 176.0 179.5 174.8 183.0 13,041 177.06 -3.75%
2008-01-21 0 1.600 1.570 1.610 1.540 1.620 4,234,000 6,792,760 1.6043 186.5 183.0 187.7 179.5 188.8 36,326 186.99 0.63%
2008-01-18 0 1.590 1.530 1.590 1.540 1.590 1,856,000 2,927,400 1.5773 185.3 178.3 185.3 179.5 185.3 15,924 183.84 0.63%
2008-01-17 0 1.580 1.560 1.580 1.560 1.610 268,000 423,880 1.5816 184.2 181.8 184.2 181.8 187.7 2,299 184.35 0.00%
2008-01-16 0 1.580 1.550 1.590 1.560 1.600 1,916,000 3,020,860 1.5766 184.2 180.7 185.3 181.8 186.5 16,438 183.77 -1.25%
2008-01-15 0 1.600 1.590 1.600 1.540 1.640 2,650,000 4,207,440 1.5877 186.5 185.3 186.5 179.5 191.2 22,736 185.06 1.91%
2008-01-14 0 1.570 1.100 1.570 1.570 1.640 246,000 389,540 1.5835 183.0 128.2 183.0 183.0 191.2 2,111 184.57 -3.68%
2008-01-11 0 1.630 1.600 1.630 1.600 1.630 488,000 791,500 1.6219 190.0 186.5 190.0 186.5 190.0 4,187 189.04 0.62%
2008-01-10 0 1.620 1.600 1.620 1.600 1.650 190,000 306,000 1.6105 188.8 186.5 188.8 186.5 192.3 1,630 187.72 1.25%
2008-01-09 0 1.600 1.600 1.630 1.590 1.650 344,000 555,520 1.6149 186.5 186.5 190.0 185.3 192.3 2,951 188.22 -1.84%
2008-01-08 0 1.630 1.600 1.630 1.600 1.660 1,478,000 2,439,580 1.6506 190.0 186.5 190.0 186.5 193.5 12,681 192.39 0.00%
2008-01-07 0 1.630 1.600 1.640 1.600 1.650 2,534,000 4,122,620 1.6269 190.0 186.5 191.2 186.5 192.3 21,741 189.63 -0.61%
2008-01-04 0 1.640 1.640 1.650 1.610 1.660 2,546,000 4,205,360 1.6518 191.2 191.2 192.3 187.7 193.5 21,844 192.52 -1.20%
2008-01-03 0 1.660 1.630 1.660 1.630 1.670 2,166,000 3,603,860 1.6638 193.5 190.0 193.5 190.0 194.6 18,583 193.93 -0.60%
2008-01-02 0 1.670 1.640 1.680 1.630 1.680 2,238,000 3,743,640 1.6728 194.6 191.2 195.8 190.0 195.8 19,201 194.97 -0.60%
2007-12-31 0 1.680 1.670 1.680 1.670 1.680 86,000 144,200 1.6767 195.8 194.6 195.8 194.6 195.8 738 195.43 0.00%
2007-12-28 0 1.680 1.650 1.680 1.620 1.700 634,000 1,050,800 1.6574 195.8 192.3 195.8 188.8 198.1 5,439 193.18 4.35%
2007-12-27 0 1.610 1.550 1.650 1.600 1.640 152,000 248,260 1.6333 187.7 180.7 192.3 186.5 191.2 1,304 190.37 -1.23%
2007-12-24 0 1.630 1.600 1.630 1.620 1.650 62,000 101,020 1.6294 190.0 186.5 190.0 188.8 192.3 532 189.91 -2.40%
2007-12-21 0 1.670 1.610 1.670 1.620 1.670 98,000 160,780 1.6406 194.6 187.7 194.6 188.8 194.6 841 191.22 2.45%
2007-12-20 0 1.630 1.600 1.630 1.590 1.630 146,000 233,560 1.5997 190.0 186.5 190.0 185.3 190.0 1,253 186.46 -0.61%
2007-12-19 0 1.640 1.590 1.640 1.590 1.650 242,000 392,860 1.6234 191.2 185.3 191.2 185.3 192.3 2,076 189.22 0.00%
2007-12-18 0 1.640 1.610 1.640 1.610 1.660 1,754,000 2,884,240 1.6444 191.2 187.7 191.2 187.7 193.5 15,049 191.66 0.00%
2007-12-17 0 1.640 1.620 1.640 1.620 1.700 1,370,000 2,273,220 1.6593 191.2 188.8 191.2 188.8 198.1 11,754 193.40 0.00%
2007-12-14 0 1.640 1.600 1.640 1.600 1.670 914,000 1,511,880 1.6541 191.2 186.5 191.2 186.5 194.6 7,842 192.80 -1.20%
2007-12-13 0 1.660 1.600 1.660 1.600 1.660 1,326,000 2,194,300 1.6548 193.5 186.5 193.5 186.5 193.5 11,377 192.88 0.00%
2007-12-12 0 1.660 1.630 1.660 1.620 1.670 1,914,000 3,188,500 1.6659 193.5 190.0 193.5 188.8 194.6 16,421 194.17 -0.60%
2007-12-11 0 1.670 1.630 1.680 1.630 1.680 1,284,000 2,136,040 1.6636 194.6 190.0 195.8 190.0 195.8 11,016 193.90 0.60%
2007-12-10 0 1.660 1.610 1.660 1.640 1.660 332,000 546,240 1.6453 193.5 187.7 193.5 191.2 193.5 2,848 191.77 -0.60%
2007-12-07 0 1.670 1.650 1.670 1.650 1.670 200,000 331,680 1.6584 194.6 192.3 194.6 192.3 194.6 1,716 193.30 0.00%
2007-12-06 0 1.670 1.660 1.670 1.660 1.690 322,000 539,760 1.6763 194.6 193.5 194.6 193.5 197.0 2,763 195.38 -0.60%
2007-12-05 0 1.680 1.670 1.680 1.660 1.710 446,000 752,600 1.6874 195.8 194.6 195.8 193.5 199.3 3,826 196.68 -1.18%
2007-12-04 0 1.700 1.670 1.700 1.660 1.710 2,072,000 3,510,040 1.6940 198.1 194.6 198.1 193.5 199.3 17,777 197.45 0.59%
2007-12-03 0 1.690 1.680 1.700 1.680 1.700 1,040,000 1,757,600 1.6900 197.0 195.8 198.1 195.8 198.1 8,923 196.98 0.00%
2007-11-30 0 1.690 1.660 1.690 1.620 1.710 3,936,000 6,645,140 1.6883 197.0 193.5 197.0 188.8 199.3 33,769 196.78 -0.59%
2007-11-29 0 1.700 1.680 1.700 1.650 1.720 4,854,000 8,121,560 1.6732 198.1 195.8 198.1 192.3 200.5 41,645 195.02 1.19%
2007-11-28 0 1.680 1.650 1.680 1.660 1.690 4,478,000 7,536,380 1.6830 195.8 192.3 195.8 193.5 197.0 38,419 196.16 0.60%
2007-11-27 0 1.670 1.660 1.670 1.670 1.670 4,418,000 7,378,060 1.6700 194.6 193.5 194.6 194.6 194.6 37,905 194.65 -0.60%
2007-11-26 0 1.680 1.660 1.680 1.640 1.700 4,964,000 8,387,480 1.6897 195.8 193.5 195.8 191.2 198.1 42,589 196.94 0.60%
2007-11-23 0 1.670 1.660 1.670 1.660 1.700 3,372,000 5,683,760 1.6856 194.6 193.5 194.6 193.5 198.1 28,930 196.46 -0.60%
