DaChan Food (Asia) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03999  2007-10-04    
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
2026-01-26 0 0.580 0.580 0.640 0.580 0.580 3,000 1,740 0.5800 0.580 0.580 0.640 0.580 0.580 3,000 0.5800 0.00%
2026-01-23 0 0.580 0.580 0.630 0.540 0.630 6,000 3,480 0.5800 0.580 0.580 0.630 0.540 0.630 6,000 0.5800 -6.45%
2026-01-22 0 0.620 0.620 0.630 0.580 0.610 4,000 2,390 0.5975 0.620 0.620 0.630 0.580 0.610 4,000 0.5975 6.90%
2026-01-21 0 0.580 0.580 0.600 0.490 0.580 11,000 6,170 0.5609 0.580 0.580 0.600 0.490 0.580 11,000 0.5609 -9.38%
2026-01-20 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2026-01-19 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - -1.54%
2026-01-16 0 0.650 0.600 0.650 0.650 0.650 1,000 650 0.6500 0.650 0.600 0.650 0.650 0.650 1,000 0.6500 12.07%
2026-01-15 0 0.580 0.600 0.650 0.580 0.600 5,000 2,960 0.5920 0.580 0.600 0.650 0.580 0.600 5,000 0.5920 -3.33%
2026-01-14 0 0.600 0.580 0.630 0.580 0.600 31,000 18,160 0.5858 0.600 0.580 0.630 0.580 0.600 31,000 0.5858 3.45%
2026-01-13 0 0.580 0.580 0.640 0.580 0.580 4,000 2,320 0.5800 0.580 0.580 0.640 0.580 0.580 4,000 0.5800 -7.94%
2026-01-12 0 0.630 0.630 0.650 0.570 0.600 106,000 60,500 0.5708 0.630 0.630 0.650 0.570 0.600 106,000 0.5708 6.78%
2026-01-09 0 0.590 0.570 0.590 0.570 0.600 107,000 63,590 0.5943 0.590 0.570 0.590 0.570 0.600 107,000 0.5943 1.72%
2026-01-08 0 0.580 0.580 0.590 0.550 0.590 25,000 14,690 0.5876 0.580 0.580 0.590 0.550 0.590 25,000 0.5876 -3.33%
2026-01-07 0 0.600 0.550 0.650 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2026-01-06 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2026-01-05 0 0.600 0.600 0.650 0.550 0.600 29,000 17,350 0.5983 0.600 0.600 0.650 0.550 0.600 29,000 0.5983 1.69%
2026-01-02 0 0.590 0.580 0.590 0.550 0.590 11,000 6,450 0.5864 0.590 0.580 0.590 0.550 0.590 11,000 0.5864 5.36%
2025-12-31 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2025-12-30 0 0.560 0.560 0.600 0.560 0.580 4,000 2,260 0.5650 0.560 0.560 0.600 0.560 0.580 4,000 0.5650 -3.45%
2025-12-29 0 0.580 0.520 0.580 0.520 0.580 88,000 48,280 0.5486 0.580 0.520 0.580 0.520 0.580 88,000 0.5486 3.57%
2025-12-24 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2025-12-23 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2025-12-22 0 0.560 0.560 0.590 0.560 0.560 4,000 2,240 0.5600 0.560 0.560 0.590 0.560 0.560 4,000 0.5600 -6.67%
2025-12-19 0 0.600 0.580 0.600 0.550 0.600 5,000 2,870 0.5740 0.600 0.580 0.600 0.550 0.600 5,000 0.5740 3.45%
2025-12-18 0 0.580 0.580 0.590 0.550 0.570 44,000 24,620 0.5595 0.580 0.580 0.590 0.550 0.570 44,000 0.5595 1.75%
2025-12-17 0 0.570 0.560 0.590 0.570 0.600 2,000 1,170 0.5850 0.570 0.560 0.590 0.570 0.600 2,000 0.5850 -5.00%
2025-12-16 0 0.600 0.530 0.600 0.540 0.600 92,000 50,390 0.5477 0.600 0.530 0.600 0.540 0.600 92,000 0.5477 0.00%
2025-12-15 0 0.600 0.580 0.600 0.550 0.600 3,000 1,710 0.5700 0.600 0.580 0.600 0.550 0.600 3,000 0.5700 0.00%
2025-12-12 0 0.600 0.550 0.600 0.485 0.600 5,000 2,685 0.5370 0.600 0.550 0.600 0.485 0.600 5,000 0.5370 0.00%
2025-12-11 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2025-12-10 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-12-09 0 0.600 0.560 0.600 0.500 0.600 50,000 29,830 0.5966 0.600 0.560 0.600 0.500 0.600 50,000 0.5966 0.00%
2025-12-08 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2025-12-05 0 0.600 0.580 0.600 0.580 0.600 42,000 25,170 0.5993 0.600 0.580 0.600 0.580 0.600 42,000 0.5993 0.00%
2025-12-04 0 0.600 0.580 0.600 0.580 0.600 42,000 25,180 0.5995 0.600 0.580 0.600 0.580 0.600 42,000 0.5995 0.00%
2025-12-03 0 0.600 0.600 0.610 0.600 0.600 21,000 12,600 0.6000 0.600 0.600 0.610 0.600 0.600 21,000 0.6000 0.00%
2025-12-02 0 0.600 0.600 0.610 0.600 0.610 15,000 9,110 0.6073 0.600 0.600 0.610 0.600 0.610 15,000 0.6073 -1.64%
2025-12-01 0 0.610 0.610 0.620 - - 0 0 - 0.610 0.610 0.620 - - 0 - 0.00%
2025-11-28 0 0.610 0.610 0.620 0.600 0.610 2,000 1,210 0.6050 0.610 0.610 0.620 0.600 0.610 2,000 0.6050 -1.61%
2025-11-27 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2025-11-26 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2025-11-25 0 0.620 0.610 0.620 0.610 0.620 45,000 27,470 0.6104 0.620 0.610 0.620 0.610 0.620 45,000 0.6104 1.64%
2025-11-24 0 0.610 0.610 0.620 0.610 0.620 3,000 1,850 0.6167 0.610 0.610 0.620 0.610 0.620 3,000 0.6167 -4.69%
2025-11-21 0 0.640 0.610 0.640 0.640 0.640 1,000 640 0.6400 0.640 0.610 0.640 0.640 0.640 1,000 0.6400 3.23%
2025-11-20 0 0.620 0.620 0.650 0.610 0.670 103,000 63,890 0.6203 0.620 0.620 0.650 0.610 0.670 103,000 0.6203 -3.12%
2025-11-19 0 0.640 0.640 0.650 0.600 0.680 32,000 19,930 0.6228 0.640 0.640 0.650 0.600 0.680 32,000 0.6228 3.23%
2025-11-18 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2025-11-17 0 0.620 0.610 0.620 0.600 0.620 46,000 28,190 0.6128 0.620 0.610 0.620 0.600 0.620 46,000 0.6128 1.64%
2025-11-14 0 0.610 0.610 0.620 0.610 0.610 6,000 3,660 0.6100 0.610 0.610 0.620 0.610 0.610 6,000 0.6100 -1.61%
2025-11-13 0 0.620 0.610 0.620 0.610 0.620 5,000 3,080 0.6160 0.620 0.610 0.620 0.610 0.620 5,000 0.6160 0.00%
2025-11-12 0 0.620 0.620 0.640 0.610 0.620 12,000 7,400 0.6167 0.620 0.620 0.640 0.610 0.620 12,000 0.6167 -3.12%
2025-11-11 0 0.640 0.620 0.640 0.610 0.640 32,000 19,850 0.6203 0.640 0.620 0.640 0.610 0.640 32,000 0.6203 3.23%
2025-11-10 0 0.620 0.620 0.630 0.620 0.630 33,000 20,770 0.6294 0.620 0.620 0.630 0.620 0.630 33,000 0.6294 -6.06%
2025-11-07 0 0.660 0.640 0.660 0.640 0.680 5,000 3,270 0.6540 0.660 0.640 0.660 0.640 0.680 5,000 0.6540 4.76%
2025-11-06 0 0.630 0.630 0.660 0.620 0.630 17,000 10,700 0.6294 0.630 0.630 0.660 0.620 0.630 17,000 0.6294 1.61%
2025-11-05 0 0.620 0.620 0.640 0.620 0.630 5,000 3,110 0.6220 0.620 0.620 0.640 0.620 0.630 5,000 0.6220 -6.06%
2025-11-04 0 0.660 0.630 0.660 0.630 0.660 36,000 23,130 0.6425 0.660 0.630 0.660 0.630 0.660 36,000 0.6425 6.45%
2025-11-03 0 0.620 0.620 0.630 0.610 0.610 3,000 1,830 0.6100 0.620 0.620 0.630 0.610 0.610 3,000 0.6100 -1.59%
2025-10-31 0 0.630 0.630 0.640 0.610 0.670 13,000 8,140 0.6262 0.630 0.630 0.640 0.610 0.670 13,000 0.6262 1.61%
2025-10-30 0 0.620 - 0.620 0.620 0.620 55,000 34,100 0.6200 0.620 - 0.620 0.620 0.620 55,000 0.6200 0.00%
2025-10-28 0 0.620 0.600 0.620 0.610 0.620 92,000 56,580 0.6150 0.620 0.600 0.620 0.610 0.620 92,000 0.6150 1.64%
2025-10-27 0 0.610 0.580 0.610 0.580 0.610 4,000 2,380 0.5950 0.610 0.580 0.610 0.580 0.610 4,000 0.5950 0.00%
2025-10-24 0 0.610 0.610 0.620 0.610 0.610 10,000 6,100 0.6100 0.610 0.610 0.620 0.610 0.610 10,000 0.6100 -1.61%
2025-10-23 0 0.620 0.610 0.620 0.610 0.620 32,000 19,530 0.6103 0.620 0.610 0.620 0.610 0.620 32,000 0.6103 0.00%
2025-10-22 0 0.620 0.620 0.630 0.610 0.620 29,000 17,920 0.6179 0.620 0.620 0.630 0.610 0.620 29,000 0.6179 -1.59%
2025-10-21 0 0.630 0.610 0.630 0.610 0.630 127,000 78,280 0.6164 0.630 0.610 0.630 0.610 0.630 127,000 0.6164 1.61%
2025-10-20 0 0.620 0.620 0.640 0.620 0.640 23,000 14,700 0.6391 0.620 0.620 0.640 0.620 0.640 23,000 0.6391 -1.59%
2025-10-17 0 0.630 0.630 0.650 0.620 0.630 11,000 6,830 0.6209 0.630 0.630 0.650 0.620 0.630 11,000 0.6209 1.61%
2025-10-16 0 0.620 0.610 0.630 0.610 0.620 62,000 38,430 0.6198 0.620 0.610 0.630 0.610 0.620 62,000 0.6198 -1.59%
2025-10-15 0 0.630 0.620 0.640 0.610 0.630 23,000 14,260 0.6200 0.630 0.620 0.640 0.610 0.630 23,000 0.6200 1.61%
2025-10-14 0 0.620 0.620 0.630 0.610 0.620 7,000 4,320 0.6171 0.620 0.620 0.630 0.610 0.620 7,000 0.6171 0.00%
2025-10-13 0 0.620 0.610 0.620 0.610 0.640 66,000 41,910 0.6350 0.620 0.610 0.620 0.610 0.640 66,000 0.6350 -1.59%
2025-10-10 0 0.630 0.630 0.650 0.630 0.660 2,000 1,290 0.6450 0.630 0.630 0.650 0.630 0.660 2,000 0.6450 -1.56%
2025-10-09 0 0.640 0.630 0.640 0.630 0.640 135,000 85,650 0.6344 0.640 0.630 0.640 0.630 0.640 135,000 0.6344 0.00%
2025-10-08 0 0.640 0.620 0.660 0.620 0.650 288,000 185,120 0.6428 0.640 0.620 0.660 0.620 0.650 288,000 0.6428 -1.54%
2025-10-06 0 0.650 0.620 0.650 0.620 0.650 3,000 1,890 0.6300 0.650 0.620 0.650 0.620 0.650 3,000 0.6300 4.84%
2025-10-03 0 0.620 0.620 0.650 0.620 0.620 2,000 1,240 0.6200 0.620 0.620 0.650 0.620 0.620 2,000 0.6200 0.00%
2025-10-02 0 0.620 0.620 0.650 0.610 0.620 3,000 1,850 0.6167 0.620 0.620 0.650 0.610 0.620 3,000 0.6167 1.64%
2025-09-30 0 0.610 0.610 0.660 0.610 0.670 16,000 10,240 0.6400 0.610 0.610 0.660 0.610 0.670 16,000 0.6400 -1.61%
2025-09-29 0 0.620 0.620 0.650 0.620 0.640 5,000 3,120 0.6240 0.620 0.620 0.650 0.620 0.640 5,000 0.6240 -1.59%
2025-09-26 0 0.630 0.620 0.660 0.630 0.630 1,000 630 0.6300 0.630 0.620 0.660 0.630 0.630 1,000 0.6300 0.00%
2025-09-25 0 0.630 0.620 0.630 0.620 0.630 53,000 33,360 0.6294 0.630 0.620 0.630 0.620 0.630 53,000 0.6294 3.28%
2025-09-24 0 0.610 0.610 0.620 - - 1,000 555 0.5550 0.610 0.610 0.620 - - 1,000 0.5550 0.00%
2025-09-23 0 0.610 0.610 0.620 0.610 0.610 2,000 1,220 0.6100 0.610 0.610 0.620 0.610 0.610 2,000 0.6100 -1.61%
2025-09-22 0 0.620 0.610 0.620 0.610 0.620 6,000 3,710 0.6183 0.620 0.610 0.620 0.610 0.620 6,000 0.6183 -4.62%
2025-09-19 0 0.650 0.620 0.650 0.620 0.650 4,000 2,540 0.6350 0.650 0.620 0.650 0.620 0.650 4,000 0.6350 4.84%
2025-09-18 0 0.620 0.620 0.630 0.620 0.620 80,000 49,600 0.6200 0.620 0.620 0.630 0.620 0.620 80,000 0.6200 0.00%
2025-09-17 0 0.620 0.620 0.630 0.620 0.630 152,000 95,530 0.6285 0.620 0.620 0.630 0.620 0.630 152,000 0.6285 -3.12%
2025-09-16 0 0.640 0.620 0.650 0.630 0.640 50,000 31,820 0.6364 0.640 0.620 0.650 0.630 0.640 50,000 0.6364 3.23%
2025-09-15 0 0.620 0.620 0.630 0.610 0.640 226,000 139,990 0.6194 0.620 0.620 0.630 0.610 0.640 226,000 0.6194 0.00%
2025-09-12 0 0.620 0.610 0.620 0.610 0.620 3,000 1,840 0.6133 0.620 0.610 0.620 0.610 0.620 3,000 0.6133 0.00%
2025-09-11 0 0.620 0.620 0.630 0.620 0.620 21,000 13,020 0.6200 0.620 0.620 0.630 0.620 0.620 21,000 0.6200 0.00%
2025-09-10 0 0.620 0.620 0.630 0.610 0.620 4,000 2,460 0.6150 0.620 0.620 0.630 0.610 0.620 4,000 0.6150 0.00%
2025-09-09 0 0.620 0.620 0.630 0.610 0.620 49,000 30,350 0.6194 0.620 0.620 0.630 0.610 0.620 49,000 0.6194 1.64%
2025-09-08 0 0.610 0.610 0.620 0.610 0.620 111,000 68,810 0.6199 0.610 0.610 0.620 0.610 0.620 111,000 0.6199 0.00%
2025-09-05 0 0.610 0.610 0.620 0.610 0.610 6,000 3,660 0.6100 0.610 0.610 0.620 0.610 0.610 6,000 0.6100 0.00%
2025-09-04 0 0.610 0.610 0.620 - - 0 0 - 0.610 0.610 0.620 - - 0 - 0.00%
2025-09-03 0 0.610 0.610 0.620 0.610 0.620 10,000 6,120 0.6120 0.610 0.610 0.620 0.610 0.620 10,000 0.6120 -3.17%
2025-09-02 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2025-09-01 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - -1.56%
2025-08-29 0 0.640 0.620 0.640 0.620 0.640 110,000 69,310 0.6301 0.640 0.620 0.640 0.620 0.640 110,000 0.6301 4.92%
2025-08-28 0 0.610 0.610 0.620 0.610 0.620 3,000 1,850 0.6167 0.610 0.610 0.620 0.610 0.620 3,000 0.6167 -3.17%
2025-08-27 0 0.630 0.620 0.630 0.620 0.630 5,000 3,120 0.6240 0.630 0.620 0.630 0.620 0.630 5,000 0.6240 3.28%
2025-08-26 0 0.610 0.610 0.620 0.610 0.620 6,000 3,700 0.6167 0.610 0.610 0.620 0.610 0.620 6,000 0.6167 -1.61%
2025-08-25 0 0.620 0.620 0.640 0.620 0.620 13,000 8,060 0.6200 0.620 0.620 0.640 0.620 0.620 13,000 0.6200 -1.59%
2025-08-22 0 0.630 0.620 0.630 0.620 0.630 3,000 1,870 0.6233 0.630 0.620 0.630 0.620 0.630 3,000 0.6233 -1.56%
2025-08-21 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2025-08-20 0 0.640 0.620 0.640 0.620 0.650 18,000 11,220 0.6233 0.640 0.620 0.640 0.620 0.650 18,000 0.6233 -1.54%