2007-11-22 0 1.680 1.660 1.680 1.660 1.690 5,428,000 9,137,500 1.6834 195.8 193.5 195.8 193.5 197.0 46,570 196.21 -0.59%
2007-11-21 0 1.690 1.670 1.690 1.670 1.700 2,106,000 3,556,180 1.6886 197.0 194.6 197.0 194.6 198.1 18,069 196.82 -0.59%
2007-11-20 0 1.700 1.680 1.700 1.640 1.700 4,752,000 8,003,960 1.6843 198.1 195.8 198.1 191.2 198.1 40,770 196.32 0.00%
2007-11-19 0 1.700 1.660 1.700 1.680 1.740 2,202,000 3,759,120 1.7071 198.1 193.5 198.1 195.8 202.8 18,892 198.98 0.00%
2007-11-16 0 1.700 1.680 1.700 1.680 1.750 4,394,000 7,595,460 1.7286 198.1 195.8 198.1 195.8 204.0 37,699 201.48 1.19%
2007-11-15 0 1.680 1.680 1.700 1.680 1.770 1,924,000 3,283,340 1.7065 195.8 195.8 198.1 195.8 206.3 16,507 198.90 -3.45%
2007-11-14 0 1.740 1.720 1.740 1.720 1.780 3,388,000 5,981,760 1.7656 202.8 200.5 202.8 200.5 207.5 29,068 205.79 2.35%
2007-11-13 0 1.700 1.690 1.700 1.650 1.770 1,778,000 3,045,880 1.7131 198.1 197.0 198.1 192.3 206.3 15,255 199.67 -1.73%
2007-11-12 0 1.730 1.720 1.730 1.710 1.780 3,020,000 5,257,300 1.7408 201.6 200.5 201.6 199.3 207.5 25,910 202.90 0.58%
2007-11-09 0 1.720 1.720 1.730 1.720 1.770 1,652,000 2,900,980 1.7560 200.5 200.5 201.6 200.5 206.3 14,173 204.68 -2.27%
2007-11-08 0 1.760 1.730 1.760 1.710 1.780 2,438,000 4,260,720 1.7476 205.1 201.6 205.1 199.3 207.5 20,917 203.70 -2.22%
2007-11-07 0 1.800 1.790 1.800 1.790 1.820 1,840,000 3,321,400 1.8051 209.8 208.6 209.8 208.6 212.1 15,786 210.40 0.00%
2007-11-06 0 1.800 1.790 1.800 1.740 1.800 2,024,000 3,600,400 1.7789 209.8 208.6 209.8 202.8 209.8 17,365 207.34 3.45%
2007-11-05 0 1.740 1.720 1.760 1.720 1.790 1,238,000 2,166,760 1.7502 202.8 200.5 205.1 200.5 208.6 10,622 204.00 -2.25%
2007-11-02 0 1.780 1.780 1.810 1.750 1.850 2,516,000 4,484,580 1.7824 207.5 207.5 211.0 204.0 215.6 21,586 207.75 -2.20%
2007-11-01 0 1.820 1.820 1.830 1.820 1.870 2,464,000 4,538,800 1.8420 212.1 212.1 213.3 212.1 218.0 21,140 214.70 -0.55%
2007-10-31 0 1.830 1.810 1.830 1.800 1.840 2,072,000 3,757,580 1.8135 213.3 211.0 213.3 209.8 214.5 17,777 211.37 0.00%
2007-10-30 0 1.830 1.820 1.830 1.800 1.860 2,346,000 4,293,140 1.8300 213.3 212.1 213.3 209.8 216.8 20,128 213.29 1.67%
2007-10-29 0 1.800 1.790 1.820 1.700 2.190 4,934,000 9,224,910 1.8697 209.8 208.6 212.1 198.1 255.3 42,332 217.92 -2.17%
2007-10-26 1 - - - - - 0 0 - 214.5 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 214.5 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 214.5 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 214.5 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 214.5 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 214.5 - - - - 0 - 0.00%
2007-10-17 0 1.840 1.840 1.850 1.780 1.860 700,000 1,277,460 1.8249 214.5 214.5 215.6 207.5 216.8 6,006 212.71 2.22%
2007-10-16 0 1.800 1.770 1.800 1.760 1.870 1,228,000 2,216,660 1.8051 209.8 206.3 209.8 205.1 218.0 10,536 210.39 -4.26%
2007-10-15 0 1.880 1.850 1.880 1.840 1.950 2,422,000 4,541,980 1.8753 219.1 215.6 219.1 214.5 227.3 20,780 218.58 2.73%
2007-10-12 0 1.830 1.810 1.850 1.780 2.000 4,730,000 8,837,340 1.8684 213.3 211.0 215.6 207.5 233.1 40,581 217.77 -5.67%
2007-10-11 0 1.940 1.910 1.950 1.910 2.060 8,116,000 16,319,560 2.0108 226.1 222.6 227.3 222.6 240.1 69,632 234.37 3.74%
2007-10-10 0 1.870 1.900 1.940 1.650 1.940 5,778,000 10,111,700 1.7500 218.0 221.5 226.1 192.3 226.1 49,573 203.98 14.72%
2007-10-09 0 1.630 1.600 1.630 1.550 1.650 1,572,000 2,527,400 1.6078 190.0 186.5 190.0 180.7 192.3 13,487 187.39 4.49%
2007-10-08 0 1.560 1.550 1.570 1.450 1.590 1,244,000 1,901,200 1.5283 181.8 180.7 183.0 169.0 185.3 10,673 178.13 6.12%
2007-10-05 0 1.470 1.400 1.470 1.300 1.500 908,000 1,326,800 1.4612 171.3 163.2 171.3 151.5 174.8 7,790 170.32 0.68%
2007-10-04 0 1.460 1.460 1.480 1.450 1.540 700,000 1,046,420 1.4949 170.2 170.2 172.5 169.0 179.5 6,006 174.24 -4.58%
2007-10-03 0 1.530 1.520 1.540 1.520 1.630 388,000 600,440 1.5475 178.3 177.2 179.5 177.2 190.0 3,329 180.37 -4.38%
2007-10-02 0 1.600 1.570 1.660 1.500 1.690 822,000 1,332,260 1.6208 186.5 183.0 193.5 174.8 197.0 7,052 188.91 -4.19%
2007-09-28 0 1.670 1.670 1.680 1.590 1.680 1,186,000 1,968,280 1.6596 194.6 194.6 195.8 185.3 195.8 10,175 193.44 1.21%
2007-09-27 0 1.650 1.580 1.650 1.520 1.650 636,000 1,012,540 1.5920 192.3 184.2 192.3 177.2 192.3 5,457 185.56 3.12%
2007-09-25 0 1.600 1.580 1.600 1.520 1.630 1,458,000 2,320,080 1.5913 186.5 184.2 186.5 177.2 190.0 12,509 185.47 -1.23%
2007-09-24 0 1.620 1.600 1.610 1.610 1.700 516,000 852,180 1.6515 188.8 186.5 187.7 187.7 198.1 4,427 192.49 -1.82%
2007-09-21 0 1.650 1.650 1.680 1.610 1.700 448,000 748,660 1.6711 192.3 192.3 195.8 187.7 198.1 3,844 194.78 -3.51%
2007-09-20 0 1.710 1.670 1.710 1.650 1.710 688,000 1,157,560 1.6825 199.3 194.6 199.3 192.3 199.3 5,903 196.10 0.00%
2007-09-19 0 1.710 1.690 1.720 1.670 1.760 656,000 1,113,640 1.6976 199.3 197.0 200.5 194.6 205.1 5,628 197.87 0.00%
2007-09-18 0 1.710 1.720 1.730 1.680 1.770 1,752,000 3,025,780 1.7270 199.3 200.5 201.6 195.8 206.3 15,031 201.30 -0.58%
2007-09-17 0 1.720 1.690 1.730 1.700 1.800 676,000 1,162,940 1.7203 200.5 197.0 201.6 198.1 209.8 5,800 200.51 0.00%
2007-09-14 0 1.720 1.740 1.750 1.710 1.830 1,728,000 3,011,340 1.7427 200.5 202.8 204.0 199.3 213.3 14,826 203.12 -2.27%
2007-09-13 0 1.760 1.720 1.760 1.670 1.760 926,000 1,598,440 1.7262 205.1 200.5 205.1 194.6 205.1 7,945 201.20 6.02%
2007-09-12 0 1.660 1.660 1.720 1.650 1.780 1,298,000 2,235,480 1.7222 193.5 193.5 200.5 192.3 207.5 11,136 200.74 -4.05%
2007-09-11 0 1.730 1.710 1.730 1.600 1.750 3,088,000 5,236,360 1.6957 201.6 199.3 201.6 186.5 204.0 26,494 197.64 13.82%
2007-09-10 0 1.520 1.520 1.530 1.410 1.520 856,000 1,262,980 1.4754 177.2 177.2 178.3 164.3 177.2 7,344 171.97 7.80%
2007-09-07 0 1.410 1.420 1.450 1.340 1.420 1,300,000 1,800,040 1.3846 164.3 165.5 169.0 156.2 165.5 11,153 161.39 5.22%
2007-09-06 0 1.340 1.320 1.350 1.300 1.360 258,000 346,300 1.3422 156.2 153.9 157.4 151.5 158.5 2,214 156.45 0.00%
2007-09-05 0 1.340 1.310 1.360 1.280 1.340 540,000 718,960 1.3314 156.2 152.7 158.5 149.2 156.2 4,633 155.18 0.00%
2007-09-04 0 1.340 1.330 1.360 1.310 1.350 740,000 992,680 1.3415 156.2 155.0 158.5 152.7 157.4 6,349 156.35 -0.74%
2007-09-03 0 1.350 1.310 1.350 1.330 1.410 1,666,000 2,277,020 1.3668 157.4 152.7 157.4 155.0 164.3 14,294 159.30 -2.88%
2007-08-31 0 1.390 1.350 1.390 1.300 1.440 1,320,000 1,845,820 1.3983 162.0 157.4 162.0 151.5 167.8 11,325 162.99 -3.47%
2007-08-30 0 1.440 1.370 1.440 1.410 1.450 334,000 482,160 1.4436 167.8 159.7 167.8 164.3 169.0 2,866 168.26 2.13%
2007-08-29 0 1.410 1.340 1.410 1.310 1.410 266,000 362,700 1.3635 164.3 156.2 164.3 152.7 164.3 2,282 158.93 0.71%
2007-08-28 0 1.400 1.340 1.430 1.260 1.590 3,324,000 4,801,000 1.4443 163.2 156.2 166.7 146.9 185.3 28,519 168.35 -6.67%
2007-08-27 0 1.500 1.470 1.500 1.400 1.560 1,338,000 1,965,980 1.4693 174.8 171.3 174.8 163.2 181.8 11,479 171.26 10.29%
2007-08-24 0 1.360 1.350 1.360 1.250 1.370 1,946,000 2,617,360 1.3450 158.5 157.4 158.5 145.7 159.7 16,696 156.77 4.62%
2007-08-23 0 1.300 1.290 1.300 1.250 1.320 1,148,000 1,465,360 1.2764 151.5 150.4 151.5 145.7 153.9 9,849 148.78 0.78%
2007-08-22 0 1.290 1.220 1.370 1.200 1.370 2,848,000 3,739,860 1.3132 150.4 142.2 159.7 139.9 159.7 24,435 153.06 -8.51%
2007-08-21 0 1.410 1.410 1.420 1.320 1.530 334,000 462,940 1.3860 164.3 164.3 165.5 153.9 178.3 2,866 161.55 0.71%
2007-08-20 0 1.400 1.350 1.400 1.350 1.520 622,000 885,640 1.4239 163.2 157.4 163.2 157.4 177.2 5,337 165.96 -1.41%
2007-08-17 0 1.420 1.250 1.480 1.040 1.540 1,854,000 2,282,460 1.2311 165.5 145.7 172.5 121.2 179.5 15,907 143.49 -10.13%
2007-08-16 0 1.580 1.540 1.580 1.530 1.680 698,000 1,136,880 1.6288 184.2 179.5 184.2 178.3 195.8 5,989 189.84 -8.14%
2007-08-15 0 1.720 1.670 1.710 1.670 1.720 1,292,000 2,177,660 1.6855 200.5 194.6 199.3 194.6 200.5 11,085 196.45 0.00%
2007-08-14 0 1.720 1.700 1.720 1.680 1.720 420,000 713,400 1.6986 200.5 198.1 200.5 195.8 200.5 3,603 197.98 0.00%
2007-08-13 0 1.720 1.680 1.720 1.660 1.750 622,000 1,048,320 1.6854 200.5 195.8 200.5 193.5 204.0 5,337 196.44 4.24%
2007-08-10 0 1.650 1.650 1.660 1.600 1.670 646,000 1,064,000 1.6471 192.3 192.3 193.5 186.5 194.6 5,542 191.97 -6.25%
2007-08-09 0 1.760 1.710 1.750 1.700 1.780 1,180,000 2,045,020 1.7331 205.1 199.3 204.0 198.1 207.5 10,124 202.00 0.00%
2007-08-08 0 1.760 1.700 1.780 1.600 1.800 2,268,000 3,944,420 1.7392 205.1 198.1 207.5 186.5 209.8 19,459 202.71 1.73%
2007-08-07 0 1.730 1.650 1.720 1.420 1.880 2,908,000 4,942,680 1.6997 201.6 192.3 200.5 165.5 219.1 24,949 198.11 -6.99%
2007-08-06 0 1.860 1.860 1.880 1.840 1.950 1,134,000 2,157,280 1.9024 216.8 216.8 219.1 214.5 227.3 9,729 221.73 -8.82%
2007-08-03 0 2.040 2.030 2.040 1.980 2.060 1,830,000 3,668,000 2.0044 237.8 236.6 237.8 230.8 240.1 15,701 233.62 0.99%
2007-08-02 0 2.020 1.990 2.020 1.990 2.110 1,538,000 3,146,600 2.0459 235.4 231.9 235.4 231.9 245.9 13,195 238.46 -2.88%
2007-08-01 0 2.080 2.080 2.100 2.000 2.190 1,572,000 3,284,320 2.0893 242.4 242.4 244.8 233.1 255.3 13,487 243.52 -5.02%
2007-07-31 0 2.190 2.180 2.190 2.120 2.260 1,500,000 3,274,120 2.1827 255.3 254.1 255.3 247.1 263.4 12,869 254.41 1.39%
2007-07-30 0 2.160 2.150 2.160 2.070 2.170 2,450,000 5,180,220 2.1144 251.8 250.6 251.8 241.3 252.9 21,020 246.44 5.37%