2025-08-19 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2025-08-18 0 0.650 0.640 0.650 0.620 0.650 66,000 41,630 0.6308 0.650 0.640 0.650 0.620 0.650 66,000 0.6308 1.56%
2025-08-15 0 0.640 0.630 0.650 0.630 0.650 23,000 14,530 0.6317 0.640 0.630 0.650 0.630 0.650 23,000 0.6317 1.59%
2025-08-14 0 0.630 0.630 0.640 0.630 0.630 102,000 64,260 0.6300 0.630 0.630 0.640 0.630 0.630 102,000 0.6300 -3.08%
2025-08-13 0 0.650 0.620 0.650 0.650 0.660 15,000 9,770 0.6513 0.650 0.620 0.650 0.650 0.660 15,000 0.6513 0.00%
2025-08-12 0 0.650 0.620 0.650 0.620 0.650 4,000 2,530 0.6325 0.650 0.620 0.650 0.620 0.650 4,000 0.6325 0.00%
2025-08-11 0 0.650 0.620 0.660 0.620 0.650 5,000 3,180 0.6360 0.650 0.620 0.660 0.620 0.650 5,000 0.6360 1.56%
2025-08-08 0 0.640 0.620 0.640 0.640 0.640 10,000 6,320 0.6320 0.640 0.620 0.640 0.640 0.640 10,000 0.6320 1.59%
2025-08-07 0 0.630 0.620 0.640 0.620 0.630 22,000 13,660 0.6209 0.630 0.620 0.640 0.620 0.630 22,000 0.6209 -4.55%
2025-08-06 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - -1.49%
2025-08-05 0 0.670 0.640 0.670 0.670 0.680 2,000 1,350 0.6750 0.670 0.640 0.670 0.670 0.680 2,000 0.6750 0.00%
2025-08-04 0 0.670 0.630 0.680 0.640 0.670 217,000 141,580 0.6524 0.670 0.630 0.680 0.640 0.670 217,000 0.6524 4.69%
2025-08-01 0 0.640 0.610 0.660 0.630 0.640 28,500 17,950 0.6298 0.640 0.610 0.660 0.630 0.640 28,500 0.6298 1.59%
2025-07-31 0 0.630 0.610 0.630 0.620 0.630 18,000 11,170 0.6206 0.630 0.610 0.630 0.620 0.630 18,000 0.6206 0.00%
2025-07-30 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2025-07-29 0 0.630 0.600 0.630 0.620 0.630 2,000 1,250 0.6250 0.630 0.600 0.630 0.620 0.630 2,000 0.6250 1.61%
2025-07-28 0 0.620 0.610 0.620 0.610 0.620 63,000 38,548 0.6119 0.620 0.610 0.620 0.610 0.620 63,000 0.6119 0.00%
2025-07-25 0 0.620 0.620 0.630 0.610 0.640 15,000 9,320 0.6213 0.620 0.620 0.630 0.610 0.640 15,000 0.6213 -3.12%
2025-07-24 0 0.640 0.630 0.640 0.620 0.670 3,000 1,930 0.6433 0.640 0.630 0.640 0.620 0.670 3,000 0.6433 0.00%
2025-07-23 0 0.640 0.630 0.650 0.640 0.650 7,000 4,490 0.6414 0.640 0.630 0.650 0.640 0.650 7,000 0.6414 0.00%
2025-07-22 0 0.640 0.640 0.660 0.640 0.670 29,000 18,770 0.6472 0.640 0.640 0.660 0.640 0.670 29,000 0.6472 -3.03%
2025-07-21 0 0.660 0.640 0.660 0.620 0.660 78,000 49,570 0.6355 0.660 0.640 0.660 0.620 0.660 78,000 0.6355 6.45%
2025-07-18 0 0.620 0.620 0.630 0.620 0.640 37,000 23,310 0.6300 0.620 0.620 0.630 0.620 0.640 37,000 0.6300 0.00%
2025-07-17 0 0.620 0.620 0.650 0.620 0.650 6,000 3,780 0.6300 0.620 0.620 0.650 0.620 0.650 6,000 0.6300 0.00%
2025-07-16 0 0.620 0.620 0.650 0.610 0.650 154,000 95,010 0.6169 0.620 0.620 0.650 0.610 0.650 154,000 0.6169 -4.62%
2025-07-15 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2025-07-14 0 0.650 0.630 0.650 0.610 0.650 40,000 25,240 0.6310 0.650 0.630 0.650 0.610 0.650 40,000 0.6310 6.56%
2025-07-11 0 0.610 0.610 0.620 0.600 0.620 25,000 15,440 0.6176 0.610 0.610 0.620 0.600 0.620 25,000 0.6176 -1.61%
2025-07-10 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2025-07-09 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2025-07-08 0 0.620 0.620 0.630 0.600 0.630 2,000 1,230 0.6150 0.620 0.620 0.630 0.600 0.630 2,000 0.6150 3.33%
2025-07-07 0 0.600 0.590 0.630 0.600 0.630 2,000 1,230 0.6150 0.600 0.590 0.630 0.600 0.630 2,000 0.6150 -3.23%
2025-07-04 0 0.620 0.600 0.630 0.590 0.620 8,000 4,920 0.6150 0.620 0.600 0.630 0.590 0.620 8,000 0.6150 0.00%
2025-07-03 0 0.620 0.620 0.630 - - 0 0 - 0.620 0.620 0.630 - - 0 - 1.64%
2025-07-02 0 0.610 0.610 0.630 0.610 0.610 34,000 20,740 0.6100 0.610 0.610 0.630 0.610 0.610 34,000 0.6100 0.00%
2025-06-30 0 0.610 0.610 0.620 0.590 0.600 6,000 3,550 0.5917 0.610 0.610 0.620 0.590 0.600 6,000 0.5917 1.67%
2025-06-27 0 0.600 0.600 0.620 0.600 0.620 40,000 24,030 0.6008 0.600 0.600 0.620 0.600 0.620 40,000 0.6008 -3.23%
2025-06-26 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -1.59%
2025-06-25 0 0.630 0.610 0.630 0.610 0.630 2,000 1,240 0.6200 0.630 0.610 0.630 0.610 0.630 2,000 0.6200 5.00%
2025-06-24 0 0.600 0.600 0.630 0.600 0.600 73,000 43,800 0.6000 0.600 0.600 0.630 0.600 0.600 73,000 0.6000 0.00%
2025-06-23 0 0.600 0.600 0.630 0.600 0.630 2,000 1,230 0.6150 0.600 0.600 0.630 0.600 0.630 2,000 0.6150 -1.64%
2025-06-20 0 0.610 0.610 0.630 0.610 0.610 11,000 6,710 0.6100 0.610 0.610 0.630 0.610 0.610 11,000 0.6100 -4.69%
2025-06-19 0 0.640 0.620 0.640 0.620 0.640 3,000 1,900 0.6333 0.640 0.620 0.640 0.620 0.640 3,000 0.6333 1.59%
2025-06-18 0 0.630 0.630 0.640 0.630 0.630 12,000 7,560 0.6300 0.630 0.630 0.640 0.630 0.630 12,000 0.6300 0.00%
2025-06-17 0 0.630 0.630 0.640 0.630 0.630 9,000 5,670 0.6300 0.630 0.630 0.640 0.630 0.630 9,000 0.6300 0.00%
2025-06-16 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2025-06-13 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2025-06-12 0 0.630 0.620 0.640 0.620 0.640 15,000 9,430 0.6287 0.630 0.620 0.640 0.620 0.640 15,000 0.6287 0.00%
2025-06-11 0 0.630 0.620 0.630 0.620 0.630 3,000 1,870 0.6233 0.630 0.620 0.630 0.620 0.630 3,000 0.6233 0.00%
2025-06-10 0 0.630 0.630 0.640 0.630 0.630 60,000 37,800 0.6300 0.630 0.630 0.640 0.630 0.630 60,000 0.6300 0.00%
2025-06-09 0 0.630 0.630 0.640 0.620 0.630 36,000 22,670 0.6297 0.630 0.630 0.640 0.620 0.630 36,000 0.6297 0.00%
2025-06-06 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2025-06-05 0 0.630 0.630 0.640 0.620 0.630 7,000 4,400 0.6286 0.630 0.630 0.640 0.620 0.630 7,000 0.6286 0.00%
2025-06-04 0 0.630 0.620 0.630 0.620 0.630 153,000 94,970 0.6207 0.630 0.620 0.630 0.620 0.630 153,000 0.6207 0.00%
2025-06-03 0 0.630 0.620 0.640 0.610 0.630 2,000 1,240 0.6200 0.630 0.620 0.640 0.610 0.630 2,000 0.6200 -1.56%
2025-06-02 0 0.640 0.620 0.640 0.640 0.640 6,000 3,840 0.6400 0.640 0.620 0.640 0.640 0.640 6,000 0.6400 3.23%
2025-05-30 0 0.620 0.620 0.630 0.620 0.630 5,000 3,120 0.6240 0.620 0.620 0.630 0.620 0.630 5,000 0.6240 -3.12%
2025-05-29 0 0.640 0.620 0.640 0.630 0.640 4,000 2,550 0.6375 0.640 0.620 0.640 0.630 0.640 4,000 0.6375 1.59%
2025-05-28 0 0.630 0.630 0.640 0.630 0.640 2,000 1,270 0.6350 0.630 0.630 0.640 0.630 0.640 2,000 0.6350 0.00%
2025-05-27 0 0.630 0.630 0.640 - - 0 0 - 0.630 0.630 0.640 - - 0 - 0.00%
2025-05-26 0 0.630 0.630 0.640 0.630 0.640 17,000 10,720 0.6306 0.630 0.630 0.640 0.630 0.640 17,000 0.6306 -1.56%
2025-05-23 0 0.640 0.630 0.640 0.590 0.640 675,000 424,720 0.6292 0.640 0.630 0.640 0.590 0.640 675,000 0.6292 1.59%
2025-05-22 0 0.630 0.630 0.640 0.630 0.640 21,000 13,400 0.6381 0.630 0.630 0.640 0.630 0.640 21,000 0.6381 -1.56%
2025-05-21 0 0.640 0.630 0.650 0.630 0.650 71,000 45,350 0.6387 0.640 0.630 0.650 0.630 0.650 71,000 0.6387 0.00%
2025-05-20 0 0.640 0.630 0.650 0.640 0.650 2,000 1,290 0.6450 0.640 0.630 0.650 0.640 0.650 2,000 0.6450 0.00%
2025-05-19 0 0.640 0.630 0.650 0.640 0.640 2,000 1,280 0.6400 0.640 0.630 0.650 0.640 0.640 2,000 0.6400 -1.54%
2025-05-16 0 0.650 0.640 0.650 0.640 0.650 3,000 1,940 0.6467 0.650 0.640 0.650 0.640 0.650 3,000 0.6467 1.56%
2025-05-15 0 0.640 0.640 0.650 - - 0 0 - 0.640 0.640 0.650 - - 0 - 0.00%
2025-05-14 0 0.640 0.640 0.650 0.640 0.640 61,000 39,040 0.6400 0.640 0.640 0.650 0.640 0.640 61,000 0.6400 0.00%
2025-05-13 0 0.640 0.640 0.650 0.640 0.640 51,000 32,640 0.6400 0.640 0.640 0.650 0.640 0.640 51,000 0.6400 0.00%
2025-05-12 0 0.640 0.640 0.650 0.640 0.650 78,000 49,950 0.6404 0.640 0.640 0.650 0.640 0.650 78,000 0.6404 0.00%
2025-05-09 0 0.640 0.630 0.640 0.630 0.650 68,000 42,880 0.6306 0.640 0.630 0.640 0.630 0.650 68,000 0.6306 0.00%
2025-05-08 0 0.640 0.640 0.650 0.640 0.670 198,000 126,780 0.6403 0.640 0.640 0.650 0.640 0.670 198,000 0.6403 -1.54%
2025-05-07 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - -2.99%
2025-05-06 0 0.670 0.640 0.670 0.640 0.670 71,000 45,480 0.6406 0.670 0.640 0.670 0.640 0.670 71,000 0.6406 4.69%
2025-05-02 0 0.640 0.640 0.650 0.630 0.640 22,000 13,980 0.6355 0.640 0.640 0.650 0.630 0.640 22,000 0.6355 1.59%
2025-04-30 0 0.630 0.630 0.650 0.630 0.650 4,000 2,580 0.6450 0.630 0.630 0.650 0.630 0.650 4,000 0.6450 -3.08%
2025-04-29 0 0.650 0.640 0.660 0.640 0.650 83,000 53,130 0.6401 0.650 0.640 0.660 0.640 0.650 83,000 0.6401 3.17%
2025-04-28 0 0.630 0.630 0.680 0.630 0.640 3,000 1,910 0.6367 0.630 0.630 0.680 0.630 0.640 3,000 0.6367 -1.56%
2025-04-25 0 0.640 0.630 0.680 - - 0 0 - 0.640 0.630 0.680 - - 0 - 0.00%
2025-04-24 0 0.640 0.640 0.660 0.640 0.640 39,000 24,960 0.6400 0.640 0.640 0.660 0.640 0.640 39,000 0.6400 1.59%
2025-04-23 0 0.630 0.630 0.650 0.630 0.630 3,000 1,890 0.6300 0.630 0.630 0.650 0.630 0.630 3,000 0.6300 0.00%
2025-04-22 0 0.630 0.630 0.650 0.630 0.650 35,000 22,080 0.6309 0.630 0.630 0.650 0.630 0.650 35,000 0.6309 0.00%
2025-04-17 0 0.630 0.630 0.650 0.630 0.660 6,000 3,830 0.6383 0.630 0.630 0.650 0.630 0.660 6,000 0.6383 -5.97%
2025-04-16 0 0.670 0.660 0.670 0.640 0.670 24,000 15,410 0.6421 0.670 0.660 0.670 0.640 0.670 24,000 0.6421 6.35%
2025-04-15 0 0.630 0.630 0.670 - - 0 0 - 0.630 0.630 0.670 - - 0 - 0.00%
2025-04-14 0 0.630 0.630 0.660 0.630 0.670 2,000 1,300 0.6500 0.630 0.630 0.660 0.630 0.670 2,000 0.6500 -4.55%
2025-04-11 0 0.660 0.630 0.670 0.630 0.670 4,000 2,620 0.6550 0.660 0.630 0.670 0.630 0.670 4,000 0.6550 1.54%
2025-04-10 0 0.650 0.650 0.670 0.650 0.690 2,000 1,340 0.6700 0.650 0.650 0.670 0.650 0.690 2,000 0.6700 -1.52%
2025-04-09 0 0.660 0.630 0.660 0.630 0.670 53,000 35,460 0.6691 0.660 0.630 0.660 0.630 0.670 53,000 0.6691 -1.49%
2025-04-08 0 0.670 0.630 0.670 0.620 0.680 26,000 16,810 0.6465 0.670 0.630 0.670 0.620 0.680 26,000 0.6465 1.52%
2025-04-07 0 0.660 0.590 0.660 0.590 0.660 13,000 7,740 0.5954 0.660 0.590 0.660 0.590 0.660 13,000 0.5954 4.76%
2025-04-03 0 0.630 0.650 0.660 0.630 0.690 25,000 15,990 0.6396 0.630 0.650 0.660 0.630 0.690 25,000 0.6396 -1.56%
2025-04-02 0 0.640 0.630 0.650 0.630 0.680 20,000 13,010 0.6505 0.640 0.630 0.650 0.630 0.680 20,000 0.6505 1.59%
2025-04-01 0 0.630 0.630 0.640 0.630 0.650 6,000 3,830 0.6383 0.630 0.630 0.640 0.630 0.650 6,000 0.6383 -7.35%
2025-03-31 0 0.680 0.650 0.680 0.650 0.690 4,000 2,670 0.6675 0.680 0.650 0.680 0.650 0.690 4,000 0.6675 3.03%
2025-03-28 0 0.660 0.650 0.660 0.630 0.660 312,000 202,660 0.6496 0.660 0.650 0.660 0.630 0.660 312,000 0.6496 3.13%
2025-03-27 0 0.640 0.630 0.650 0.630 0.650 54,000 34,550 0.6398 0.640 0.630 0.650 0.630 0.650 54,000 0.6398 -1.54%
2025-03-26 0 0.650 0.640 0.690 0.630 0.690 113,000 73,480 0.6503 0.650 0.640 0.690 0.630 0.690 113,000 0.6503 0.00%
2025-03-25 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2025-03-24 0 0.650 0.630 0.650 0.640 0.650 46,000 29,470 0.6407 0.650 0.630 0.650 0.640 0.650 46,000 0.6407 1.56%
2025-03-21 0 0.640 0.630 0.650 0.640 0.650 23,000 14,930 0.6491 0.640 0.630 0.650 0.640 0.650 23,000 0.6491 -1.54%
2025-03-20 0 0.650 0.630 0.680 0.630 0.650 480,000 311,590 0.6491 0.650 0.630 0.680 0.630 0.650 480,000 0.6491 1.56%
2025-03-19 0 0.640 0.640 0.650 0.640 0.650 218,000 141,530 0.6492 0.640 0.640 0.650 0.640 0.650 218,000 0.6492 0.00%
2025-03-18 0 0.640 0.640 0.650 0.630 0.650 380,000 242,530 0.6382 0.640 0.640 0.650 0.630 0.650 380,000 0.6382 -1.54%
2025-03-17 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2025-03-14 0 0.650 0.630 0.650 0.640 0.660 168,000 108,750 0.6473 0.650 0.630 0.650 0.640 0.660 168,000 0.6473 -1.52%
2025-03-13 0 0.660 0.630 0.660 0.620 0.660 406,000 262,160 0.6457 0.660 0.630 0.660 0.620 0.660 406,000 0.6457 4.76%
2025-03-12 0 0.630 0.630 0.640 0.630 0.660 17,000 10,740 0.6318 0.630 0.630 0.640 0.630 0.660 17,000 0.6318 -1.56%