2007-07-27 0 2.050 2.050 2.060 1.990 2.120 984,000 2,027,360 2.0603 238.9 238.9 240.1 231.9 247.1 8,442 240.14 -2.38%
2007-07-26 0 2.100 2.100 2.130 2.070 2.150 1,706,000 3,600,640 2.1106 244.8 244.8 248.3 241.3 250.6 14,637 246.00 0.48%
2007-07-25 0 2.090 2.080 2.100 2.000 2.120 3,730,000 7,744,900 2.0764 243.6 242.4 244.8 233.1 247.1 32,002 242.01 -3.24%
2007-07-24 0 2.160 2.110 2.160 2.090 2.230 5,296,000 11,329,420 2.1392 251.8 245.9 251.8 243.6 259.9 45,437 249.34 -2.26%
2007-07-23 0 2.210 2.200 2.230 2.150 2.380 2,458,000 5,511,080 2.2421 257.6 256.4 259.9 250.6 277.4 21,089 261.33 -6.36%
2007-07-20 0 2.360 2.320 2.380 2.250 2.430 3,122,000 7,204,860 2.3078 275.1 270.4 277.4 262.3 283.2 26,785 268.98 0.43%
2007-07-19 0 2.350 2.340 2.350 2.250 2.790 10,624,000 25,868,160 2.4349 273.9 272.7 273.9 262.3 325.2 91,150 283.80 4.44%
2007-07-18 1 - - - - - 0 0 - 262.3 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 262.3 - - - - 0 - 0.00%
2007-07-16 0 2.250 2.240 2.250 2.200 2.360 7,066,000 16,241,500 2.2985 262.3 261.1 262.3 256.4 275.1 60,623 267.91 2.74%
2007-07-13 0 2.190 2.180 2.190 2.190 2.280 4,758,000 10,633,800 2.2349 255.3 254.1 255.3 255.3 265.7 40,822 260.49 -1.35%
2007-07-12 0 2.220 2.220 2.230 2.220 2.330 5,294,000 11,892,460 2.2464 258.8 258.8 259.9 258.8 271.6 45,420 261.83 0.00%
2007-07-11 0 2.220 2.200 2.240 2.180 2.330 3,658,000 8,200,620 2.2418 258.8 256.4 261.1 254.1 271.6 31,384 261.30 0.45%
2007-07-10 0 2.210 2.160 2.200 2.180 2.470 5,206,000 12,067,020 2.3179 257.6 251.8 256.4 254.1 287.9 44,665 270.17 -7.53%
2007-07-09 0 2.390 2.370 2.470 2.250 2.490 4,762,000 11,224,200 2.3570 278.6 276.2 287.9 262.3 290.2 40,856 274.73 8.14%
2007-07-06 0 2.210 2.210 2.250 2.180 2.280 2,882,000 6,460,020 2.2415 257.6 257.6 262.3 254.1 265.7 24,726 261.26 1.84%
2007-07-05 0 2.170 2.170 2.200 2.010 2.250 3,330,000 7,035,380 2.1127 252.9 252.9 256.4 234.3 262.3 28,570 246.25 3.33%
2007-07-04 0 2.100 2.100 2.110 2.010 2.350 5,832,000 12,664,060 2.1715 244.8 244.8 245.9 234.3 273.9 50,036 253.10 -8.30%
2007-07-03 0 2.290 2.300 2.310 2.150 2.350 4,806,000 10,875,400 2.2629 266.9 268.1 269.2 250.6 273.9 41,233 263.75 7.01%
2007-06-29 0 2.140 2.130 2.140 2.010 2.180 4,462,000 9,431,180 2.1137 249.4 248.3 249.4 234.3 254.1 38,282 246.36 5.42%
2007-06-28 0 2.030 2.020 2.040 1.990 2.100 3,552,000 7,241,940 2.0388 236.6 235.4 237.8 231.9 244.8 30,475 237.64 -1.46%
2007-06-27 0 2.060 2.060 2.070 1.870 2.100 6,676,000 13,459,160 2.0161 240.1 240.1 241.3 218.0 244.8 57,277 234.98 8.99%
2007-06-26 0 1.890 1.890 1.900 1.820 1.890 3,502,000 6,489,600 1.8531 220.3 220.3 221.5 212.1 220.3 30,046 215.99 3.85%
2007-06-25 0 1.820 1.810 1.820 1.800 1.870 5,102,000 9,337,700 1.8302 212.1 211.0 212.1 209.8 218.0 43,773 213.32 6.43%
2007-06-22 0 1.710 1.700 1.710 1.660 1.750 2,432,000 4,161,040 1.7110 199.3 198.1 199.3 193.5 204.0 20,866 199.42 0.59%
2007-06-21 0 1.700 1.650 1.700 1.530 1.700 1,312,000 2,139,980 1.6311 198.1 192.3 198.1 178.3 198.1 11,256 190.11 1.19%
2007-06-20 0 1.680 1.680 1.720 1.660 1.730 2,204,000 3,749,620 1.7013 195.8 195.8 200.5 193.5 201.6 18,909 198.29 -1.18%
2007-06-18 0 1.700 1.700 1.710 1.580 1.750 5,322,000 8,812,200 1.6558 198.1 198.1 199.3 184.2 204.0 45,661 192.99 -1.16%
2007-06-15 0 1.720 1.700 1.740 1.700 1.820 2,260,000 4,007,640 1.7733 200.5 198.1 202.8 198.1 212.1 19,390 206.69 -1.71%
2007-06-14 0 1.750 1.740 1.770 1.740 1.900 6,054,000 10,941,060 1.8072 204.0 202.8 206.3 202.8 221.5 51,941 210.64 -1.13%
2007-06-13 0 1.770 1.760 1.770 1.490 1.800 40,510,000 56,434,880 1.3931 206.3 205.1 206.3 173.7 209.8 347,559 162.37 7.93%
2007-06-12 0 1.640 1.610 1.620 1.610 1.700 3,786,000 6,234,440 1.6467 191.2 187.7 188.8 187.7 198.1 32,482 191.93 -1.80%
2007-06-11 0 1.670 1.640 1.670 1.600 1.680 4,316,000 7,082,960 1.6411 194.6 191.2 194.6 186.5 195.8 37,029 191.28 3.73%
2007-06-08 0 1.610 1.610 1.620 1.570 1.650 4,780,000 7,692,760 1.6094 187.7 187.7 188.8 183.0 192.3 41,010 187.58 1.26%
2007-06-07 0 1.590 1.560 1.590 1.530 1.610 2,746,000 4,361,960 1.5885 185.3 181.8 185.3 178.3 187.7 23,560 185.15 0.63%
2007-06-06 0 1.580 1.580 1.590 1.510 1.690 2,202,000 3,515,100 1.5963 184.2 184.2 185.3 176.0 197.0 18,892 186.06 1.94%
2007-06-05 0 1.550 1.550 1.570 1.500 1.700 6,962,000 11,127,340 1.5983 180.7 180.7 183.0 174.8 198.1 59,731 186.29 -8.82%
2007-06-04 0 1.700 1.700 1.720 1.600 1.730 7,704,000 12,928,480 1.6782 198.1 198.1 200.5 186.5 201.6 66,097 195.60 3.03%
2007-06-01 0 1.650 1.600 1.650 1.590 1.660 7,754,000 12,398,980 1.5990 192.3 186.5 192.3 185.3 193.5 66,526 186.38 3.77%