2025-03-11 0 0.640 0.630 0.640 0.630 0.680 13,000 8,250 0.6346 0.640 0.630 0.640 0.630 0.680 13,000 0.6346 1.59%
2025-03-10 0 0.630 0.630 0.640 0.630 0.640 338,000 213,940 0.6330 0.630 0.630 0.640 0.630 0.640 338,000 0.6330 -1.56%
2025-03-07 0 0.640 0.630 0.640 0.640 0.680 14,000 9,000 0.6429 0.640 0.630 0.640 0.640 0.680 14,000 0.6429 0.00%
2025-03-06 0 0.640 0.630 0.640 0.630 0.640 128,000 80,660 0.6302 0.640 0.630 0.640 0.630 0.640 128,000 0.6302 0.00%
2025-03-05 0 0.640 0.620 0.640 0.640 0.640 5,000 3,190 0.6380 0.640 0.620 0.640 0.640 0.640 5,000 0.6380 1.59%
2025-03-04 0 0.630 0.620 0.640 0.620 0.680 90,000 56,360 0.6262 0.630 0.620 0.640 0.620 0.680 90,000 0.6262 -1.56%
2025-03-03 0 0.640 0.620 0.640 0.680 0.680 2,000 1,310 0.6550 0.640 0.620 0.640 0.680 0.680 2,000 0.6550 1.59%
2025-02-28 0 0.630 0.620 0.650 0.620 0.680 17,000 11,420 0.6718 0.630 0.620 0.650 0.620 0.680 17,000 0.6718 -3.08%
2025-02-27 0 0.650 0.640 0.650 0.640 0.690 36,000 23,100 0.6417 0.650 0.640 0.650 0.640 0.690 36,000 0.6417 1.56%
2025-02-26 0 0.640 0.620 0.640 0.640 0.640 6,000 3,830 0.6383 0.640 0.620 0.640 0.640 0.640 6,000 0.6383 0.00%
2025-02-25 0 0.640 0.620 0.640 0.630 0.640 21,000 13,240 0.6305 0.640 0.620 0.640 0.630 0.640 21,000 0.6305 3.23%
2025-02-24 0 0.620 0.620 0.630 0.620 0.630 45,000 27,910 0.6202 0.620 0.620 0.630 0.620 0.630 45,000 0.6202 -3.12%
2025-02-21 0 0.640 0.620 0.640 0.620 0.640 64,000 39,700 0.6203 0.640 0.620 0.640 0.620 0.640 64,000 0.6203 3.23%
2025-02-20 0 0.620 0.620 0.640 0.620 0.620 110,000 68,140 0.6195 0.620 0.620 0.640 0.620 0.620 110,000 0.6195 0.00%
2025-02-19 0 0.620 0.620 0.630 0.620 0.620 4,000 2,480 0.6200 0.620 0.620 0.630 0.620 0.620 4,000 0.6200 0.00%
2025-02-18 0 0.620 0.620 0.640 0.620 0.640 4,000 2,500 0.6250 0.620 0.620 0.640 0.620 0.640 4,000 0.6250 -3.12%
2025-02-17 0 0.640 0.630 0.640 0.630 0.650 372,000 240,880 0.6475 0.640 0.630 0.640 0.630 0.650 372,000 0.6475 1.59%
2025-02-14 0 0.630 0.630 0.650 0.620 0.650 788,000 503,030 0.6384 0.630 0.630 0.650 0.620 0.650 788,000 0.6384 0.00%
2025-02-13 0 0.630 0.630 0.640 0.620 0.630 202,000 127,040 0.6289 0.630 0.630 0.640 0.620 0.630 202,000 0.6289 0.00%
2025-02-12 0 0.630 0.620 0.650 0.620 0.630 117,000 73,090 0.6247 0.630 0.620 0.650 0.620 0.630 117,000 0.6247 1.61%
2025-02-11 0 0.620 0.620 0.630 0.620 0.620 2,000 1,240 0.6200 0.620 0.620 0.630 0.620 0.620 2,000 0.6200 -1.59%
2025-02-10 0 0.630 0.630 0.650 0.620 0.630 34,000 21,310 0.6268 0.630 0.630 0.650 0.620 0.630 34,000 0.6268 0.00%
2025-02-07 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2025-02-06 0 0.630 0.630 0.660 0.620 0.630 9,000 5,640 0.6267 0.630 0.630 0.660 0.620 0.630 9,000 0.6267 1.61%
2025-02-05 0 0.620 0.620 0.640 0.620 0.620 3,000 1,860 0.6200 0.620 0.620 0.640 0.620 0.620 3,000 0.6200 -1.59%
2025-02-04 0 0.630 0.630 0.640 0.630 0.640 41,000 25,840 0.6302 0.630 0.630 0.640 0.630 0.640 41,000 0.6302 0.00%
2025-02-03 0 0.630 0.620 0.640 0.630 0.630 1,000 630 0.6300 0.630 0.620 0.640 0.630 0.630 1,000 0.6300 0.00%
2025-01-28 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2025-01-27 0 0.630 0.630 0.640 0.630 0.630 3,000 1,890 0.6300 0.630 0.630 0.640 0.630 0.630 3,000 0.6300 -1.56%
2025-01-24 0 0.640 0.630 0.640 0.620 0.640 24,000 15,030 0.6263 0.640 0.630 0.640 0.620 0.640 24,000 0.6263 1.59%
2025-01-23 0 0.630 0.630 0.640 0.630 0.690 29,000 18,330 0.6321 0.630 0.630 0.640 0.630 0.690 29,000 0.6321 0.00%
2025-01-22 0 0.630 0.630 0.640 0.630 0.640 17,000 10,720 0.6306 0.630 0.630 0.640 0.630 0.640 17,000 0.6306 0.00%
2025-01-21 0 0.630 0.630 0.640 0.630 0.640 105,000 66,210 0.6306 0.630 0.630 0.640 0.630 0.640 105,000 0.6306 1.61%
2025-01-20 0 0.620 0.620 0.640 0.620 0.620 3,000 1,860 0.6200 0.620 0.620 0.640 0.620 0.620 3,000 0.6200 -3.12%
2025-01-17 0 0.640 0.630 0.660 0.640 0.690 2,000 1,330 0.6650 0.640 0.630 0.660 0.640 0.690 2,000 0.6650 -1.54%
2025-01-16 0 0.650 0.630 0.660 0.630 0.650 793,000 512,440 0.6462 0.650 0.630 0.660 0.630 0.650 793,000 0.6462 3.17%
2025-01-15 0 0.630 0.630 0.650 0.620 0.650 1,172,000 759,240 0.6478 0.630 0.630 0.650 0.620 0.650 1,172,000 0.6478 -3.08%
2025-01-14 0 0.650 0.630 0.660 0.620 0.650 227,000 145,690 0.6418 0.650 0.630 0.660 0.620 0.650 227,000 0.6418 3.17%
2025-01-13 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2025-01-10 0 0.630 0.630 0.640 0.630 0.630 43,000 27,090 0.6300 0.630 0.630 0.640 0.630 0.630 43,000 0.6300 3.28%
2025-01-09 0 0.610 0.610 0.630 0.600 0.640 2,000 1,240 0.6200 0.610 0.610 0.630 0.600 0.640 2,000 0.6200 -3.17%
2025-01-08 0 0.630 0.600 0.630 0.650 0.650 1,000 650 0.6500 0.630 0.600 0.630 0.650 0.650 1,000 0.6500 3.28%
2025-01-07 0 0.610 0.610 0.640 0.610 0.610 11,000 6,720 0.6109 0.610 0.610 0.640 0.610 0.610 11,000 0.6109 -1.61%
2025-01-06 0 0.620 0.620 0.660 0.610 0.650 715,000 461,310 0.6452 0.620 0.620 0.660 0.610 0.650 715,000 0.6452 -3.12%
2025-01-03 0 0.640 0.610 0.660 0.630 0.640 724,000 460,340 0.6358 0.640 0.610 0.660 0.630 0.640 724,000 0.6358 0.00%
2025-01-02 0 0.640 0.610 0.650 0.610 0.650 204,000 131,520 0.6447 0.640 0.610 0.650 0.610 0.650 204,000 0.6447 3.23%
2024-12-31 0 0.620 0.620 0.650 0.610 0.650 2,000 1,260 0.6300 0.620 0.620 0.650 0.610 0.650 2,000 0.6300 0.00%
2024-12-30 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -1.59%
2024-12-27 0 0.630 0.600 0.650 0.600 0.630 5,000 3,060 0.6120 0.630 0.600 0.650 0.600 0.630 5,000 0.6120 3.28%
2024-12-24 0 0.610 0.610 0.650 0.610 0.610 1,000 610 0.6100 0.610 0.610 0.650 0.610 0.610 1,000 0.6100 0.00%
2024-12-23 0 0.610 0.610 0.650 0.600 0.650 1,122,000 723,370 0.6447 0.610 0.610 0.650 0.600 0.650 1,122,000 0.6447 -6.15%
2024-12-20 0 0.650 0.600 0.650 0.600 0.650 3,000 1,880 0.6267 0.650 0.600 0.650 0.600 0.650 3,000 0.6267 6.56%
2024-12-19 0 0.610 0.610 0.630 0.610 0.620 171,000 105,310 0.6158 0.610 0.610 0.630 0.610 0.620 171,000 0.6158 1.67%
2024-12-18 0 0.600 0.600 0.620 0.600 0.600 31,000 18,600 0.6000 0.600 0.600 0.620 0.600 0.600 31,000 0.6000 -3.23%
2024-12-17 0 0.620 0.610 0.640 0.610 0.620 168,000 103,680 0.6171 0.620 0.610 0.640 0.610 0.620 168,000 0.6171 1.64%
2024-12-16 0 0.610 0.600 0.650 0.610 0.610 30,000 18,300 0.6100 0.610 0.600 0.650 0.610 0.610 30,000 0.6100 0.00%
2024-12-13 0 0.610 0.580 0.650 0.610 0.610 1,000 610 0.6100 0.610 0.580 0.650 0.610 0.610 1,000 0.6100 5.17%
2024-12-12 0 0.580 0.580 0.600 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.600 0.580 0.580 2,000 0.5800 -3.33%
2024-12-11 0 0.600 0.600 0.620 0.580 0.600 21,000 12,570 0.5986 0.600 0.600 0.620 0.580 0.600 21,000 0.5986 3.45%
2024-12-10 0 0.580 0.580 0.640 0.580 0.620 204,000 126,400 0.6196 0.580 0.580 0.640 0.580 0.620 204,000 0.6196 -1.69%
2024-12-09 0 0.590 0.590 0.620 0.580 0.620 116,000 71,740 0.6184 0.590 0.590 0.620 0.580 0.620 116,000 0.6184 1.72%
2024-12-06 0 0.580 0.580 0.620 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.620 0.580 0.580 10,000 0.5800 -4.92%
2024-12-05 0 0.610 0.580 0.620 - - 0 0 - 0.610 0.580 0.620 - - 0 - 0.00%
2024-12-04 0 0.610 0.580 0.620 - - 0 0 - 0.610 0.580 0.620 - - 0 - 0.00%
2024-12-03 0 0.610 0.590 0.620 0.580 0.610 3,000 1,780 0.5933 0.610 0.590 0.620 0.580 0.610 3,000 0.5933 1.67%
2024-12-02 0 0.600 0.600 0.620 0.600 0.600 19,000 11,400 0.6000 0.600 0.600 0.620 0.600 0.600 19,000 0.6000 3.45%
2024-11-29 0 0.580 0.580 0.620 0.580 0.610 63,000 38,400 0.6095 0.580 0.580 0.620 0.580 0.610 63,000 0.6095 -6.45%
2024-11-28 0 0.620 0.600 0.640 0.570 0.620 187,000 113,560 0.6073 0.620 0.600 0.640 0.570 0.620 187,000 0.6073 8.77%
2024-11-27 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 1.79%
2024-11-26 0 0.560 0.560 0.590 0.560 0.560 3,000 1,680 0.5600 0.560 0.560 0.590 0.560 0.560 3,000 0.5600 -3.45%
2024-11-25 0 0.580 0.580 0.620 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.620 0.580 0.580 2,000 0.5800 -1.69%
2024-11-22 0 0.590 0.590 0.620 0.590 0.640 6,000 3,590 0.5983 0.590 0.590 0.620 0.590 0.640 6,000 0.5983 -4.84%
2024-11-21 0 0.620 0.580 0.640 - - 0 0 - 0.620 0.580 0.640 - - 0 - 0.00%
2024-11-20 0 0.620 0.580 0.630 0.580 0.650 20,000 12,720 0.6360 0.620 0.580 0.630 0.580 0.650 20,000 0.6360 -1.59%
2024-11-19 0 0.630 0.580 0.630 0.600 0.660 3,000 1,890 0.6300 0.630 0.580 0.630 0.600 0.660 3,000 0.6300 5.00%
2024-11-18 0 0.600 0.600 0.650 0.600 0.650 2,000 1,250 0.6250 0.600 0.600 0.650 0.600 0.650 2,000 0.6250 1.69%
2024-11-15 0 0.590 0.580 0.620 0.550 0.620 149,000 88,870 0.5964 0.590 0.580 0.620 0.550 0.620 149,000 0.5964 0.00%
2024-11-14 0 0.590 0.590 0.620 0.590 0.600 8,000 4,760 0.5950 0.590 0.590 0.620 0.590 0.600 8,000 0.5950 -3.28%
2024-11-13 0 0.610 0.610 0.620 0.600 0.620 85,000 52,230 0.6145 0.610 0.610 0.620 0.600 0.620 85,000 0.6145 -1.61%
2024-11-12 0 0.620 0.590 0.620 0.590 0.620 9,000 5,550 0.6167 0.620 0.590 0.620 0.590 0.620 9,000 0.6167 0.00%
2024-11-11 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2024-11-08 0 0.620 0.610 0.620 0.590 0.620 41,000 25,230 0.6154 0.620 0.610 0.620 0.590 0.620 41,000 0.6154 0.00%
2024-11-07 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2024-11-06 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2024-11-05 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2024-11-04 0 0.620 0.610 0.630 0.580 0.620 518,000 318,270 0.6144 0.620 0.610 0.630 0.580 0.620 518,000 0.6144 3.33%
2024-11-01 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2024-10-31 0 0.600 0.600 0.610 0.600 0.610 41,000 24,900 0.6073 0.600 0.600 0.610 0.600 0.610 41,000 0.6073 0.00%
2024-10-30 0 0.600 0.600 0.610 0.600 0.610 20,000 12,180 0.6090 0.600 0.600 0.610 0.600 0.610 20,000 0.6090 0.00%
2024-10-29 0 0.600 0.600 0.620 0.600 0.630 24,000 15,090 0.6288 0.600 0.600 0.620 0.600 0.630 24,000 0.6288 0.00%
2024-10-28 0 0.600 0.600 0.630 0.600 0.620 104,000 64,460 0.6198 0.600 0.600 0.630 0.600 0.620 104,000 0.6198 -1.64%
2024-10-25 0 0.610 0.600 0.640 - - 0 0 - 0.610 0.600 0.640 - - 0 - 0.00%
2024-10-24 0 0.610 0.610 0.630 0.600 0.620 103,000 63,840 0.6198 0.610 0.610 0.630 0.600 0.620 103,000 0.6198 -1.61%
2024-10-23 0 0.620 0.600 0.630 0.600 0.620 158,000 95,900 0.6070 0.620 0.600 0.630 0.600 0.620 158,000 0.6070 3.33%
2024-10-22 0 0.600 0.600 0.630 0.600 0.610 3,000 1,820 0.6067 0.600 0.600 0.630 0.600 0.610 3,000 0.6067 -1.64%
2024-10-21 0 0.610 0.610 0.620 0.610 0.610 3,000 1,830 0.6100 0.610 0.610 0.620 0.610 0.610 3,000 0.6100 1.67%
2024-10-18 0 0.600 0.600 0.620 0.600 0.600 2,000 1,220 0.6100 0.600 0.600 0.620 0.600 0.600 2,000 0.6100 -3.23%
2024-10-17 0 0.620 0.600 0.650 0.620 0.640 3,000 1,900 0.6333 0.620 0.600 0.650 0.620 0.640 3,000 0.6333 3.33%
2024-10-16 0 0.600 0.600 0.640 0.600 0.620 10,000 6,160 0.6160 0.600 0.600 0.640 0.600 0.620 10,000 0.6160 -3.23%
2024-10-15 0 0.620 0.620 0.680 0.600 0.700 24,000 15,660 0.6525 0.620 0.620 0.680 0.600 0.700 24,000 0.6525 3.33%
2024-10-14 0 0.600 0.600 0.610 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.610 0.600 0.600 4,000 0.6000 -3.23%
2024-10-10 0 0.620 0.620 0.630 0.600 0.620 99,000 59,980 0.6059 0.620 0.620 0.630 0.600 0.620 99,000 0.6059 -1.59%
2024-10-09 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -1.56%
2024-10-08 0 0.640 0.640 0.660 0.600 0.660 117,000 74,770 0.6391 0.640 0.640 0.660 0.600 0.660 117,000 0.6391 4.92%
2024-10-07 0 0.610 0.620 0.630 0.610 0.630 296,000 183,400 0.6196 0.610 0.620 0.630 0.610 0.630 296,000 0.6196 -3.17%
2024-10-04 0 0.630 0.600 0.630 0.600 0.630 21,000 12,750 0.6071 0.630 0.600 0.630 0.600 0.630 21,000 0.6071 5.00%