2007-05-31 0 1.590 1.570 1.620 1.460 1.620 3,446,000 5,329,920 1.5467 185.3 183.0 188.8 170.2 188.8 29,565 180.28 10.42%
2007-05-30 0 1.440 1.430 1.440 1.390 1.520 3,746,000 5,332,280 1.4235 167.8 166.7 167.8 162.0 177.2 32,139 165.91 -5.26%
2007-05-29 0 1.520 1.520 1.530 1.450 1.600 5,996,000 9,061,000 1.5112 177.2 177.2 178.3 169.0 186.5 51,443 176.14 8.57%
2007-05-28 0 1.400 1.390 1.400 1.240 1.420 6,178,000 8,234,780 1.3329 163.2 162.0 163.2 144.5 165.5 53,005 155.36 16.67%
2007-05-25 0 1.200 1.190 1.210 1.120 1.280 6,012,000 7,256,960 1.2071 139.9 138.7 141.0 130.5 149.2 51,580 140.69 1.69%
2007-05-23 0 1.180 1.180 1.190 1.150 1.200 2,536,000 2,969,220 1.1708 137.5 137.5 138.7 134.0 139.9 21,758 136.47 1.72%
2007-05-22 0 1.160 1.150 1.160 1.100 1.200 2,182,000 2,496,780 1.1443 135.2 134.0 135.2 128.2 139.9 18,721 133.37 1.75%
2007-05-21 0 1.140 1.120 1.140 1.130 1.260 3,004,000 3,550,600 1.1820 132.9 130.5 132.9 131.7 146.9 25,773 137.76 -10.24%
2007-05-18 0 1.270 1.260 1.270 1.250 1.360 8,676,000 11,291,260 1.3014 148.0 146.9 148.0 145.7 158.5 74,437 151.69 0.79%
2007-05-17 0 1.260 1.260 1.270 1.130 1.280 8,964,000 10,882,920 1.2141 146.9 146.9 148.0 131.7 149.2 76,907 141.51 14.55%
2007-05-16 0 1.100 1.090 1.100 0.930 1.130 3,666,000 3,845,960 1.0491 128.2 127.0 128.2 108.4 131.7 31,453 122.28 20.88%
2007-05-15 0 0.910 0.900 0.910 0.890 0.910 830,000 750,020 0.9036 106.1 104.9 106.1 103.7 106.1 7,121 105.32 0.00%
2007-05-14 0 0.910 0.910 0.930 0.900 0.980 550,000 509,440 0.9263 106.1 106.1 108.4 104.9 114.2 4,719 107.96 -3.19%
2007-05-11 0 0.940 0.930 0.940 0.910 0.950 650,000 609,920 0.9383 109.6 108.4 109.6 106.1 110.7 5,577 109.37 3.30%
2007-05-10 0 0.970 0.960 0.970 0.930 0.990 1,316,000 1,262,660 0.9595 106.1 105.0 106.1 101.7 108.3 12,035 104.91 -3.00%
2007-05-09 0 1.000 1.000 1.010 0.970 1.010 1,444,000 1,444,140 1.0001 109.3 109.3 110.4 106.1 110.4 13,206 109.36 3.09%
2007-05-08 0 0.970 0.950 0.970 0.910 0.990 1,814,000 1,758,780 0.9696 106.1 103.9 106.1 99.50 108.3 16,590 106.02 6.59%
2007-05-07 0 0.910 0.910 0.920 0.850 0.930 1,402,000 1,248,480 0.8905 99.50 99.50 100.6 92.94 101.7 12,822 97.373 7.06%
2007-05-04 0 0.850 0.840 0.860 0.830 0.850 914,000 771,280 0.8439 92.94 91.85 94.04 90.76 92.94 8,359 92.272 3.66%
2007-05-03 0 0.820 0.820 0.830 0.790 0.820 760,000 617,880 0.8130 89.66 89.66 90.76 86.38 89.66 6,950 88.898 2.50%
2007-05-02 0 0.800 0.800 0.810 0.800 0.800 630,000 504,000 0.8000 87.48 87.48 88.57 87.48 87.48 5,762 87.477 1.27%
2007-04-30 0 0.790 0.790 0.800 0.780 0.790 66,000 52,020 0.7882 86.38 86.38 87.48 85.29 86.38 604 86.185 1.28%
2007-04-27 0 0.780 0.780 0.800 0.760 0.800 380,000 297,860 0.7838 85.29 85.29 87.48 83.10 87.48 3,475 85.710 0.00%
2007-04-26 0 0.780 0.780 0.790 0.750 0.780 278,000 212,400 0.7640 85.29 85.29 86.38 82.01 85.29 2,542 83.544 5.41%
2007-04-25 0 0.740 0.740 0.750 0.730 0.770 700,000 526,820 0.7526 80.92 80.92 82.01 79.82 84.20 6,402 82.294 -1.33%
2007-04-24 0 0.750 0.750 0.770 0.750 0.790 674,000 517,820 0.7683 82.01 82.01 84.20 82.01 86.38 6,164 84.008 -5.06%
2007-04-23 0 0.790 0.780 0.790 0.770 0.820 958,000 764,820 0.7984 86.38 85.29 86.38 84.20 89.66 8,761 87.297 8.22%
2007-04-20 0 0.730 0.720 0.730 0.730 0.740 44,000 32,160 0.7309 79.82 78.73 79.82 79.82 80.92 402 79.922 -2.67%
2007-04-19 0 0.750 0.740 0.780 0.720 0.750 104,000 77,280 0.7431 82.01 80.92 85.29 78.73 82.01 951 81.253 0.00%
2007-04-18 0 0.750 0.720 0.760 0.700 0.750 272,000 199,760 0.7344 82.01 78.73 83.10 76.54 82.01 2,488 80.305 7.14%
2007-04-17 0 0.700 0.700 0.720 0.680 0.720 58,000 40,860 0.7045 76.54 76.54 78.73 74.36 78.73 530 77.032 2.94%
2007-04-16 0 0.680 0.680 0.720 0.680 0.690 104,000 71,720 0.6896 74.36 74.36 78.73 74.36 75.45 951 75.407 -1.45%
2007-04-13 0 0.690 0.680 0.720 0.670 0.740 274,000 193,760 0.7072 75.45 74.36 78.73 73.26 80.92 2,506 77.324 2.99%
2007-04-12 0 0.670 0.660 0.670 0.660 0.680 266,000 175,880 0.6612 73.26 72.17 73.26 72.17 74.36 2,433 72.300 0.00%
2007-04-11 0 0.670 0.670 0.680 0.670 0.670 34,000 22,780 0.6700 73.26 73.26 74.36 73.26 73.26 311 73.262 0.00%
2007-04-10 0 0.670 0.670 0.690 0.660 0.670 96,000 63,600 0.6625 73.26 73.26 75.45 72.17 73.26 878 72.442 -1.47%
2007-04-04 0 0.680 0.680 0.700 0.670 0.700 188,000 129,240 0.6874 74.36 74.36 76.54 73.26 76.54 1,719 75.170 0.00%
2007-04-03 0 0.680 0.650 0.680 0.680 0.680 68,000 46,240 0.6800 74.36 71.07 74.36 74.36 74.36 622 74.355 0.00%
2007-04-02 0 0.680 0.680 0.690 0.680 0.680 10,078,000 6,853,040 0.6800 74.36 74.36 75.45 74.36 74.36 92,166 74.355 -1.45%
2007-03-30 0 0.690 0.680 0.690 0.670 0.690 34,000 22,980 0.6759 75.45 74.36 75.45 73.26 75.45 311 73.905 2.99%