2024-10-03 0 0.600 0.600 0.610 0.600 0.600 30,000 18,000 0.6000 0.600 0.600 0.610 0.600 0.600 30,000 0.6000 0.00%
2024-10-02 0 0.600 0.600 0.620 0.590 0.630 66,000 39,590 0.5998 0.600 0.600 0.620 0.590 0.630 66,000 0.5998 -1.64%
2024-09-30 0 0.610 0.610 0.620 0.600 0.620 9,669,000 5,994,690 0.6200 0.610 0.610 0.620 0.600 0.620 9,669,000 0.6200 0.00%
2024-09-27 0 0.610 0.610 0.630 0.570 0.620 5,331,000 3,303,150 0.6196 0.610 0.610 0.630 0.570 0.620 5,331,000 0.6196 0.00%
2024-09-26 0 0.610 0.600 0.640 0.600 0.630 5,052,000 3,132,710 0.6201 0.610 0.600 0.640 0.600 0.630 5,052,000 0.6201 -1.61%
2024-09-25 0 0.620 0.600 0.620 0.560 0.620 1,047,000 648,280 0.6192 0.620 0.600 0.620 0.560 0.620 1,047,000 0.6192 0.00%
2024-09-24 0 0.620 0.610 0.620 0.590 0.620 2,021,000 1,252,960 0.6200 0.620 0.610 0.620 0.590 0.620 2,021,000 0.6200 0.00%
2024-09-23 0 0.620 0.610 0.620 0.600 0.620 1,395,000 864,500 0.6197 0.620 0.610 0.620 0.600 0.620 1,395,000 0.6197 1.64%
2024-09-20 0 0.610 0.610 0.660 0.600 0.600 1,000 600 0.6000 0.610 0.610 0.660 0.600 0.600 1,000 0.6000 0.00%
2024-09-19 0 0.610 0.610 0.620 0.580 0.610 5,000 2,990 0.5980 0.610 0.610 0.620 0.580 0.610 5,000 0.5980 0.00%
2024-09-17 0 0.610 0.590 0.660 - - 0 0 - 0.610 0.590 0.660 - - 0 - 0.00%
2024-09-16 0 0.610 0.610 0.660 - - 0 0 - 0.610 0.610 0.660 - - 0 - 1.67%
2024-09-13 0 0.600 0.600 0.660 0.600 0.620 792,000 490,980 0.6199 0.600 0.600 0.660 0.600 0.620 792,000 0.6199 0.00%
2024-09-12 0 0.600 0.600 0.640 0.600 0.600 21,000 12,600 0.6000 0.600 0.600 0.640 0.600 0.600 21,000 0.6000 -1.64%
2024-09-11 0 0.610 0.610 0.660 0.610 0.640 11,000 7,010 0.6373 0.610 0.610 0.660 0.610 0.640 11,000 0.6373 -4.69%
2024-09-10 0 0.640 0.640 0.660 0.640 0.640 140,000 89,600 0.6400 0.640 0.640 0.660 0.640 0.640 140,000 0.6400 3.23%
2024-09-09 0 0.620 0.620 0.640 0.600 0.640 86,000 54,700 0.6360 0.620 0.620 0.640 0.600 0.640 86,000 0.6360 0.00%
2024-09-05 0 0.620 0.620 0.650 0.540 0.620 83,000 49,980 0.6022 0.620 0.620 0.650 0.540 0.620 83,000 0.6022 0.00%
2024-09-04 0 0.620 0.590 0.620 0.620 0.620 1,000 620 0.6200 0.620 0.590 0.620 0.620 0.620 1,000 0.6200 0.00%
2024-09-03 0 0.620 0.620 0.630 0.620 0.620 157,000 97,340 0.6200 0.620 0.620 0.630 0.620 0.620 157,000 0.6200 0.00%
2024-09-02 0 0.620 0.600 0.620 0.600 0.620 591,000 366,380 0.6199 0.620 0.600 0.620 0.600 0.620 591,000 0.6199 3.33%
2024-08-30 0 0.600 0.600 0.620 0.600 0.610 31,000 18,870 0.6087 0.600 0.600 0.620 0.600 0.610 31,000 0.6087 -3.23%
2024-08-29 0 0.620 0.600 0.630 0.600 0.620 1,061,000 657,740 0.6199 0.620 0.600 0.630 0.600 0.620 1,061,000 0.6199 0.00%
2024-08-28 0 0.620 0.590 0.630 0.580 0.620 2,710,000 1,680,160 0.6200 0.620 0.590 0.630 0.580 0.620 2,710,000 0.6200 0.00%
2024-08-27 0 0.620 0.590 0.630 0.590 0.620 2,084,000 1,291,220 0.6196 0.620 0.590 0.630 0.590 0.620 2,084,000 0.6196 1.64%
2024-08-26 0 0.610 0.610 0.620 0.610 0.620 827,000 512,500 0.6197 0.610 0.610 0.620 0.610 0.620 827,000 0.6197 3.39%
2024-08-23 0 0.590 0.590 0.660 0.590 0.590 2,000 1,180 0.5900 0.590 0.590 0.660 0.590 0.590 2,000 0.5900 -3.28%
2024-08-22 0 0.610 0.590 0.660 0.580 0.610 5,000 2,970 0.5940 0.610 0.590 0.660 0.580 0.610 5,000 0.5940 -3.17%
2024-08-21 0 0.630 0.610 0.640 0.630 0.630 532,000 335,140 0.6300 0.630 0.610 0.640 0.630 0.630 532,000 0.6300 0.00%
2024-08-20 0 0.630 0.590 0.650 0.560 0.630 645,000 399,990 0.6201 0.630 0.590 0.650 0.560 0.630 645,000 0.6201 1.61%
2024-08-19 0 0.620 0.590 0.640 0.590 0.620 209,000 130,540 0.6246 0.620 0.590 0.640 0.590 0.620 209,000 0.6246 1.64%
2024-08-16 0 0.610 0.610 0.620 0.600 0.610 27,000 16,420 0.6081 0.610 0.610 0.620 0.600 0.610 27,000 0.6081 1.67%
2024-08-15 0 0.600 0.600 0.620 0.550 0.620 4,000 2,340 0.5850 0.600 0.600 0.620 0.550 0.620 4,000 0.5850 5.26%
2024-08-14 0 0.570 0.570 0.650 0.570 0.640 2,000 1,210 0.6050 0.570 0.570 0.650 0.570 0.640 2,000 0.6050 0.00%
2024-08-13 0 0.570 0.550 0.630 0.570 0.620 2,000 1,190 0.5950 0.570 0.550 0.630 0.570 0.620 2,000 0.5950 -5.00%
2024-08-12 0 0.600 0.620 0.630 - - 0 0 - 0.600 0.620 0.630 - - 0 - 0.00%
2024-08-09 0 0.600 0.600 0.630 0.560 0.580 3,000 1,700 0.5667 0.600 0.600 0.630 0.560 0.580 3,000 0.5667 1.69%
2024-08-08 0 0.590 0.580 0.650 0.570 0.590 30,000 17,680 0.5893 0.590 0.580 0.650 0.570 0.590 30,000 0.5893 1.72%
2024-08-07 0 0.580 0.580 0.650 0.560 0.560 5,000 2,960 0.5920 0.580 0.580 0.650 0.560 0.560 5,000 0.5920 -1.69%
2024-08-06 0 0.590 0.550 0.600 0.510 0.590 37,000 20,940 0.5659 0.590 0.550 0.600 0.510 0.590 37,000 0.5659 0.00%
2024-08-05 0 0.590 0.590 0.620 0.590 0.600 3,000 1,780 0.5933 0.590 0.590 0.620 0.590 0.600 3,000 0.5933 -1.67%
2024-08-02 0 0.600 0.600 0.620 0.600 0.620 2,000 1,220 0.6100 0.600 0.600 0.620 0.600 0.620 2,000 0.6100 -1.64%
2024-08-01 0 0.610 0.610 0.620 0.610 0.610 4,000 2,440 0.6100 0.610 0.610 0.620 0.610 0.610 4,000 0.6100 0.00%
2024-07-31 0 0.610 0.610 0.620 0.600 0.610 9,000 5,430 0.6033 0.610 0.610 0.620 0.600 0.610 9,000 0.6033 1.67%
2024-07-30 0 0.600 0.600 0.610 0.580 0.580 2,000 1,160 0.5800 0.600 0.600 0.610 0.580 0.580 2,000 0.5800 3.45%
2024-07-29 0 0.580 0.580 0.630 0.580 0.580 1,000 580 0.5800 0.580 0.580 0.630 0.580 0.580 1,000 0.5800 -6.45%
2024-07-26 0 0.620 0.600 0.630 0.620 0.630 2,000 1,250 0.6250 0.620 0.600 0.630 0.620 0.630 2,000 0.6250 1.64%
2024-07-25 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2024-07-24 0 0.610 0.580 0.640 - - 0 0 - 0.610 0.580 0.640 - - 0 - 0.00%
2024-07-23 0 0.610 0.610 0.640 0.600 0.600 1,000 600 0.6000 0.610 0.610 0.640 0.600 0.600 1,000 0.6000 0.00%
2024-07-22 0 0.610 0.610 0.630 0.600 0.650 3,000 1,860 0.6200 0.610 0.610 0.630 0.600 0.650 3,000 0.6200 -3.17%
2024-07-19 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -1.56%
2024-07-18 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2024-07-17 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2024-07-16 0 0.640 0.610 0.640 0.650 0.650 1,000 650 0.6500 0.640 0.610 0.640 0.650 0.650 1,000 0.6500 1.59%
2024-07-15 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2024-07-12 0 0.630 0.610 0.650 0.610 0.630 2,000 1,240 0.6200 0.630 0.610 0.650 0.610 0.630 2,000 0.6200 -3.08%
2024-07-11 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2024-07-10 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2024-07-09 0 0.650 0.610 0.650 0.660 0.660 1,000 660 0.6600 0.650 0.610 0.650 0.660 0.660 1,000 0.6600 6.56%
2024-07-08 0 0.610 0.610 0.660 0.610 0.620 49,000 30,350 0.6194 0.610 0.610 0.660 0.610 0.620 49,000 0.6194 1.67%
2024-07-05 0 0.600 0.600 0.620 0.600 0.600 3,000 1,800 0.6000 0.600 0.600 0.620 0.600 0.600 3,000 0.6000 -6.25%
2024-07-04 0 0.640 0.600 0.650 0.640 0.640 1,000 640 0.6400 0.640 0.600 0.650 0.640 0.640 1,000 0.6400 0.00%
2024-07-03 0 0.640 0.600 0.640 0.630 0.640 4,000 2,530 0.6325 0.640 0.600 0.640 0.630 0.640 4,000 0.6325 1.59%
2024-07-02 0 0.630 0.610 0.630 0.630 0.630 2,000 1,260 0.6300 0.630 0.610 0.630 0.630 0.630 2,000 0.6300 0.00%
2024-06-28 0 0.630 0.610 0.640 0.610 0.630 3,000 1,860 0.6200 0.630 0.610 0.640 0.610 0.630 3,000 0.6200 5.00%
2024-06-27 0 0.600 0.600 0.630 0.600 0.630 21,000 12,760 0.6076 0.600 0.600 0.630 0.600 0.630 21,000 0.6076 -3.23%
2024-06-26 0 0.620 0.620 0.630 0.590 0.610 3,000 1,810 0.6033 0.620 0.620 0.630 0.590 0.610 3,000 0.6033 1.64%
2024-06-25 0 0.610 0.600 0.610 0.570 0.640 13,000 7,860 0.6046 0.610 0.600 0.610 0.570 0.640 13,000 0.6046 -1.61%
2024-06-24 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2024-06-21 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2024-06-20 0 0.620 0.610 0.620 0.610 0.620 110,000 67,190 0.6108 0.620 0.610 0.620 0.610 0.620 110,000 0.6108 -1.59%
2024-06-19 0 0.630 0.620 0.630 0.620 0.630 4,000 2,490 0.6225 0.630 0.620 0.630 0.620 0.630 4,000 0.6225 1.61%
2024-06-18 0 0.620 0.610 0.620 0.600 0.620 3,000 1,830 0.6100 0.620 0.610 0.620 0.600 0.620 3,000 0.6100 1.64%
2024-06-17 0 0.610 0.610 0.620 0.610 0.610 11,000 6,710 0.6100 0.610 0.610 0.620 0.610 0.610 11,000 0.6100 0.00%
2024-06-14 0 0.610 0.610 0.620 0.590 0.620 174,000 105,630 0.6071 0.610 0.610 0.620 0.590 0.620 174,000 0.6071 -3.17%
2024-06-13 0 0.630 0.610 0.630 0.600 0.630 12,000 7,230 0.6025 0.630 0.610 0.630 0.600 0.630 12,000 0.6025 3.28%
2024-06-12 0 0.610 0.610 0.630 0.610 0.610 2,000 1,220 0.6100 0.610 0.610 0.630 0.610 0.610 2,000 0.6100 0.00%
2024-06-11 0 0.610 0.610 0.630 0.610 0.610 1,000 610 0.6100 0.610 0.610 0.630 0.610 0.610 1,000 0.6100 0.00%
2024-06-07 0 0.610 0.610 0.620 - - 0 0 - 0.610 0.610 0.620 - - 0 - 0.00%
2024-06-06 0 0.610 0.610 0.620 0.610 0.620 84,000 51,480 0.6129 0.610 0.610 0.620 0.610 0.620 84,000 0.6129 -1.61%
2024-06-05 0 0.620 0.620 0.630 0.610 0.620 33,000 20,220 0.6127 0.620 0.620 0.630 0.610 0.620 33,000 0.6127 -4.62%
2024-06-04 0 0.650 0.610 0.650 0.650 0.650 1,000 650 0.6500 0.650 0.610 0.650 0.650 0.650 1,000 0.6500 3.17%
2024-06-03 0 0.630 0.620 0.630 0.630 0.630 1,000 630 0.6300 0.630 0.620 0.630 0.630 0.630 1,000 0.6300 -1.56%
2024-05-31 0 0.640 0.610 0.660 0.610 0.640 2,000 1,250 0.6250 0.640 0.610 0.660 0.610 0.640 2,000 0.6250 1.59%
2024-05-30 0 0.630 0.610 0.640 0.630 0.630 1,000 630 0.6300 0.630 0.610 0.640 0.630 0.630 1,000 0.6300 1.61%
2024-05-29 0 0.620 0.620 0.650 0.620 0.630 662,000 416,610 0.6293 0.620 0.620 0.650 0.620 0.630 662,000 0.6293 1.64%
2024-05-28 0 0.610 0.600 0.620 0.610 0.630 2,000 1,240 0.6200 0.610 0.600 0.620 0.610 0.630 2,000 0.6200 0.00%
2024-05-27 0 0.610 0.610 0.630 0.600 0.610 67,000 40,520 0.6048 0.610 0.610 0.630 0.600 0.610 67,000 0.6048 0.00%
2024-05-24 0 0.610 0.600 0.620 0.600 0.610 2,000 1,210 0.6050 0.610 0.600 0.620 0.600 0.610 2,000 0.6050 -1.61%
2024-05-23 0 0.620 0.610 0.620 0.610 0.620 137,000 83,830 0.6119 0.620 0.610 0.620 0.610 0.620 137,000 0.6119 -1.59%
2024-05-22 0 0.630 0.620 0.650 0.630 0.660 3,000 1,920 0.6400 0.630 0.620 0.650 0.630 0.660 3,000 0.6400 -3.08%
2024-05-21 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - 3.17%
2024-05-20 0 0.630 0.630 0.650 0.630 0.660 4,000 2,570 0.6425 0.630 0.630 0.650 0.630 0.660 4,000 0.6425 -1.56%
2024-05-17 0 0.640 0.640 0.650 - - 0 0 - 0.640 0.640 0.650 - - 0 - 4.92%
2024-05-16 0 0.610 0.610 0.650 0.610 0.640 3,000 1,860 0.6200 0.610 0.610 0.650 0.610 0.640 3,000 0.6200 -1.61%
2024-05-14 0 0.620 0.610 0.640 0.610 0.640 3,000 1,870 0.6233 0.620 0.610 0.640 0.610 0.640 3,000 0.6233 0.00%
2024-05-13 0 0.620 0.610 0.620 0.620 0.630 10,000 6,220 0.6220 0.620 0.610 0.620 0.620 0.630 10,000 0.6220 1.64%
2024-05-10 0 0.610 0.600 0.620 0.610 0.630 85,000 51,870 0.6102 0.610 0.600 0.620 0.610 0.630 85,000 0.6102 -3.17%
2024-05-09 0 0.630 0.630 0.650 0.620 0.650 53,000 34,420 0.6494 0.630 0.630 0.650 0.620 0.650 53,000 0.6494 -3.08%
2024-05-08 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2024-05-07 0 0.650 0.610 0.640 0.610 0.650 2,000 1,260 0.6300 0.650 0.610 0.640 0.610 0.650 2,000 0.6300 0.00%
2024-05-06 0 0.650 0.620 0.650 0.660 0.660 1,000 660 0.6600 0.650 0.620 0.650 0.660 0.660 1,000 0.6600 4.84%
2024-05-03 0 0.620 0.600 0.630 0.600 0.620 218,000 132,970 0.6100 0.620 0.600 0.630 0.600 0.620 218,000 0.6100 1.64%
2024-05-02 0 0.610 0.610 0.630 0.610 0.650 3,000 1,920 0.6400 0.610 0.610 0.630 0.610 0.650 3,000 0.6400 -3.17%
2024-04-30 0 0.630 0.620 0.630 0.600 0.630 2,182,000 1,370,770 0.6282 0.630 0.620 0.630 0.600 0.630 2,182,000 0.6282 1.61%
2024-04-29 0 0.620 0.600 0.620 0.610 0.620 52,000 31,730 0.6102 0.620 0.600 0.620 0.610 0.620 52,000 0.6102 1.64%
2024-04-26 0 0.610 0.610 0.620 0.610 0.620 50,000 30,510 0.6102 0.610 0.610 0.620 0.610 0.620 50,000 0.6102 0.00%
2024-04-25 0 0.610 0.610 0.620 0.610 0.610 1,000 610 0.6100 0.610 0.610 0.620 0.610 0.610 1,000 0.6100 -1.61%
2024-04-24 0 0.620 0.610 0.620 0.610 0.620 2,000 1,230 0.6150 0.620 0.610 0.620 0.610 0.620 2,000 0.6150 0.00%
2024-04-23 0 0.620 0.620 0.630 0.620 0.630 3,000 1,870 0.6233 0.620 0.620 0.630 0.620 0.630 3,000 0.6233 -3.12%
2024-04-22 0 0.640 0.630 0.640 0.610 0.660 15,000 9,290 0.6193 0.640 0.630 0.640 0.610 0.660 15,000 0.6193 3.23%
2024-04-19 0 0.620 0.600 0.620 0.620 0.620 2,000 1,240 0.6200 0.620 0.600 0.620 0.620 0.620 2,000 0.6200 0.00%
2024-04-18 0 0.620 0.610 0.620 0.600 0.620 85,000 51,070 0.6008 0.620 0.610 0.620 0.600 0.620 85,000 0.6008 -1.59%
2024-04-17 0 0.630 0.600 0.630 0.630 0.630 1,000 630 0.6300 0.630 0.600 0.630 0.630 0.630 1,000 0.6300 0.00%
2024-04-16 0 0.630 0.600 0.630 0.630 0.630 801,000 504,630 0.6300 0.630 0.600 0.630 0.630 0.630 801,000 0.6300 0.00%
2024-04-15 0 0.630 0.600 0.640 0.630 0.630 700,000 441,000 0.6300 0.630 0.600 0.640 0.630 0.630 700,000 0.6300 -1.56%
2024-04-12 0 0.640 0.600 0.640 0.640 0.640 13,000 8,320 0.6400 0.640 0.600 0.640 0.640 0.640 13,000 0.6400 1.59%
2024-04-11 0 0.630 0.600 0.640 0.630 0.630 341,000 214,830 0.6300 0.630 0.600 0.640 0.630 0.630 341,000 0.6300 0.00%
2024-04-10 0 0.630 0.610 0.630 0.610 0.640 1,201,000 755,240 0.6288 0.630 0.610 0.630 0.610 0.640 1,201,000 0.6288 0.00%
2024-04-09 0 0.630 0.620 0.630 0.650 0.650 1,000 650 0.6500 0.630 0.620 0.630 0.650 0.650 1,000 0.6500 3.28%
2024-04-08 0 0.610 0.610 0.630 0.600 0.630 109,000 67,620 0.6204 0.610 0.610 0.630 0.600 0.630 109,000 0.6204 -6.15%
2024-04-05 0 0.650 0.620 0.650 0.650 0.650 1,000 650 0.6500 0.650 0.620 0.650 0.650 0.650 1,000 0.6500 3.17%
2024-04-03 0 0.630 0.600 0.640 0.600 0.630 248,000 156,030 0.6292 0.630 0.600 0.640 0.600 0.630 248,000 0.6292 5.00%
2024-04-02 0 0.600 0.600 0.630 0.570 0.660 20,000 11,990 0.5995 0.600 0.600 0.630 0.570 0.660 20,000 0.5995 -4.76%
2024-03-28 0 0.630 0.600 0.630 0.630 0.630 103,000 64,890 0.6300 0.630 0.600 0.630 0.630 0.630 103,000 0.6300 0.00%
2024-03-27 0 0.630 0.600 0.630 0.620 0.650 3,000 1,900 0.6333 0.630 0.600 0.630 0.620 0.650 3,000 0.6333 -3.08%
2024-03-26 0 0.650 0.610 0.650 0.670 0.670 1,000 670 0.6700 0.650 0.610 0.650 0.670 0.670 1,000 0.6700 3.17%
2024-03-25 0 0.630 0.600 0.670 0.610 0.630 188,000 118,200 0.6287 0.630 0.600 0.670 0.610 0.630 188,000 0.6287 5.00%
2024-03-22 0 0.600 0.580 0.610 0.600 0.630 47,000 28,260 0.6013 0.600 0.580 0.610 0.600 0.630 47,000 0.6013 -3.23%
2024-03-21 0 0.620 0.610 0.620 0.630 0.630 2,000 1,260 0.6300 0.620 0.610 0.620 0.630 0.630 2,000 0.6300 -1.59%
2024-03-20 0 0.630 0.610 0.630 0.620 0.630 448,000 282,030 0.6295 0.630 0.610 0.630 0.620 0.630 448,000 0.6295 1.61%
2024-03-19 0 0.620 0.610 0.640 0.620 0.640 2,000 1,260 0.6300 0.620 0.610 0.640 0.620 0.640 2,000 0.6300 -3.12%
2024-03-18 0 0.640 0.600 0.640 0.640 0.640 1,000 640 0.6400 0.640 0.600 0.640 0.640 0.640 1,000 0.6400 1.59%
2024-03-15 0 0.630 0.590 0.630 0.590 0.630 261,000 158,540 0.6074 0.630 0.590 0.630 0.590 0.630 261,000 0.6074 5.00%
2024-03-14 0 0.600 0.600 0.630 0.600 0.660 2,000 1,260 0.6300 0.600 0.600 0.630 0.600 0.660 2,000 0.6300 -4.76%
2024-03-13 0 0.630 0.590 0.640 0.600 0.630 99,000 61,170 0.6179 0.630 0.590 0.640 0.600 0.630 99,000 0.6179 5.00%
2024-03-12 0 0.600 0.630 0.660 0.590 0.630 421,000 262,210 0.6228 0.600 0.630 0.660 0.590 0.630 421,000 0.6228 -4.76%
2024-03-11 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2024-03-08 0 0.630 0.600 0.630 0.650 0.660 7,000 4,560 0.6514 0.630 0.600 0.630 0.650 0.660 7,000 0.6514 -4.55%
2024-03-07 0 0.660 0.610 0.660 0.580 0.660 74,000 46,700 0.6311 0.660 0.610 0.660 0.580 0.660 74,000 0.6311 10.00%
2024-03-06 0 0.600 0.600 0.660 0.600 0.600 16,000 9,600 0.6000 0.600 0.600 0.660 0.600 0.600 16,000 0.6000 -4.76%
2024-03-05 0 0.630 0.590 0.630 0.630 0.680 8,000 5,340 0.6675 0.630 0.590 0.630 0.630 0.680 8,000 0.6675 6.78%
2024-03-04 0 0.590 0.580 0.660 0.590 0.650 2,000 1,240 0.6200 0.590 0.580 0.660 0.590 0.650 2,000 0.6200 0.00%
2024-03-01 0 0.590 0.590 0.660 0.590 0.620 3,000 1,800 0.6000 0.590 0.590 0.660 0.590 0.620 3,000 0.6000 -6.35%
2024-02-29 0 0.630 0.620 0.630 0.630 0.640 3,000 1,900 0.6333 0.630 0.620 0.630 0.630 0.640 3,000 0.6333 -1.56%
2024-02-28 0 0.640 0.610 0.650 0.560 0.660 38,000 23,530 0.6192 0.640 0.610 0.650 0.560 0.660 38,000 0.6192 12.28%
2024-02-27 0 0.570 0.570 0.590 0.550 0.570 8,000 4,570 0.5713 0.570 0.570 0.590 0.550 0.570 8,000 0.5713 -3.39%
2024-02-26 0 0.590 0.560 0.610 0.590 0.590 1,000 590 0.5900 0.590 0.560 0.610 0.590 0.590 1,000 0.5900 1.72%
2024-02-23 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2024-02-22 0 0.580 0.580 0.610 0.570 0.570 1,000 570 0.5700 0.580 0.580 0.610 0.570 0.570 1,000 0.5700 -1.69%
2024-02-21 0 0.590 0.590 0.610 0.580 0.580 1,000 580 0.5800 0.590 0.590 0.610 0.580 0.580 1,000 0.5800 1.72%
2024-02-20 0 0.580 0.580 0.610 0.570 0.580 26,000 15,060 0.5792 0.580 0.580 0.610 0.570 0.580 26,000 0.5792 1.75%
2024-02-19 0 0.570 0.560 0.610 0.540 0.570 132,000 74,670 0.5657 0.570 0.560 0.610 0.540 0.570 132,000 0.5657 0.00%
2024-02-16 0 0.570 0.570 0.610 0.550 0.570 4,000 2,260 0.5650 0.570 0.570 0.610 0.550 0.570 4,000 0.5650 -1.72%
2024-02-15 0 0.580 0.580 0.600 0.560 0.580 2,000 1,140 0.5700 0.580 0.580 0.600 0.560 0.580 2,000 0.5700 -3.33%
2024-02-14 0 0.600 0.540 0.630 - - 0 0 - 0.600 0.540 0.630 - - 0 - 0.00%
2024-02-09 0 0.600 0.560 0.630 - - 0 0 - 0.600 0.560 0.630 - - 0 - 0.00%
2024-02-08 0 0.600 0.600 0.630 - - 0 0 - 0.600 0.600 0.630 - - 0 - 0.00%
2024-02-07 0 0.600 0.600 0.630 0.600 0.600 3,000 1,800 0.6000 0.600 0.600 0.630 0.600 0.600 3,000 0.6000 0.00%
2024-02-06 0 0.600 0.600 0.630 - - 0 0 - 0.600 0.600 0.630 - - 0 - 1.69%
2024-02-05 0 0.590 0.590 0.630 0.590 0.590 1,000 590 0.5900 0.590 0.590 0.630 0.590 0.590 1,000 0.5900 -4.84%
2024-02-02 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2024-02-01 0 0.620 0.620 0.630 0.600 0.620 37,000 22,470 0.6073 0.620 0.620 0.630 0.600 0.620 37,000 0.6073 -3.12%
2024-01-31 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - -1.54%
2024-01-30 0 0.650 0.620 0.650 0.620 0.650 51,000 31,650 0.6206 0.650 0.620 0.650 0.620 0.650 51,000 0.6206 3.17%
2024-01-29 0 0.630 0.610 0.630 0.630 0.660 13,000 8,220 0.6323 0.630 0.610 0.630 0.630 0.660 13,000 0.6323 -4.55%
2024-01-26 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2024-01-25 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2024-01-24 0 0.660 0.630 0.660 0.630 0.660 2,000 1,290 0.6450 0.660 0.630 0.660 0.630 0.660 2,000 0.6450 1.54%
2024-01-23 0 0.650 0.630 0.650 0.630 0.650 2,000 1,280 0.6400 0.650 0.630 0.650 0.630 0.650 2,000 0.6400 0.00%
2024-01-22 0 0.650 0.630 0.650 0.630 0.650 2,000 1,280 0.6400 0.650 0.630 0.650 0.630 0.650 2,000 0.6400 -1.52%
2024-01-19 0 0.660 0.630 0.660 0.630 0.660 4,000 2,610 0.6525 0.660 0.630 0.660 0.630 0.660 4,000 0.6525 0.00%
2024-01-18 0 0.660 0.640 0.660 0.620 0.660 4,481,000 2,957,060 0.6599 0.660 0.640 0.660 0.620 0.660 4,481,000 0.6599 0.00%
2024-01-17 0 0.660 0.600 0.660 0.650 0.670 1,742,000 1,149,500 0.6599 0.660 0.600 0.660 0.650 0.670 1,742,000 0.6599 1.54%
2024-01-16 0 0.650 0.640 0.650 0.640 0.660 2,000 1,300 0.6500 0.650 0.640 0.650 0.640 0.660 2,000 0.6500 -1.52%
2024-01-15 0 0.660 0.640 0.660 0.640 0.680 771,000 508,820 0.6599 0.660 0.640 0.660 0.640 0.680 771,000 0.6599 0.00%
2024-01-12 0 0.660 0.650 0.660 0.660 0.660 3,000 1,980 0.6600 0.660 0.650 0.660 0.660 0.660 3,000 0.6600 0.00%
2024-01-11 0 0.660 0.640 0.680 0.660 0.680 409,000 269,980 0.6601 0.660 0.640 0.680 0.660 0.680 409,000 0.6601 0.00%
2024-01-10 0 0.660 0.650 0.660 0.660 0.690 476,000 314,220 0.6601 0.660 0.650 0.660 0.660 0.690 476,000 0.6601 -4.35%
2024-01-09 0 0.690 0.660 0.690 0.660 0.690 660,000 435,660 0.6601 0.690 0.660 0.690 0.660 0.690 660,000 0.6601 4.55%
2024-01-08 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2024-01-05 0 0.660 0.640 0.660 0.650 0.660 778,000 513,470 0.6600 0.660 0.640 0.660 0.650 0.660 778,000 0.6600 0.00%
2024-01-04 0 0.660 0.650 0.680 0.660 0.690 69,000 46,000 0.6667 0.660 0.650 0.680 0.660 0.690 69,000 0.6667 0.00%
2024-01-03 0 0.660 0.650 0.660 0.660 0.670 1,086,000 716,770 0.6600 0.660 0.650 0.660 0.660 0.670 1,086,000 0.6600 0.00%
2024-01-02 0 0.660 0.630 0.670 0.650 0.670 656,000 432,950 0.6600 0.660 0.630 0.670 0.650 0.670 656,000 0.6600 1.54%
2023-12-29 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2023-12-28 0 0.650 0.640 0.670 0.610 0.650 61,000 38,600 0.6328 0.650 0.640 0.670 0.610 0.650 61,000 0.6328 0.00%
2023-12-27 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2023-12-22 0 0.650 0.640 0.660 0.640 0.660 324,000 213,440 0.6588 0.650 0.640 0.660 0.640 0.660 324,000 0.6588 1.56%
2023-12-21 0 0.640 0.640 0.650 0.640 0.650 18,000 11,550 0.6417 0.640 0.640 0.650 0.640 0.650 18,000 0.6417 -4.48%
2023-12-20 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2023-12-19 0 0.670 0.660 0.670 0.660 0.670 7,000 4,630 0.6614 0.670 0.660 0.670 0.660 0.670 7,000 0.6614 1.52%
2023-12-18 0 0.660 0.650 0.660 0.640 0.660 55,000 35,460 0.6447 0.660 0.650 0.660 0.640 0.660 55,000 0.6447 -1.49%
2023-12-15 0 0.670 0.640 0.670 0.630 0.670 615,000 404,320 0.6574 0.670 0.640 0.670 0.630 0.670 615,000 0.6574 3.08%
2023-12-14 0 0.650 0.650 0.660 0.640 0.660 253,000 162,470 0.6422 0.650 0.650 0.660 0.640 0.660 253,000 0.6422 -1.52%
2023-12-13 0 0.660 0.640 0.660 0.660 0.670 514,000 339,250 0.6600 0.660 0.640 0.660 0.660 0.670 514,000 0.6600 0.00%
2023-12-12 0 0.660 0.650 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.650 0.660 0.660 0.660 4,000 0.6600 0.00%
2023-12-11 0 0.660 0.650 0.660 0.660 0.660 3,925,000 2,590,500 0.6600 0.660 0.650 0.660 0.660 0.660 3,925,000 0.6600 -1.49%
2023-12-08 0 0.670 0.650 0.670 0.650 0.670 152,000 100,360 0.6603 0.670 0.650 0.670 0.650 0.670 152,000 0.6603 1.52%
2023-12-07 0 0.660 0.640 0.660 0.640 0.660 207,000 136,360 0.6587 0.660 0.640 0.660 0.640 0.660 207,000 0.6587 0.00%
2023-12-06 0 0.660 0.660 0.670 0.660 0.700 486,000 320,810 0.6601 0.660 0.660 0.670 0.660 0.700 486,000 0.6601 0.00%
2023-12-05 0 0.660 0.640 0.670 0.640 0.670 1,788,000 1,179,740 0.6598 0.660 0.640 0.670 0.640 0.670 1,788,000 0.6598 -1.49%
2023-12-04 0 0.670 0.660 0.670 0.670 0.670 2,000 1,340 0.6700 0.670 0.660 0.670 0.670 0.670 2,000 0.6700 0.00%
2023-12-01 0 0.670 0.650 0.660 0.650 0.670 353,000 232,930 0.6599 0.670 0.650 0.660 0.650 0.670 353,000 0.6599 3.08%
2023-11-30 0 0.650 0.640 0.650 0.640 0.660 239,000 157,160 0.6576 0.650 0.640 0.650 0.640 0.660 239,000 0.6576 -1.52%
2023-11-29 0 0.660 0.640 0.680 0.640 0.670 497,000 328,000 0.6600 0.660 0.640 0.680 0.640 0.670 497,000 0.6600 -1.49%
2023-11-28 0 0.670 0.660 0.670 0.660 0.680 211,000 139,290 0.6601 0.670 0.660 0.670 0.660 0.680 211,000 0.6601 3.08%
2023-11-27 0 0.650 0.650 0.670 0.650 0.650 4,000 2,620 0.6550 0.650 0.650 0.670 0.650 0.650 4,000 0.6550 0.00%
2023-11-24 0 0.650 0.650 0.670 0.650 0.670 199,000 131,400 0.6603 0.650 0.650 0.670 0.650 0.670 199,000 0.6603 -1.52%
2023-11-23 0 0.660 0.660 0.670 0.650 0.680 466,000 307,570 0.6600 0.660 0.660 0.670 0.650 0.680 466,000 0.6600 1.54%
2023-11-22 0 0.650 0.650 0.670 0.650 0.680 631,000 416,450 0.6600 0.650 0.650 0.670 0.650 0.680 631,000 0.6600 -1.52%
2023-11-21 0 0.660 0.640 0.670 0.640 0.660 404,000 266,570 0.6598 0.660 0.640 0.670 0.640 0.660 404,000 0.6598 3.13%
2023-11-20 0 0.640 0.640 0.660 0.640 0.660 395,000 260,610 0.6598 0.640 0.640 0.660 0.640 0.660 395,000 0.6598 -3.03%