2007-03-29 0 0.670 0.660 0.670 0.680 0.690 226,000 154,180 0.6822 73.26 72.17 73.26 74.36 75.45 2,067 74.597 -1.47%
2007-03-28 0 0.680 0.680 0.700 0.680 0.680 26,000 17,680 0.6800 74.36 74.36 76.54 74.36 74.36 238 74.355 1.49%
2007-03-27 0 0.670 0.650 0.700 - - 0 0 - 73.26 71.07 76.54 - - 0 - 0.00%
2007-03-26 0 0.670 0.670 0.690 0.670 0.670 38,000 25,460 0.6700 73.26 73.26 75.45 73.26 73.26 348 73.262 3.08%
2007-03-23 0 0.650 0.650 0.680 - - 0 0 - 71.07 71.07 74.36 - - 0 - 1.56%
2007-03-22 0 0.640 0.640 0.690 0.640 0.660 126,000 82,020 0.6510 69.98 69.98 75.45 69.98 72.17 1,152 71.179 -7.25%
2007-03-21 0 0.690 0.680 0.690 0.670 0.690 92,000 63,040 0.6852 75.45 74.36 75.45 73.26 75.45 841 74.926 -1.43%
2007-03-20 0 0.700 0.680 0.710 0.700 0.740 264,000 187,920 0.7118 76.54 74.36 77.64 76.54 80.92 2,414 77.835 2.94%
2007-03-19 0 0.680 0.650 0.700 - - 0 0 - 74.36 71.07 76.54 - - 0 - 0.00%
2007-03-16 0 0.680 0.650 0.690 0.680 0.700 30,000 20,560 0.6853 74.36 71.07 75.45 74.36 76.54 274 74.939 0.00%
2007-03-15 0 0.680 0.650 0.700 0.680 0.690 60,000 40,840 0.6807 74.36 71.07 76.54 74.36 75.45 549 74.428 -2.86%
2007-03-14 0 0.700 0.680 0.700 - - 0 0 - 76.54 74.36 76.54 - - 0 - 0.00%
2007-03-13 0 0.700 0.660 0.700 0.680 0.700 116,000 79,120 0.6821 76.54 72.17 76.54 74.36 76.54 1,061 74.582 0.00%
2007-03-12 0 0.700 0.680 0.700 0.660 0.700 58,000 39,000 0.6724 76.54 74.36 76.54 72.17 76.54 530 73.526 2.94%
2007-03-09 0 0.680 0.650 0.690 - - 0 0 - 74.36 71.07 75.45 - - 0 - 0.00%
2007-03-08 0 0.680 0.680 0.690 0.670 0.690 154,000 105,620 0.6858 74.36 74.36 75.45 73.26 75.45 1,408 74.994 -1.45%
2007-03-07 0 0.690 0.650 0.690 0.650 0.700 212,000 141,920 0.6694 75.45 71.07 75.45 71.07 76.54 1,939 73.200 -1.43%
2007-03-06 0 0.700 0.660 0.700 0.660 0.700 136,000 92,920 0.6832 76.54 72.17 76.54 72.17 76.54 1,244 74.709 1.45%
2007-03-05 0 0.690 0.630 0.690 0.650 0.690 306,000 201,420 0.6582 75.45 68.89 75.45 71.07 75.45 2,798 71.975 1.47%
2007-03-02 0 0.680 0.650 0.690 0.650 0.680 272,000 180,300 0.6629 74.36 71.07 75.45 71.07 74.36 2,488 72.482 -1.45%
2007-03-01 0 0.690 0.620 0.690 - - 0 0 - 75.45 67.79 75.45 - - 0 - 0.00%
2007-02-28 0 0.690 0.650 0.700 0.600 0.690 224,000 143,420 0.6403 75.45 71.07 76.54 65.61 75.45 2,049 70.011 0.00%
2007-02-27 0 0.690 0.680 0.690 0.690 0.690 320,000 220,800 0.6900 75.45 74.36 75.45 75.45 75.45 2,926 75.449 -1.43%
2007-02-26 0 0.700 0.690 0.700 0.680 0.720 268,000 186,400 0.6955 76.54 75.45 76.54 74.36 78.73 2,451 76.053 -1.41%
2007-02-23 0 0.710 0.670 0.710 0.670 0.710 226,000 154,580 0.6840 77.64 73.26 77.64 73.26 77.64 2,067 74.791 4.41%
2007-02-22 0 0.680 0.660 0.680 0.700 0.700 202,000 141,160 0.6988 74.36 72.17 74.36 76.54 76.54 1,847 76.412 -2.86%
2007-02-21 0 0.700 0.660 0.700 0.690 0.700 12,000 8,300 0.6917 76.54 72.17 76.54 75.45 76.54 110 75.631 6.06%
2007-02-16 0 0.660 0.660 0.670 0.640 0.660 228,000 149,460 0.6555 72.17 72.17 73.26 69.98 72.17 2,085 71.679 1.54%
2007-02-15 0 0.650 0.650 0.660 0.650 0.670 174,000 114,240 0.6566 71.07 71.07 72.17 71.07 73.26 1,591 71.791 -1.52%
2007-02-14 0 0.660 0.640 0.660 0.600 0.670 562,000 357,740 0.6365 72.17 69.98 72.17 65.61 73.26 5,140 69.604 10.00%
2007-02-13 0 0.600 0.600 0.610 0.590 0.600 188,000 112,720 0.5996 65.61 65.61 66.70 64.51 65.61 1,719 65.561 0.00%
2007-02-12 0 0.600 0.590 0.620 0.600 0.600 50,000 30,000 0.6000 65.61 64.51 67.79 65.61 65.61 457 65.608 -1.64%
2007-02-09 0 0.610 0.610 0.620 0.610 0.610 96,000 58,560 0.6100 66.70 66.70 67.79 66.70 66.70 878 66.701 0.00%
2007-02-08 0 0.610 0.610 0.630 0.610 0.620 34,000 20,780 0.6112 66.70 66.70 68.89 66.70 67.79 311 66.830 -1.61%
2007-02-07 0 0.620 0.610 0.630 - - 0 0 - 67.79 66.70 68.89 - - 0 - 0.00%
2007-02-06 0 0.620 0.620 0.630 0.620 0.620 110,000 68,200 0.6200 67.79 67.79 68.89 67.79 67.79 1,006 67.795 0.00%
2007-02-05 0 0.620 0.620 0.630 0.600 0.620 160,000 99,040 0.6190 67.79 67.79 68.89 65.61 67.79 1,463 67.685 3.33%
2007-02-02 0 0.600 0.600 0.620 0.600 0.600 18,000 10,800 0.6000 65.61 65.61 67.79 65.61 65.61 165 65.608 1.69%
2007-02-01 0 0.590 0.590 0.610 0.590 0.600 104,000 62,360 0.5996 64.51 64.51 66.70 64.51 65.61 951 65.566 0.00%
2007-01-31 0 0.590 0.590 0.600 0.590 0.590 82,000 48,380 0.5900 64.51 64.51 65.61 64.51 64.51 750 64.514 -1.67%
2007-01-30 0 0.600 0.590 0.620 0.580 0.610 218,000 130,860 0.6003 65.61 64.51 67.79 63.42 66.70 1,994 65.638 1.69%
2007-01-29 0 0.590 0.580 0.590 - - 0 0 - 64.51 63.42 64.51 - - 0 - 0.00%
2007-01-26 0 0.590 0.580 0.600 0.580 0.590 170,000 98,800 0.5812 64.51 63.42 65.61 63.42 64.51 1,555 63.549 0.00%