2023-11-17 0 0.660 0.640 0.670 0.640 0.660 2,073,000 1,358,240 0.6552 0.660 0.640 0.670 0.640 0.660 2,073,000 0.6552 0.00%
2023-11-16 0 0.660 0.630 0.660 0.630 0.660 483,000 318,750 0.6599 0.660 0.630 0.660 0.630 0.660 483,000 0.6599 1.54%
2023-11-15 0 0.650 0.640 0.660 0.630 0.660 4,416,000 2,908,780 0.6587 0.650 0.640 0.660 0.630 0.660 4,416,000 0.6587 10.17%
2023-11-14 0 0.590 0.590 0.620 0.560 0.610 28,000 16,350 0.5839 0.590 0.590 0.620 0.560 0.610 28,000 0.5839 -4.84%
2023-11-13 0 0.620 0.610 0.630 0.590 0.620 14,000 8,510 0.6079 0.620 0.610 0.630 0.590 0.620 14,000 0.6079 0.00%
2023-11-10 0 0.620 0.590 0.620 0.620 0.630 5,000 3,130 0.6260 0.620 0.590 0.620 0.620 0.630 5,000 0.6260 -1.59%
2023-11-09 0 0.630 0.630 0.640 0.630 0.660 2,388,000 1,542,600 0.6460 0.630 0.630 0.640 0.630 0.660 2,388,000 0.6460 -1.56%
2023-11-08 0 0.640 0.640 0.660 0.630 0.660 2,383,000 1,538,660 0.6457 0.640 0.640 0.660 0.630 0.660 2,383,000 0.6457 0.00%
2023-11-07 0 0.640 0.640 0.680 0.640 0.640 31,000 19,840 0.6400 0.640 0.640 0.680 0.640 0.640 31,000 0.6400 0.00%
2023-11-06 0 0.640 0.640 0.680 0.640 0.640 12,000 7,680 0.6400 0.640 0.640 0.680 0.640 0.640 12,000 0.6400 0.00%
2023-11-03 0 0.640 0.640 0.660 0.640 0.660 9,000 5,780 0.6422 0.640 0.640 0.660 0.640 0.660 9,000 0.6422 -3.03%
2023-11-02 0 0.660 0.650 0.680 0.650 0.680 198,000 130,690 0.6601 0.660 0.650 0.680 0.650 0.680 198,000 0.6601 0.00%
2023-11-01 0 0.660 0.660 0.670 - - 0 0 - 0.660 0.660 0.670 - - 0 - 3.13%
2023-10-31 0 0.640 0.640 0.660 0.640 0.660 302,000 197,300 0.6533 0.640 0.640 0.660 0.640 0.660 302,000 0.6533 -4.48%
2023-10-30 0 0.670 0.630 0.670 0.640 0.670 96,000 63,340 0.6598 0.670 0.630 0.670 0.640 0.670 96,000 0.6598 6.35%
2023-10-27 0 0.630 0.630 0.650 0.620 0.630 101,000 63,620 0.6299 0.630 0.630 0.650 0.620 0.630 101,000 0.6299 -4.55%
2023-10-26 0 0.660 0.630 0.680 0.620 0.660 421,000 275,070 0.6534 0.660 0.630 0.680 0.620 0.660 421,000 0.6534 0.00%
2023-10-25 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2023-10-24 0 0.660 0.630 0.670 0.610 0.660 1,304,000 849,510 0.6515 0.660 0.630 0.670 0.610 0.660 1,304,000 0.6515 3.13%
2023-10-20 0 0.640 0.640 0.650 0.620 0.640 20,000 12,740 0.6370 0.640 0.640 0.650 0.620 0.640 20,000 0.6370 -1.54%
2023-10-19 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2023-10-18 0 0.650 0.630 0.650 0.630 0.650 6,000 3,880 0.6467 0.650 0.630 0.650 0.630 0.650 6,000 0.6467 -4.41%
2023-10-17 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2023-10-16 0 0.680 0.650 0.680 0.650 0.680 12,000 8,130 0.6775 0.680 0.650 0.680 0.650 0.680 12,000 0.6775 1.49%
2023-10-13 0 0.670 0.640 0.680 0.650 0.680 7,000 4,670 0.6671 0.670 0.640 0.680 0.650 0.680 7,000 0.6671 3.08%
2023-10-12 0 0.650 0.650 0.680 0.650 0.680 2,000 1,330 0.6650 0.650 0.650 0.680 0.650 0.680 2,000 0.6650 -4.41%
2023-10-11 0 0.680 0.660 0.680 0.640 0.690 9,000 6,150 0.6833 0.680 0.660 0.680 0.640 0.690 9,000 0.6833 3.03%
2023-10-10 0 0.660 0.640 0.680 0.660 0.680 29,000 19,700 0.6793 0.660 0.640 0.680 0.660 0.680 29,000 0.6793 -2.94%
2023-10-09 0 0.680 0.640 0.680 0.640 0.680 3,000 1,960 0.6533 0.680 0.640 0.680 0.640 0.680 3,000 0.6533 6.25%
2023-10-06 0 0.640 0.640 0.680 0.640 0.680 814,000 537,220 0.6600 0.640 0.640 0.680 0.640 0.680 814,000 0.6600 0.00%
2023-10-05 0 0.640 0.640 0.660 0.640 0.660 123,000 81,120 0.6595 0.640 0.640 0.660 0.640 0.660 123,000 0.6595 0.00%
2023-10-04 0 0.640 0.640 0.660 0.640 0.660 163,000 106,740 0.6548 0.640 0.640 0.660 0.640 0.660 163,000 0.6548 -3.03%
2023-10-03 0 0.660 0.650 0.670 0.630 0.660 688,000 447,280 0.6501 0.660 0.650 0.670 0.630 0.660 688,000 0.6501 4.76%
2023-09-29 0 0.630 0.620 0.650 - - 0 0 - 0.630 0.620 0.650 - - 0 - 0.00%
2023-09-28 0 0.630 0.620 0.650 - - 0 0 - 0.630 0.620 0.650 - - 0 - 0.00%
2023-09-27 0 0.630 0.620 0.650 0.630 0.630 8,000 5,040 0.6300 0.630 0.620 0.650 0.630 0.630 8,000 0.6300 0.00%
2023-09-26 0 0.630 0.630 0.670 0.630 0.630 4,000 2,520 0.6300 0.630 0.630 0.670 0.630 0.630 4,000 0.6300 -1.56%
2023-09-25 0 0.640 0.640 0.650 0.640 0.650 12,000 7,700 0.6417 0.640 0.640 0.650 0.640 0.650 12,000 0.6417 -1.54%
2023-09-22 0 0.650 0.650 0.660 0.620 0.660 96,000 62,870 0.6549 0.650 0.650 0.660 0.620 0.660 96,000 0.6549 1.56%
2023-09-21 0 0.640 0.620 0.650 - - 0 0 - 0.640 0.620 0.650 - - 0 - 0.00%
2023-09-20 0 0.640 0.640 0.660 0.640 0.640 6,000 3,840 0.6400 0.640 0.640 0.660 0.640 0.640 6,000 0.6400 0.00%
2023-09-19 0 0.640 0.640 0.670 - - 0 0 - 0.640 0.640 0.670 - - 0 - 0.00%
2023-09-18 0 0.640 0.640 0.670 0.640 0.660 4,000 2,600 0.6500 0.640 0.640 0.670 0.640 0.660 4,000 0.6500 -4.48%
2023-09-15 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 1.52%
2023-09-14 0 0.660 0.640 0.680 0.640 0.660 88,000 58,030 0.6594 0.660 0.640 0.680 0.640 0.660 88,000 0.6594 -1.49%
2023-09-13 0 0.670 0.650 0.670 0.650 0.670 661,000 432,880 0.6549 0.670 0.650 0.670 0.650 0.670 661,000 0.6549 1.52%
2023-09-12 0 0.660 0.640 0.670 0.630 0.660 356,000 232,320 0.6526 0.660 0.640 0.670 0.630 0.660 356,000 0.6526 4.76%
2023-09-11 0 0.630 0.630 0.660 0.630 0.670 2,000 1,300 0.6500 0.630 0.630 0.660 0.630 0.670 2,000 0.6500 -5.97%
2023-09-07 0 0.670 0.650 0.670 0.630 0.680 264,000 171,200 0.6485 0.670 0.650 0.670 0.630 0.680 264,000 0.6485 4.69%
2023-09-06 0 0.640 0.640 0.660 0.640 0.660 1,105,000 719,220 0.6509 0.640 0.640 0.660 0.640 0.660 1,105,000 0.6509 -3.03%
2023-09-05 0 0.660 0.640 0.700 0.630 0.660 64,000 42,140 0.6584 0.660 0.640 0.700 0.630 0.660 64,000 0.6584 0.00%
2023-09-04 0 0.660 0.640 0.660 0.630 0.680 232,000 149,640 0.6450 0.660 0.640 0.660 0.630 0.680 232,000 0.6450 -1.49%
2023-08-31 0 0.670 0.640 0.670 0.620 0.670 1,037,000 672,770 0.6488 0.670 0.640 0.670 0.620 0.670 1,037,000 0.6488 6.35%
2023-08-30 0 0.630 0.630 0.640 0.630 0.650 6,000 3,830 0.6383 0.630 0.630 0.640 0.630 0.650 6,000 0.6383 -3.08%
2023-08-29 0 0.650 0.630 0.660 0.630 0.650 42,000 26,500 0.6310 0.650 0.630 0.660 0.630 0.650 42,000 0.6310 0.00%
2023-08-28 0 0.650 0.620 0.650 0.620 0.660 3,000 1,930 0.6433 0.650 0.620 0.650 0.620 0.660 3,000 0.6433 -1.52%
2023-08-25 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2023-08-24 0 0.660 0.640 0.670 0.620 0.660 154,000 100,700 0.6539 0.660 0.640 0.670 0.620 0.660 154,000 0.6539 8.20%
2023-08-23 0 0.610 0.610 0.630 0.610 0.630 15,000 9,170 0.6113 0.610 0.610 0.630 0.610 0.630 15,000 0.6113 -6.15%
2023-08-22 0 0.650 0.610 0.660 0.600 0.650 103,000 66,760 0.6482 0.650 0.610 0.660 0.600 0.650 103,000 0.6482 4.84%
2023-08-21 0 0.620 0.620 0.650 0.610 0.630 53,000 32,770 0.6183 0.620 0.620 0.650 0.610 0.630 53,000 0.6183 -4.62%
2023-08-18 0 0.650 0.660 0.670 0.640 0.650 171,000 109,710 0.6416 0.650 0.660 0.670 0.640 0.650 171,000 0.6416 1.56%
2023-08-17 0 0.640 0.610 0.650 0.590 0.640 5,000 3,040 0.6080 0.640 0.610 0.650 0.590 0.640 5,000 0.6080 6.67%
2023-08-16 0 0.600 0.580 0.660 - - 0 0 - 0.600 0.580 0.660 - - 0 - 0.00%
2023-08-15 0 0.600 0.600 0.660 0.580 0.580 1,000 580 0.5800 0.600 0.600 0.660 0.580 0.580 1,000 0.5800 -7.69%
2023-08-14 0 0.650 0.580 0.670 - - 0 0 - 0.650 0.580 0.670 - - 0 - 0.00%
2023-08-11 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -1.52%
2023-08-10 0 0.660 0.600 0.660 0.610 0.660 296,000 187,600 0.6338 0.660 0.600 0.660 0.610 0.660 296,000 0.6338 8.20%
2023-08-09 0 0.610 0.610 0.650 0.610 0.650 230,000 149,210 0.6487 0.610 0.610 0.650 0.610 0.650 230,000 0.6487 -1.61%
2023-08-08 0 0.620 0.590 0.620 0.590 0.630 230,000 144,730 0.6293 0.620 0.590 0.620 0.590 0.630 230,000 0.6293 0.00%
2023-08-07 0 0.620 0.590 0.670 - - 0 0 - 0.620 0.590 0.670 - - 0 - 0.00%
2023-08-04 0 0.620 0.610 0.620 0.620 0.620 6,000 3,720 0.6200 0.620 0.610 0.620 0.620 0.620 6,000 0.6200 0.00%
2023-08-03 0 0.620 0.600 0.690 - - 0 0 - 0.620 0.600 0.690 - - 0 - 0.00%
2023-08-02 0 0.620 0.600 0.690 - - 0 0 - 0.620 0.600 0.690 - - 0 - 0.00%
2023-08-01 0 0.620 0.610 0.670 0.610 0.680 3,000 1,910 0.6367 0.620 0.610 0.670 0.610 0.680 3,000 0.6367 -8.82%
2023-07-31 0 0.680 0.610 0.680 0.630 0.680 105,000 71,100 0.6771 0.680 0.610 0.680 0.630 0.680 105,000 0.6771 9.68%
2023-07-28 0 0.620 0.620 0.670 0.610 0.620 20,000 12,370 0.6185 0.620 0.620 0.670 0.610 0.620 20,000 0.6185 -4.62%
2023-07-27 0 0.650 0.600 0.650 0.640 0.650 117,000 76,000 0.6496 0.650 0.600 0.650 0.640 0.650 117,000 0.6496 12.07%
2023-07-26 0 0.580 0.580 0.640 0.550 0.650 207,000 123,490 0.5966 0.580 0.580 0.640 0.550 0.650 207,000 0.5966 -3.33%
2023-07-25 0 0.600 0.600 0.670 0.580 0.660 195,000 126,390 0.6482 0.600 0.600 0.670 0.580 0.660 195,000 0.6482 5.26%
2023-07-24 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2023-07-21 0 0.570 0.570 0.630 0.570 0.570 21,000 12,030 0.5729 0.570 0.570 0.630 0.570 0.570 21,000 0.5729 -5.00%
2023-07-20 0 0.600 0.580 0.670 0.560 0.670 25,000 14,320 0.5728 0.600 0.580 0.670 0.560 0.670 25,000 0.5728 -4.76%
2023-07-19 0 0.630 0.580 0.600 0.550 0.630 103,000 57,960 0.5627 0.630 0.580 0.600 0.550 0.630 103,000 0.5627 8.62%
2023-07-18 0 0.580 0.570 0.680 0.570 0.690 98,000 59,420 0.6063 0.580 0.570 0.680 0.570 0.690 98,000 0.6063 -1.69%
2023-07-14 0 0.590 0.590 0.630 0.580 0.630 2,000 1,210 0.6050 0.590 0.590 0.630 0.580 0.630 2,000 0.6050 -1.67%
2023-07-13 0 0.600 0.600 0.630 0.530 0.580 2,000 1,110 0.5550 0.600 0.600 0.630 0.530 0.580 2,000 0.5550 1.69%
2023-07-12 0 0.590 0.580 0.630 - - 0 0 - 0.590 0.580 0.630 - - 0 - 0.00%
2023-07-11 0 0.590 0.590 0.620 0.590 0.590 21,000 12,390 0.5900 0.590 0.590 0.620 0.590 0.590 21,000 0.5900 -1.67%
2023-07-10 0 0.600 0.600 0.670 0.600 0.600 2,000 1,200 0.6000 0.600 0.600 0.670 0.600 0.600 2,000 0.6000 -13.04%
2023-07-07 0 0.690 0.630 0.690 0.630 0.700 5,000 3,350 0.6700 0.690 0.630 0.690 0.630 0.700 5,000 0.6700 9.52%
2023-07-06 0 0.630 0.630 0.690 0.610 0.610 11,000 6,710 0.6100 0.630 0.630 0.690 0.610 0.610 11,000 0.6100 3.28%
2023-07-05 0 0.610 0.590 0.700 - - 0 0 - 0.610 0.590 0.700 - - 0 - 0.00%
2023-07-04 0 0.610 0.610 0.650 0.580 0.650 125,000 78,000 0.6240 0.610 0.610 0.650 0.580 0.650 125,000 0.6240 3.39%
2023-07-03 0 0.590 0.590 0.700 0.590 0.700 2,000 1,290 0.6450 0.590 0.590 0.700 0.590 0.700 2,000 0.6450 -7.81%
2023-06-30 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 1.59%
2023-06-29 0 0.630 0.630 0.670 0.590 0.590 10,000 5,900 0.5900 0.630 0.630 0.670 0.590 0.590 10,000 0.5900 1.61%
2023-06-28 0 0.620 0.620 0.650 0.600 0.600 3,000 1,800 0.6000 0.620 0.620 0.650 0.600 0.600 3,000 0.6000 5.08%
2023-06-27 0 0.590 0.580 0.670 0.570 0.630 6,000 3,530 0.5883 0.590 0.580 0.670 0.570 0.630 6,000 0.5883 -6.35%
2023-06-26 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2023-06-23 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - -3.08%
2023-06-21 0 0.650 0.580 0.660 - - 0 0 - 0.650 0.580 0.660 - - 0 - 0.00%
2023-06-20 0 0.650 0.600 0.650 0.650 0.650 1,499,000 974,350 0.6500 0.650 0.600 0.650 0.650 0.650 1,499,000 0.6500 0.00%
2023-06-19 0 0.650 0.580 0.670 - - 0 0 - 0.650 0.580 0.670 - - 0 - 0.00%
2023-06-16 0 0.650 0.630 0.650 0.630 0.650 5,000 3,170 0.6340 0.650 0.630 0.650 0.630 0.650 5,000 0.6340 3.17%
2023-06-15 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2023-06-14 0 0.630 0.630 0.650 0.630 0.650 52,000 33,760 0.6492 0.630 0.630 0.650 0.630 0.650 52,000 0.6492 0.00%
2023-06-13 0 0.630 0.620 0.680 0.630 0.630 3,000 1,910 0.6367 0.630 0.620 0.680 0.630 0.630 3,000 0.6367 3.28%
2023-06-12 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2023-06-09 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 0.00%
2023-06-08 0 0.610 0.610 0.640 0.600 0.600 11,000 6,610 0.6009 0.610 0.610 0.640 0.600 0.600 11,000 0.6009 0.00%
2023-06-07 0 0.610 0.600 0.640 0.610 0.650 2,000 1,260 0.6300 0.610 0.600 0.640 0.610 0.650 2,000 0.6300 -11.59%
2023-06-06 0 0.690 0.610 0.700 0.590 0.700 1,635,000 1,062,780 0.6500 0.690 0.610 0.700 0.590 0.700 1,635,000 0.6500 6.15%
2023-06-05 0 0.650 0.620 0.670 0.580 0.650 724,000 470,530 0.6499 0.650 0.620 0.670 0.580 0.650 724,000 0.6499 1.56%
2023-06-02 0 0.640 0.620 0.640 0.590 0.650 272,000 176,730 0.6497 0.640 0.620 0.640 0.590 0.650 272,000 0.6497 -1.54%
2023-06-01 0 0.650 0.590 0.660 0.630 0.650 629,000 408,290 0.6491 0.650 0.590 0.660 0.630 0.650 629,000 0.6491 14.04%
2023-05-31 0 0.570 0.570 0.650 0.550 0.560 4,000 2,420 0.6050 0.570 0.570 0.650 0.550 0.560 4,000 0.6050 5.56%
2023-05-30 0 0.540 0.540 0.660 0.530 0.740 3,000 1,810 0.6033 0.540 0.540 0.660 0.530 0.740 3,000 0.6033 -1.82%
2023-05-29 0 0.550 0.550 0.640 0.550 0.590 70,000 40,410 0.5773 0.550 0.550 0.640 0.550 0.590 70,000 0.5773 -8.33%
2023-05-25 0 0.600 0.600 0.650 0.600 0.620 2,000 1,220 0.6100 0.600 0.600 0.650 0.600 0.620 2,000 0.6100 -9.09%
2023-05-24 0 0.660 0.600 0.680 0.580 0.660 966,000 631,890 0.6541 0.660 0.600 0.680 0.580 0.660 966,000 0.6541 3.13%
2023-05-23 0 0.640 0.570 0.640 0.580 0.640 507,000 318,530 0.6283 0.640 0.570 0.640 0.580 0.640 507,000 0.6283 4.92%
2023-05-22 0 0.610 0.610 0.620 0.610 0.610 15,000 9,150 0.6100 0.610 0.610 0.620 0.610 0.610 15,000 0.6100 1.67%
2023-05-19 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2023-05-18 0 0.600 0.550 0.620 0.540 0.600 645,000 382,760 0.5934 0.600 0.550 0.620 0.540 0.600 645,000 0.5934 17.65%
2023-05-17 0 0.510 0.500 0.540 - - 0 0 - 0.510 0.500 0.540 - - 0 - 0.00%
2023-05-16 0 0.510 0.500 0.540 - - 0 0 - 0.510 0.500 0.540 - - 0 - 0.00%
2023-05-15 0 0.510 0.510 0.540 0.510 0.510 2,000 1,020 0.5100 0.510 0.510 0.540 0.510 0.510 2,000 0.5100 0.00%
2023-05-12 0 0.510 0.510 0.540 0.510 0.510 2,000 1,020 0.5100 0.510 0.510 0.540 0.510 0.510 2,000 0.5100 0.00%
2023-05-11 0 0.510 0.510 0.540 0.510 0.510 2,000 1,020 0.5100 0.510 0.510 0.540 0.510 0.510 2,000 0.5100 0.00%
2023-05-10 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 2.00%
2023-05-09 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 0.00%
2023-05-08 0 0.500 0.500 0.520 0.470 0.520 217,000 108,550 0.5002 0.500 0.500 0.520 0.470 0.520 217,000 0.5002 0.00%
2023-05-05 0 0.500 0.500 0.520 0.490 0.510 3,000 1,510 0.5033 0.500 0.500 0.520 0.490 0.510 3,000 0.5033 -1.96%
2023-05-04 0 0.510 0.510 0.540 0.500 0.510 2,000 1,010 0.5050 0.510 0.510 0.540 0.500 0.510 2,000 0.5050 0.00%
2023-05-03 0 0.510 0.500 0.540 - - 0 0 - 0.510 0.500 0.540 - - 0 - 0.00%
2023-05-02 0 0.510 0.510 0.540 0.500 0.550 9,000 4,900 0.5444 0.510 0.510 0.540 0.500 0.550 9,000 0.5444 -8.93%
2023-04-28 0 0.560 0.550 0.610 0.560 0.560 4,000 2,240 0.5600 0.560 0.550 0.610 0.560 0.560 4,000 0.5600 1.82%
2023-04-27 0 0.550 0.510 0.560 - - 0 0 - 0.550 0.510 0.560 - - 0 - -1.79%
2023-04-26 0 0.560 0.510 0.620 0.480 0.560 410,000 211,640 0.5162 0.560 0.510 0.620 0.480 0.560 410,000 0.5162 7.69%
2023-04-25 0 0.520 0.480 0.580 - - 0 0 - 0.520 0.480 0.580 - - 0 - 0.00%
2023-04-24 0 0.520 0.500 0.560 0.520 0.520 2,000 1,040 0.5200 0.520 0.500 0.560 0.520 0.520 2,000 0.5200 0.00%
2023-04-21 0 0.520 0.520 0.600 0.520 0.540 197,000 104,020 0.5280 0.520 0.520 0.600 0.520 0.540 197,000 0.5280 0.00%
2023-04-20 0 0.520 0.520 0.580 0.520 0.580 17,000 9,270 0.5453 0.520 0.520 0.580 0.520 0.580 17,000 0.5453 -10.34%
2023-04-19 0 0.580 0.580 0.690 - - 0 0 - 0.580 0.580 0.690 - - 0 - 0.00%
2023-04-18 0 0.580 0.580 0.700 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.700 0.580 0.580 2,000 0.5800 0.00%
2023-04-17 0 0.580 0.580 0.620 0.570 0.600 22,000 12,630 0.5741 0.580 0.580 0.620 0.570 0.600 22,000 0.5741 -7.94%
2023-04-14 0 0.630 0.630 0.680 0.600 0.650 118,000 74,490 0.6313 0.630 0.630 0.680 0.600 0.650 118,000 0.6313 3.28%
2023-04-13 0 0.610 0.620 0.650 - - 0 0 - 0.610 0.620 0.650 - - 0 - 1.67%
2023-04-12 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2023-04-11 0 0.600 0.600 0.680 0.600 0.600 470,000 292,500 0.6223 0.600 0.600 0.680 0.600 0.600 470,000 0.6223 0.00%
2023-04-06 0 0.600 0.600 0.610 0.600 0.610 2,000 1,210 0.6050 0.600 0.600 0.610 0.600 0.610 2,000 0.6050 -1.64%
2023-04-04 0 0.610 0.600 0.710 0.610 0.650 2,000 1,260 0.6300 0.610 0.600 0.710 0.610 0.650 2,000 0.6300 -6.15%
2023-04-03 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 3.17%
2023-03-31 0 0.630 0.630 0.670 0.630 0.670 5,000 3,190 0.6380 0.630 0.630 0.670 0.630 0.670 5,000 0.6380 -4.55%
2023-03-30 0 0.660 0.620 0.660 0.660 0.660 3,000 1,980 0.6600 0.660 0.620 0.660 0.660 0.660 3,000 0.6600 4.76%
2023-03-29 0 0.630 0.630 0.680 0.630 0.690 6,000 3,920 0.6533 0.630 0.630 0.680 0.630 0.690 6,000 0.6533 -4.55%
2023-03-28 0 0.660 0.660 0.690 0.620 0.650 391,000 253,650 0.6487 0.660 0.660 0.690 0.620 0.650 391,000 0.6487 1.54%
2023-03-27 0 0.650 0.650 0.660 0.610 0.650 217,000 140,960 0.6496 0.650 0.650 0.660 0.610 0.650 217,000 0.6496 1.56%
2023-03-24 0 0.640 0.620 0.690 0.590 0.640 3,000 1,870 0.6233 0.640 0.620 0.690 0.590 0.640 3,000 0.6233 6.67%
2023-03-23 0 0.600 0.600 0.640 0.570 0.600 71,000 42,570 0.5996 0.600 0.600 0.640 0.570 0.600 71,000 0.5996 5.26%
2023-03-22 0 0.570 0.570 0.580 0.570 0.570 3,000 1,710 0.5700 0.570 0.570 0.580 0.570 0.570 3,000 0.5700 -6.56%
2023-03-21 0 0.610 0.610 0.650 0.610 0.640 2,000 1,250 0.6250 0.610 0.610 0.650 0.610 0.640 2,000 0.6250 -6.15%
2023-03-20 0 0.650 0.600 0.660 - - 0 0 - 0.650 0.600 0.660 - - 0 - 0.00%
2023-03-17 0 0.650 0.590 0.650 0.650 0.650 1,000 650 0.6500 0.650 0.590 0.650 0.650 0.650 1,000 0.6500 4.84%
2023-03-16 0 0.620 0.580 0.650 0.620 0.620 1,000 620 0.6200 0.620 0.580 0.650 0.620 0.620 1,000 0.6200 6.90%
2023-03-15 0 0.580 0.580 0.700 0.570 0.600 4,000 2,330 0.5825 0.580 0.580 0.700 0.570 0.600 4,000 0.5825 -3.33%
2023-03-14 0 0.600 0.600 0.670 0.580 0.600 3,000 1,770 0.5900 0.600 0.600 0.670 0.580 0.600 3,000 0.5900 -3.23%
2023-03-13 0 0.620 0.620 0.700 - - 0 0 - 0.620 0.620 0.700 - - 0 - 1.64%
2023-03-10 0 0.610 0.610 0.670 0.610 0.670 24,000 15,190 0.6329 0.610 0.610 0.670 0.610 0.670 24,000 0.6329 -4.69%
2023-03-09 0 0.640 0.640 0.690 - - 0 0 - 0.640 0.640 0.690 - - 0 - 0.00%
2023-03-08 0 0.640 0.600 0.640 0.640 0.640 32,000 20,480 0.6400 0.640 0.600 0.640 0.640 0.640 32,000 0.6400 0.00%
2023-03-07 0 0.640 0.630 0.690 0.630 0.630 1,000 630 0.6300 0.640 0.630 0.690 0.630 0.630 1,000 0.6300 1.59%
2023-03-06 0 0.630 0.630 0.670 0.620 0.650 12,000 7,700 0.6417 0.630 0.630 0.670 0.620 0.650 12,000 0.6417 -3.08%
2023-03-03 0 0.650 0.610 0.650 0.600 0.650 13,000 7,900 0.6077 0.650 0.610 0.650 0.600 0.650 13,000 0.6077 8.33%
2023-03-02 0 0.600 0.600 0.650 0.600 0.610 2,000 1,210 0.6050 0.600 0.600 0.650 0.600 0.610 2,000 0.6050 0.00%
2023-03-01 0 0.600 0.600 0.630 0.600 0.650 23,000 14,540 0.6322 0.600 0.600 0.630 0.600 0.650 23,000 0.6322 -3.23%
2023-02-28 0 0.620 0.600 0.630 0.560 0.640 112,000 70,730 0.6315 0.620 0.600 0.630 0.560 0.640 112,000 0.6315 3.33%
2023-02-27 0 0.600 0.600 0.650 0.600 0.650 8,000 5,150 0.6438 0.600 0.600 0.650 0.600 0.650 8,000 0.6438 0.00%
2023-02-24 0 0.600 0.600 0.640 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.640 0.600 0.600 4,000 0.6000 7.14%
2023-02-23 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2023-02-22 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2023-02-21 0 0.560 0.560 0.600 0.550 0.550 534,000 293,700 0.5500 0.560 0.560 0.600 0.550 0.550 534,000 0.5500 0.00%
2023-02-20 0 0.560 0.550 0.650 0.560 0.580 27,000 15,390 0.5700 0.560 0.550 0.650 0.560 0.580 27,000 0.5700 0.00%
2023-02-17 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2023-02-16 0 0.560 0.560 0.600 0.550 0.560 4,000 2,210 0.5525 0.560 0.560 0.600 0.550 0.560 4,000 0.5525 -5.08%
2023-02-15 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2023-02-14 0 0.590 0.560 0.600 0.550 0.590 282,000 164,430 0.5831 0.590 0.560 0.600 0.550 0.590 282,000 0.5831 0.00%
2023-02-13 0 0.590 0.580 0.590 0.580 0.590 59,000 34,800 0.5898 0.590 0.580 0.590 0.580 0.590 59,000 0.5898 1.72%
2023-02-10 0 0.580 0.580 0.650 0.580 0.580 3,000 1,740 0.5800 0.580 0.580 0.650 0.580 0.580 3,000 0.5800 -1.69%
2023-02-09 0 0.590 0.580 0.640 0.590 0.590 2,000 1,180 0.5900 0.590 0.580 0.640 0.590 0.590 2,000 0.5900 1.72%
2023-02-08 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2023-02-07 0 0.580 0.540 0.660 - - 0 0 - 0.580 0.540 0.660 - - 0 - 0.00%
2023-02-06 0 0.580 0.580 0.650 - - 0 0 - 0.580 0.580 0.650 - - 0 - 1.75%
2023-02-03 0 0.570 0.570 0.650 0.570 0.570 14,000 7,980 0.5700 0.570 0.570 0.650 0.570 0.570 14,000 0.5700 0.00%
2023-02-02 0 0.570 0.570 0.660 0.570 0.580 3,000 1,720 0.5733 0.570 0.570 0.660 0.570 0.580 3,000 0.5733 -5.00%
2023-02-01 0 0.600 0.570 0.600 0.570 0.600 4,000 2,310 0.5775 0.600 0.570 0.600 0.570 0.600 4,000 0.5775 0.00%
2023-01-31 0 0.600 0.530 0.660 - - 0 0 - 0.600 0.530 0.660 - - 0 - 0.00%
2023-01-30 0 0.600 0.600 0.660 - - 0 0 - 0.600 0.600 0.660 - - 0 - 1.69%
2023-01-27 0 0.590 0.590 0.650 0.580 0.660 33,000 21,490 0.6512 0.590 0.590 0.650 0.580 0.660 33,000 0.6512 -10.61%
2023-01-26 0 0.660 0.600 0.660 0.570 0.660 30,000 17,490 0.5830 0.660 0.600 0.660 0.570 0.660 30,000 0.5830 15.79%
2023-01-20 0 0.570 0.570 0.610 0.570 0.610 5,000 2,890 0.5780 0.570 0.570 0.610 0.570 0.610 5,000 0.5780 0.00%
2023-01-19 0 0.570 0.570 0.620 0.570 0.580 12,000 6,850 0.5708 0.570 0.570 0.620 0.570 0.580 12,000 0.5708 0.00%
2023-01-18 0 0.570 0.570 0.610 0.510 0.510 1,000 510 0.5100 0.570 0.570 0.610 0.510 0.510 1,000 0.5100 0.00%
2023-01-17 0 0.570 0.510 0.600 0.570 0.570 1,000 570 0.5700 0.570 0.510 0.600 0.570 0.570 1,000 0.5700 0.00%
2023-01-16 0 0.570 0.570 0.620 - - 0 0 - 0.570 0.570 0.620 - - 0 - 0.00%
2023-01-13 0 0.570 0.570 0.620 0.570 0.590 5,000 2,890 0.5780 0.570 0.570 0.620 0.570 0.590 5,000 0.5780 0.00%
2023-01-12 0 0.570 0.570 0.600 0.570 0.570 3,000 1,710 0.5700 0.570 0.570 0.600 0.570 0.570 3,000 0.5700 0.00%
2023-01-11 0 0.570 0.570 0.590 0.550 0.570 27,000 15,000 0.5556 0.570 0.570 0.590 0.550 0.570 27,000 0.5556 3.64%
2023-01-10 0 0.550 0.530 0.600 - - 0 0 - 0.550 0.530 0.600 - - 0 - 0.00%
2023-01-09 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2023-01-06 0 0.550 0.550 0.580 0.530 0.550 42,000 22,290 0.5307 0.550 0.550 0.580 0.530 0.550 42,000 0.5307 3.77%
2023-01-05 0 0.530 0.530 0.570 0.520 0.520 3,000 1,560 0.5200 0.530 0.530 0.570 0.520 0.520 3,000 0.5200 -7.02%
2023-01-04 0 0.570 0.500 0.570 0.500 0.570 22,000 11,080 0.5036 0.570 0.500 0.570 0.500 0.570 22,000 0.5036 11.76%
2023-01-03 0 0.510 0.510 0.570 0.510 0.530 2,000 1,040 0.5200 0.510 0.510 0.570 0.510 0.530 2,000 0.5200 -3.77%
2022-12-30 0 0.530 0.530 0.570 0.510 0.520 2,000 1,030 0.5150 0.530 0.530 0.570 0.510 0.520 2,000 0.5150 1.92%
2022-12-29 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 9.47%
2022-12-28 0 0.475 0.475 0.600 0.460 0.520 2,000 980 0.4900 0.475 0.475 0.600 0.460 0.520 2,000 0.4900 -8.65%
2022-12-23 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2022-12-22 0 0.520 0.520 0.580 - - 0 0 - 0.520 0.520 0.580 - - 0 - 0.00%
2022-12-21 0 0.520 0.495 0.580 - - 0 0 - 0.520 0.495 0.580 - - 0 - 0.00%
2022-12-20 0 0.520 0.475 0.600 0.465 0.520 38,000 19,705 0.5186 0.520 0.475 0.600 0.465 0.520 38,000 0.5186 0.00%
2022-12-19 0 0.520 0.520 0.540 0.520 0.520 1,000 520 0.5200 0.520 0.520 0.540 0.520 0.520 1,000 0.5200 -3.70%
2022-12-16 0 0.540 0.540 0.600 0.520 0.540 567,000 306,160 0.5400 0.540 0.540 0.600 0.520 0.540 567,000 0.5400 0.00%
2022-12-15 0 0.540 0.530 0.600 - - 0 0 - 0.540 0.530 0.600 - - 0 - 0.00%