2007-01-25 0 0.590 0.580 0.590 0.590 0.590 128,000 75,520 0.5900 64.51 63.42 64.51 64.51 64.51 1,171 64.514 -1.67%
2007-01-24 0 0.600 0.590 0.610 0.590 0.610 122,000 73,160 0.5997 65.61 64.51 66.70 64.51 66.70 1,116 65.572 0.00%
2007-01-23 0 0.600 0.600 0.620 0.590 0.630 336,000 203,980 0.6071 65.61 65.61 67.79 64.51 68.89 3,073 66.382 -1.64%
2007-01-22 0 0.610 0.600 0.610 0.590 0.610 372,000 224,520 0.6035 66.70 65.61 66.70 64.51 66.70 3,402 65.996 5.17%
2007-01-19 0 0.580 0.570 0.580 0.570 0.580 266,000 153,340 0.5765 63.42 62.33 63.42 62.33 63.42 2,433 63.034 5.45%
2007-01-18 0 0.550 0.550 0.580 0.550 0.550 532,000 292,600 0.5500 60.14 60.14 63.42 60.14 60.14 4,865 60.140 0.00%
2007-01-17 0 0.550 0.540 0.550 0.540 0.560 474,000 260,720 0.5500 60.14 59.05 60.14 59.05 61.23 4,335 60.145 0.00%
2007-01-16 0 0.550 0.550 0.580 0.550 0.560 106,000 59,300 0.5594 60.14 60.14 63.42 60.14 61.23 969 61.172 0.00%
2007-01-15 0 0.550 0.550 0.560 0.550 0.570 276,000 152,840 0.5538 60.14 60.14 61.23 60.14 62.33 2,524 60.552 3.77%
2007-01-12 0 0.530 0.530 0.560 0.530 0.540 154,000 82,620 0.5365 57.95 57.95 61.23 57.95 59.05 1,408 58.663 1.92%
2007-01-11 0 0.520 0.520 0.560 0.520 0.540 2,726,000 1,469,960 0.5392 56.86 56.86 61.23 56.86 59.05 24,930 58.963 1.96%
2007-01-10 0 0.510 0.510 0.540 0.510 0.550 1,304,000 695,920 0.5337 55.77 55.77 59.05 55.77 60.14 11,925 58.356 -5.56%
2007-01-09 0 0.540 0.530 0.570 0.540 0.570 512,000 280,760 0.5484 59.05 57.95 62.33 59.05 62.33 4,682 59.961 -1.82%
2007-01-08 0 0.550 0.540 0.580 0.550 0.550 4,000 2,200 0.5500 60.14 59.05 63.42 60.14 60.14 37 60.140 0.00%
2007-01-05 0 0.550 0.550 0.570 0.530 0.560 184,000 101,160 0.5498 60.14 60.14 62.33 57.95 61.23 1,683 60.117 -3.51%
2007-01-04 0 0.570 0.540 0.580 0.540 0.640 570,000 318,140 0.5581 62.33 59.05 63.42 59.05 69.98 5,213 61.030 -3.39%
2007-01-03 0 0.590 0.590 0.630 0.510 0.680 14,778,000 7,908,860 0.5352 64.51 64.51 68.89 55.77 74.36 135,149 58.520 13.46%
2007-01-02 0 0.520 0.510 0.540 0.520 0.520 100,000 52,000 0.5200 56.86 55.77 59.05 56.86 56.86 915 56.860 -3.70%
2006-12-29 0 0.540 0.520 0.550 0.520 0.540 500,000 265,300 0.5306 59.05 56.86 60.14 56.86 59.05 4,573 58.019 0.00%
2006-12-28 0 0.540 0.520 0.550 0.510 0.550 1,002,000 526,560 0.5255 59.05 56.86 60.14 55.77 60.14 9,164 57.462 0.00%
2006-12-27 0 0.540 0.530 0.550 0.530 0.560 566,000 312,320 0.5518 59.05 57.95 60.14 57.95 61.23 5,176 60.337 -6.90%
2006-12-22 0 0.580 0.580 0.590 0.580 0.600 482,000 284,680 0.5906 63.42 63.42 64.51 63.42 65.61 4,408 64.582 -3.33%
2006-12-21 0 0.600 0.590 0.600 0.590 0.620 596,000 360,220 0.6044 65.61 64.51 65.61 64.51 67.79 5,451 66.088 0.00%
2006-12-20 0 0.600 0.590 0.620 0.580 0.650 1,230,000 755,360 0.6141 65.61 64.51 67.79 63.42 71.07 11,249 67.151 -9.09%
2006-12-19 0 0.660 0.650 0.680 0.660 0.670 558,000 369,280 0.6618 72.17 71.07 74.36 72.17 73.26 5,103 72.364 -1.49%
2006-12-18 0 0.670 0.660 0.670 0.660 0.700 196,000 132,640 0.6767 73.26 72.17 73.26 72.17 76.54 1,792 73.998 -4.29%
2006-12-15 0 0.700 0.690 0.700 0.680 0.700 94,000 64,040 0.6813 76.54 75.45 76.54 74.36 76.54 860 74.495 2.94%
2006-12-14 0 0.680 0.670 0.680 0.680 0.700 172,000 117,000 0.6802 74.36 73.26 74.36 74.36 76.54 1,573 74.381 0.00%
2006-12-13 0 0.680 0.680 0.690 0.670 0.680 56,000 37,640 0.6721 74.36 74.36 75.45 73.26 74.36 512 73.496 -1.45%
2006-12-12 0 0.690 0.690 0.700 0.690 0.690 64,000 44,160 0.6900 75.45 75.45 76.54 75.45 75.45 585 75.449 -1.43%
2006-12-11 0 0.700 0.700 0.710 0.700 0.730 248,000 179,700 0.7246 76.54 76.54 77.64 76.54 79.82 2,268 79.232 -2.78%
2006-12-08 0 0.720 0.700 0.720 0.710 0.730 204,000 146,960 0.7204 78.73 76.54 78.73 77.64 79.82 1,866 78.772 -1.37%
2006-12-07 0 0.730 0.730 0.740 0.710 0.740 954,000 690,660 0.7240 79.82 79.82 80.92 77.64 80.92 8,725 79.162 0.00%
2006-12-06 0 0.730 0.730 0.740 0.670 0.740 2,430,000 1,695,700 0.6978 79.82 79.82 80.92 73.26 80.92 22,223 76.304 12.31%
2006-12-05 0 0.650 0.650 0.670 0.650 0.760 3,198,000 2,203,340 0.6890 71.07 71.07 73.26 71.07 83.10 29,247 75.337 -14.47%
2006-12-04 0 0.760 0.760 0.780 0.760 0.820 1,794,000 1,413,940 0.7881 83.10 83.10 85.29 83.10 89.66 16,407 86.181 -11.63%
2006-12-01 0 0.860 0.860 0.870 0.860 0.880 192,000 165,980 0.8645 94.04 94.04 95.13 94.04 96.22 1,756 94.527 -1.15%
2006-11-30 0 0.870 0.870 0.880 0.870 0.890 148,000 129,560 0.8754 95.13 95.13 96.22 95.13 97.32 1,354 95.722 0.00%
2006-11-29 0 0.870 0.860 0.870 0.840 0.960 162,000 139,700 0.8623 95.13 94.04 95.13 91.85 105.0 1,482 94.294 3.57%
2006-11-28 0 0.840 0.810 0.840 0.810 0.850 84,000 69,360 0.8257 91.85 88.57 91.85 88.57 92.94 768 90.289 3.70%
2006-11-27 0 0.810 0.810 0.830 0.810 0.820 188,000 152,380 0.8105 88.57 88.57 90.76 88.57 89.66 1,719 88.628 -1.22%
2006-11-24 0 0.820 0.820 0.830 0.810 0.840 134,000 109,900 0.8201 89.66 89.66 90.76 88.57 91.85 1,225 89.680 0.00%
2006-11-23 0 0.820 0.810 0.830 0.810 0.820 200,000 163,000 0.8150 89.66 88.57 90.76 88.57 89.66 1,829 89.117 1.23%
2006-11-22 0 0.810 0.810 0.830 0.800 0.820 680,000 544,940 0.8014 88.57 88.57 90.76 87.48 89.66 6,219 87.628 1.25%
2006-11-21 0 0.800 0.800 0.820 0.800 0.820 342,000 278,280 0.8137 87.48 87.48 89.66 87.48 89.66 3,128 88.973 -2.44%
2006-11-20 0 0.820 0.810 0.820 0.800 0.820 320,000 258,340 0.8073 89.66 88.57 89.66 87.48 89.66 2,926 88.276 2.50%
2006-11-17 0 0.800 0.800 0.810 0.800 0.800 248,000 198,400 0.8000 87.48 87.48 88.57 87.48 87.48 2,268 87.477 -1.23%
2006-11-16 0 0.810 0.810 0.820 0.810 0.820 72,000 58,800 0.8167 88.57 88.57 89.66 88.57 89.66 658 89.299 1.25%
2006-11-15 0 0.800 0.790 0.810 0.800 0.820 534,000 428,140 0.8018 87.48 86.38 88.57 87.48 89.66 4,884 87.669 -1.23%
2006-11-14 0 0.810 0.810 0.820 0.800 0.820 148,000 119,720 0.8089 88.57 88.57 89.66 87.48 89.66 1,354 88.452 -3.57%
2006-11-13 0 0.840 0.830 0.840 0.830 0.840 382,000 317,560 0.8313 91.85 90.76 91.85 90.76 91.85 3,493 90.900 2.44%
2006-11-10 0 0.820 0.820 0.830 0.810 0.850 446,000 364,900 0.8182 89.66 89.66 90.76 88.57 92.94 4,079 89.463 -1.20%
2006-11-09 0 0.830 0.830 0.840 0.810 0.850 158,000 132,860 0.8409 90.76 90.76 91.85 88.57 92.94 1,445 91.948 -1.19%
2006-11-08 0 0.840 0.830 0.840 0.850 0.850 50,000 42,500 0.8500 91.85 90.76 91.85 92.94 92.94 457 92.944 -3.45%
2006-11-07 0 0.870 0.840 0.870 0.810 0.870 374,000 312,820 0.8364 95.13 91.85 95.13 88.57 95.13 3,420 91.459 2.35%
2006-11-06 0 0.850 0.850 0.860 0.830 0.850 130,000 109,460 0.8420 92.94 92.94 94.04 90.76 92.94 1,189 92.069 0.00%
2006-11-03 0 0.850 0.840 0.870 0.840 0.870 434,000 370,540 0.8538 92.94 91.85 95.13 91.85 95.13 3,969 93.357 -2.30%
2006-11-02 0 0.870 0.870 0.880 0.870 0.880 228,000 199,720 0.8760 95.13 95.13 96.22 95.13 96.22 2,085 95.783 -2.25%
2006-11-01 0 0.890 0.880 0.900 0.870 0.890 192,000 170,580 0.8884 97.32 96.22 98.41 95.13 97.32 1,756 97.147 -3.26%
2006-10-31 0 0.920 0.890 0.920 0.890 0.920 218,000 196,020 0.8992 100.6 97.32 100.6 97.32 100.6 1,994 98.321 -1.08%
2006-10-27 0 0.930 0.920 0.940 0.890 0.930 464,000 419,380 0.9038 101.7 100.6 102.8 97.32 101.7 4,243 98.831 2.20%
2006-10-26 0 0.910 0.910 0.920 0.900 0.910 112,000 101,820 0.9091 99.50 99.50 100.6 98.41 99.50 1,024 99.407 -1.09%
2006-10-25 0 0.920 0.920 0.930 0.900 0.930 488,000 441,880 0.9055 100.6 100.6 101.7 98.41 101.7 4,463 99.012 2.22%
2006-10-24 0 0.900 0.900 0.920 0.900 0.920 418,000 379,840 0.9087 98.41 98.41 100.6 98.41 100.6 3,823 99.364 -3.23%
2006-10-23 0 0.930 0.930 0.940 0.900 0.930 630,000 575,800 0.9140 101.7 101.7 102.8 98.41 101.7 5,762 99.939 -1.06%
2006-10-20 0 0.940 0.920 0.940 0.910 0.940 134,000 123,880 0.9245 102.8 100.6 102.8 99.50 102.8 1,225 101.09 -1.05%
2006-10-19 0 0.950 0.900 0.950 0.900 0.950 874,000 811,660 0.9287 103.9 98.41 103.9 98.41 103.9 7,993 101.55 0.00%
2006-10-18 0 0.950 0.940 0.950 0.940 0.960 476,000 452,020 0.9496 103.9 102.8 103.9 102.8 105.0 4,353 103.84 -1.04%
2006-10-17 0 0.960 0.950 0.960 0.950 0.970 394,000 376,440 0.9554 105.0 103.9 105.0 103.9 106.1 3,603 104.47 -2.04%
2006-10-16 0 0.980 0.970 0.980 0.960 0.990 536,000 523,160 0.9760 107.2 106.1 107.2 105.0 108.3 4,902 106.73 -1.01%
2006-10-13 0 0.990 0.980 1.000 0.980 1.000 286,000 281,540 0.9844 108.3 107.2 109.3 107.2 109.3 2,616 107.64 1.02%
2006-10-12 0 0.980 0.970 1.000 0.950 0.990 294,000 287,380 0.9775 107.2 106.1 109.3 103.9 108.3 2,689 106.88 1.03%
2006-10-11 0 0.970 0.960 0.970 0.950 1.020 938,000 924,920 0.9861 106.1 105.0 106.1 103.9 111.5 8,578 107.82 -3.00%
2006-10-10 0 1.000 1.000 1.020 1.000 1.020 630,000 638,460 1.0134 109.3 109.3 111.5 109.3 111.5 5,762 110.81 -2.91%
2006-10-09 0 1.030 1.010 1.040 1.000 1.030 942,000 957,700 1.0167 112.6 110.4 113.7 109.3 112.6 8,615 111.17 -0.96%
2006-10-06 0 1.040 1.040 1.050 1.040 1.050 1,076,000 1,121,520 1.0423 113.7 113.7 114.8 113.7 114.8 9,840 113.97 -0.95%
2006-10-05 0 1.050 1.040 1.050 1.000 1.050 1,814,000 1,851,880 1.0209 114.8 113.7 114.8 109.3 114.8 16,590 111.63 5.00%
2006-10-04 0 1.000 0.990 1.000 1.000 1.030 1,472,000 1,478,780 1.0046 109.3 108.3 109.3 109.3 112.6 13,462 109.85 -3.85%
2006-10-03 0 1.040 1.030 1.040 1.000 1.090 4,954,000 5,134,580 1.0365 113.7 112.6 113.7 109.3 119.2 45,306 113.33 -4.59%
2006-09-29 0 1.090 1.090 1.100 1.060 1.170 30,990,000 34,595,180 1.1163 119.2 119.2 120.3 115.9 127.9 283,412 122.07

Copyright & disclaimer, Privacy policy

Back to top