2022-12-14 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2022-12-13 0 0.540 0.540 0.660 0.540 0.540 7,000 3,780 0.5400 0.540 0.540 0.660 0.540 0.540 7,000 0.5400 -3.57%
2022-12-12 0 0.560 0.560 0.650 0.560 0.560 5,000 2,800 0.5600 0.560 0.560 0.650 0.560 0.560 5,000 0.5600 -9.68%
2022-12-09 0 0.620 0.560 0.640 0.530 0.620 256,000 157,970 0.6171 0.620 0.560 0.640 0.530 0.620 256,000 0.6171 3.33%
2022-12-08 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2022-12-07 0 0.600 0.550 0.620 0.510 0.600 356,000 210,870 0.5923 0.600 0.550 0.620 0.510 0.600 356,000 0.5923 3.45%
2022-12-06 0 0.580 0.580 0.590 0.560 0.590 82,000 47,260 0.5763 0.580 0.580 0.590 0.560 0.590 82,000 0.5763 3.57%
2022-12-05 0 0.560 0.540 0.560 0.530 0.570 22,000 12,050 0.5477 0.560 0.540 0.560 0.530 0.570 22,000 0.5477 -1.75%
2022-12-02 0 0.570 0.520 0.580 0.475 0.570 221,000 115,755 0.5238 0.570 0.520 0.580 0.475 0.570 221,000 0.5238 11.76%
2022-12-01 0 0.510 0.500 0.550 0.510 0.540 50,000 25,910 0.5182 0.510 0.500 0.550 0.510 0.540 50,000 0.5182 -3.77%
2022-11-30 0 0.530 0.510 0.580 0.480 0.530 7,000 3,500 0.5000 0.530 0.510 0.580 0.480 0.530 7,000 0.5000 1.92%
2022-11-29 0 0.520 0.475 0.550 0.520 0.530 6,000 3,170 0.5283 0.520 0.475 0.550 0.520 0.530 6,000 0.5283 4.00%
2022-11-28 0 0.500 0.500 0.650 0.490 0.580 62,000 35,520 0.5729 0.500 0.500 0.650 0.490 0.580 62,000 0.5729 -3.85%
2022-11-25 0 0.520 0.520 0.560 0.490 0.520 18,000 8,900 0.4944 0.520 0.520 0.560 0.490 0.520 18,000 0.4944 -8.77%
2022-11-24 0 0.570 0.550 0.570 0.530 0.570 216,000 120,320 0.5570 0.570 0.550 0.570 0.530 0.570 216,000 0.5570 20.00%
2022-11-23 0 0.475 0.440 0.480 0.475 0.475 1,000 475 0.4750 0.475 0.440 0.480 0.475 0.475 1,000 0.4750 11.76%
2022-11-22 0 0.425 0.425 0.455 - - 0 0 - 0.425 0.425 0.455 - - 0 - 3.66%
2022-11-21 0 0.410 0.410 0.450 0.405 0.540 15,000 6,925 0.4617 0.410 0.410 0.450 0.405 0.540 15,000 0.4617 -6.82%
2022-11-18 0 0.440 0.440 0.490 - - 0 0 - 0.440 0.440 0.490 - - 0 - 3.53%
2022-11-17 0 0.425 0.425 0.520 0.415 0.420 2,000 835 0.4175 0.425 0.425 0.520 0.415 0.420 2,000 0.4175 -5.56%
2022-11-16 0 0.450 0.450 0.510 0.445 0.455 13,000 5,815 0.4473 0.450 0.450 0.510 0.445 0.455 13,000 0.4473 -6.25%
2022-11-15 0 0.480 0.480 0.495 0.480 0.510 141,000 70,740 0.5017 0.480 0.480 0.495 0.480 0.510 141,000 0.5017 0.00%
2022-11-14 0 0.480 0.480 0.510 0.475 0.480 172,000 82,505 0.4797 0.480 0.480 0.510 0.475 0.480 172,000 0.4797 0.00%
2022-11-11 0 0.480 0.440 0.480 0.410 0.500 15,000 7,195 0.4797 0.480 0.440 0.480 0.410 0.500 15,000 0.4797 15.66%
2022-11-10 0 0.415 0.415 0.500 0.405 0.405 1,000 405 0.4050 0.415 0.415 0.500 0.405 0.405 1,000 0.4050 -5.68%
2022-11-09 0 0.440 0.420 0.490 - - 0 0 - 0.440 0.420 0.490 - - 0 - 10.00%
2022-11-08 0 0.400 0.400 0.490 0.400 0.440 10,000 4,305 0.4305 0.400 0.400 0.490 0.400 0.440 10,000 0.4305 -8.05%
2022-11-07 0 0.435 0.435 0.490 0.390 0.435 4,000 1,650 0.4125 0.435 0.435 0.490 0.390 0.435 4,000 0.4125 -1.14%
2022-11-04 0 0.440 0.425 0.530 0.385 0.440 7,000 2,940 0.4200 0.440 0.425 0.530 0.385 0.440 7,000 0.4200 7.32%
2022-11-03 0 0.410 0.410 0.440 0.385 0.410 39,000 15,265 0.3914 0.410 0.410 0.440 0.385 0.410 39,000 0.3914 0.00%
2022-11-02 0 0.410 0.400 0.445 - - 0 0 - 0.410 0.400 0.445 - - 0 - 0.00%
2022-11-01 0 0.410 0.400 0.445 - - 0 0 - 0.410 0.400 0.445 - - 0 - 0.00%
2022-10-31 0 0.410 0.410 0.445 0.410 0.410 25,000 10,250 0.4100 0.410 0.410 0.445 0.410 0.410 25,000 0.4100 0.00%
2022-10-28 0 0.410 0.410 0.445 - - 0 0 - 0.410 0.410 0.445 - - 0 - 0.00%
2022-10-27 0 0.410 0.410 0.445 - - 0 0 - 0.410 0.410 0.445 - - 0 - 1.23%
2022-10-26 0 0.405 0.405 0.445 - - 0 0 - 0.405 0.405 0.445 - - 0 - 0.00%
2022-10-25 0 0.405 0.405 0.445 0.405 0.405 2,000 810 0.4050 0.405 0.405 0.445 0.405 0.405 2,000 0.4050 -1.22%
2022-10-24 0 0.410 0.410 0.450 0.410 0.410 76,000 31,160 0.4100 0.410 0.410 0.450 0.410 0.410 76,000 0.4100 -1.20%
2022-10-21 0 0.415 0.415 0.490 0.410 0.420 4,000 1,670 0.4175 0.415 0.415 0.490 0.410 0.420 4,000 0.4175 -1.19%
2022-10-20 0 0.420 0.420 0.430 0.420 0.420 10,000 4,200 0.4200 0.420 0.420 0.430 0.420 0.420 10,000 0.4200 -3.45%
2022-10-19 0 0.435 0.435 0.490 0.435 0.435 4,000 1,740 0.4350 0.435 0.435 0.490 0.435 0.435 4,000 0.4350 0.00%
2022-10-18 0 0.435 0.435 0.490 0.425 0.430 2,000 855 0.4275 0.435 0.435 0.490 0.425 0.430 2,000 0.4275 0.00%
2022-10-17 0 0.435 0.430 0.435 0.435 0.435 1,000 435 0.4350 0.435 0.430 0.435 0.435 0.435 1,000 0.4350 1.16%
2022-10-14 0 0.430 0.430 0.490 0.430 0.430 1,000 430 0.4300 0.430 0.430 0.490 0.430 0.430 1,000 0.4300 1.18%
2022-10-13 0 0.425 0.425 0.490 0.425 0.425 1,000 425 0.4250 0.425 0.425 0.490 0.425 0.425 1,000 0.4250 -7.61%
2022-10-12 0 0.460 0.430 0.460 0.470 0.470 1,000 470 0.4700 0.460 0.430 0.460 0.470 0.470 1,000 0.4700 6.98%
2022-10-11 0 0.430 0.430 0.490 0.430 0.430 27,000 11,610 0.4300 0.430 0.430 0.490 0.430 0.430 27,000 0.4300 -12.24%
2022-10-10 0 0.490 0.435 0.490 - - 0 0 - 0.490 0.435 0.490 - - 0 - 0.00%
2022-10-07 0 0.490 0.430 0.610 - - 0 0 - 0.490 0.430 0.610 - - 0 - 0.00%
2022-10-06 0 0.490 0.425 0.610 - - 0 0 - 0.490 0.425 0.610 - - 0 - 0.00%
2022-10-05 0 0.490 0.490 0.550 0.400 0.440 44,000 18,400 0.4182 0.490 0.490 0.550 0.400 0.440 44,000 0.4182 11.36%
2022-10-03 0 0.440 0.440 0.495 0.440 0.440 4,000 1,760 0.4400 0.440 0.440 0.495 0.440 0.440 4,000 0.4400 -2.22%
2022-09-30 0 0.450 0.450 0.495 0.450 0.500 19,000 8,600 0.4526 0.450 0.450 0.495 0.450 0.500 19,000 0.4526 0.00%
2022-09-29 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 0.00%
2022-09-28 0 0.450 0.450 0.500 0.450 0.450 10,000 4,500 0.4500 0.450 0.450 0.500 0.450 0.450 10,000 0.4500 0.00%
2022-09-27 0 0.450 0.440 0.500 0.400 0.450 2,000 850 0.4250 0.450 0.440 0.500 0.400 0.450 2,000 0.4250 -2.17%
2022-09-26 0 0.460 0.460 0.495 0.460 0.460 2,000 920 0.4600 0.460 0.460 0.495 0.460 0.460 2,000 0.4600 -9.80%
2022-09-23 0 0.510 0.510 0.560 0.455 0.500 5,000 2,350 0.4700 0.510 0.510 0.560 0.455 0.500 5,000 0.4700 2.00%
2022-09-22 0 0.500 0.460 0.560 - - 0 0 - 0.500 0.460 0.560 - - 0 - 0.00%
2022-09-21 0 0.500 0.460 0.560 - - 0 0 - 0.500 0.460 0.560 - - 0 - 0.00%
2022-09-20 0 0.500 0.460 0.560 - - 0 0 - 0.500 0.460 0.560 - - 0 - 0.00%
2022-09-19 0 0.500 0.500 0.560 0.480 0.485 11,000 5,330 0.4845 0.500 0.500 0.560 0.480 0.485 11,000 0.4845 0.00%
2022-09-16 0 0.500 0.485 0.500 0.465 0.500 60,000 29,120 0.4853 0.500 0.485 0.500 0.465 0.500 60,000 0.4853 -1.96%
2022-09-15 0 0.510 0.470 0.520 - - 0 0 - 0.510 0.470 0.520 - - 0 - 0.00%
2022-09-14 0 0.510 0.480 0.590 - - 0 0 - 0.510 0.480 0.590 - - 0 - 0.00%
2022-09-13 0 0.510 0.500 0.610 - - 0 0 - 0.510 0.500 0.610 - - 0 - 0.00%
2022-09-09 0 0.510 0.500 0.530 - - 0 0 - 0.510 0.500 0.530 - - 0 - 0.00%
2022-09-08 0 0.510 0.500 0.510 0.500 0.520 32,000 16,600 0.5188 0.510 0.500 0.510 0.500 0.520 32,000 0.5188 2.00%
2022-09-07 0 0.500 0.500 0.520 0.500 0.520 101,000 52,500 0.5198 0.500 0.500 0.520 0.500 0.520 101,000 0.5198 -3.85%
2022-09-06 0 0.520 0.500 0.520 0.480 0.520 224,000 116,070 0.5182 0.520 0.500 0.520 0.480 0.520 224,000 0.5182 0.00%
2022-09-05 0 0.520 0.520 0.600 0.520 0.520 22,000 11,440 0.5200 0.520 0.520 0.600 0.520 0.520 22,000 0.5200 0.00%
2022-09-02 0 0.520 0.520 0.600 0.520 0.520 11,000 5,720 0.5200 0.520 0.520 0.600 0.520 0.520 11,000 0.5200 0.00%
2022-09-01 0 0.520 0.520 0.610 0.520 0.530 2,000 1,050 0.5250 0.520 0.520 0.610 0.520 0.530 2,000 0.5250 -1.89%
2022-08-31 0 0.530 0.520 0.530 0.530 0.530 1,000 530 0.5300 0.530 0.520 0.530 0.530 0.530 1,000 0.5300 1.92%
2022-08-30 0 0.520 0.520 0.600 - - 0 0 - 0.520 0.520 0.600 - - 0 - 0.00%
2022-08-29 0 0.520 0.520 0.590 - - 0 0 - 0.520 0.520 0.590 - - 0 - 0.00%
2022-08-26 0 0.520 0.520 0.540 0.520 0.520 7,000 3,640 0.5200 0.520 0.520 0.540 0.520 0.520 7,000 0.5200 0.00%
2022-08-25 0 0.520 0.520 0.540 0.520 0.520 3,000 1,560 0.5200 0.520 0.520 0.540 0.520 0.520 3,000 0.5200 0.00%
2022-08-24 0 0.520 0.520 0.530 0.520 0.520 8,000 4,160 0.5200 0.520 0.520 0.530 0.520 0.520 8,000 0.5200 -1.89%
2022-08-23 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2022-08-22 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2022-08-19 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2022-08-18 0 0.530 0.510 0.530 0.530 0.530 41,000 21,730 0.5300 0.530 0.510 0.530 0.530 0.530 41,000 0.5300 0.00%
2022-08-17 0 0.530 0.530 0.550 0.520 0.530 9,000 4,730 0.5256 0.530 0.530 0.550 0.520 0.530 9,000 0.5256 1.92%
2022-08-16 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 1.96%
2022-08-15 0 0.510 0.510 0.540 0.510 0.510 5,000 2,550 0.5100 0.510 0.510 0.540 0.510 0.510 5,000 0.5100 -1.92%
2022-08-12 0 0.520 0.520 0.540 0.510 0.510 2,000 1,020 0.5100 0.520 0.520 0.540 0.510 0.510 2,000 0.5100 0.00%
2022-08-11 0 0.520 0.520 0.540 0.520 0.520 1,000 520 0.5200 0.520 0.520 0.540 0.520 0.520 1,000 0.5200 -3.70%
2022-08-10 0 0.540 0.520 0.580 - - 0 0 - 0.540 0.520 0.580 - - 0 - 0.00%
2022-08-09 0 0.540 0.540 0.550 0.540 0.540 1,000 540 0.5400 0.540 0.540 0.550 0.540 0.540 1,000 0.5400 0.00%
2022-08-08 0 0.540 0.520 0.620 - - 0 0 - 0.540 0.520 0.620 - - 0 - 0.00%
2022-08-05 0 0.540 0.520 0.580 0.510 0.540 27,000 14,110 0.5226 0.540 0.520 0.580 0.510 0.540 27,000 0.5226 1.89%
2022-08-04 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2022-08-03 0 0.530 0.480 0.550 0.530 0.530 1,000 530 0.5300 0.530 0.480 0.550 0.530 0.530 1,000 0.5300 0.00%
2022-08-02 0 0.530 0.510 0.530 - - 1,000 510 0.5100 0.530 0.510 0.530 - - 1,000 0.5100 0.00%
2022-08-01 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2022-07-29 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2022-07-28 0 0.530 0.530 0.570 0.520 0.530 33,000 17,480 0.5297 0.530 0.530 0.570 0.520 0.530 33,000 0.5297 0.00%
2022-07-27 0 0.530 0.500 0.530 0.500 0.530 2,000 1,030 0.5150 0.530 0.500 0.530 0.500 0.530 2,000 0.5150 3.92%
2022-07-26 0 0.510 0.510 0.520 0.510 0.520 59,000 30,190 0.5117 0.510 0.510 0.520 0.510 0.520 59,000 0.5117 -5.56%
2022-07-25 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2022-07-22 0 0.540 0.530 0.570 0.530 0.540 54,000 28,940 0.5359 0.540 0.530 0.570 0.530 0.540 54,000 0.5359 0.00%
2022-07-21 0 0.540 0.520 0.540 0.520 0.540 11,000 5,740 0.5218 0.540 0.520 0.540 0.520 0.540 11,000 0.5218 3.85%
2022-07-20 0 0.520 0.520 0.540 0.510 0.550 23,000 12,220 0.5313 0.520 0.520 0.540 0.510 0.550 23,000 0.5313 0.00%
2022-07-19 0 0.520 0.520 0.550 0.510 0.520 3,000 1,540 0.5133 0.520 0.520 0.550 0.510 0.520 3,000 0.5133 0.00%
2022-07-18 0 0.520 0.520 0.550 0.500 0.520 113,000 56,970 0.5042 0.520 0.520 0.550 0.500 0.520 113,000 0.5042 -1.89%
2022-07-15 0 0.530 0.530 0.550 0.510 0.540 102,000 52,920 0.5188 0.530 0.530 0.550 0.510 0.540 102,000 0.5188 -7.02%
2022-07-14 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2022-07-13 0 0.570 0.520 0.570 0.520 0.570 12,000 6,310 0.5258 0.570 0.520 0.570 0.520 0.570 12,000 0.5258 5.56%
2022-07-12 0 0.540 0.540 0.560 - - 0 0 - 0.540 0.540 0.560 - - 0 - 1.89%
2022-07-11 0 0.530 0.530 0.570 0.530 0.530 2,000 1,060 0.5300 0.530 0.530 0.570 0.530 0.530 2,000 0.5300 1.92%
2022-07-08 0 0.520 0.520 0.580 0.520 0.550 20,000 10,700 0.5350 0.520 0.520 0.580 0.520 0.550 20,000 0.5350 -5.45%
2022-07-07 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2022-07-06 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2022-07-05 0 0.550 0.540 0.570 0.550 0.560 92,000 50,610 0.5501 0.550 0.540 0.570 0.550 0.560 92,000 0.5501 -3.51%
2022-07-04 0 0.570 0.550 0.570 0.570 0.580 50,000 28,930 0.5786 0.570 0.550 0.570 0.570 0.580 50,000 0.5786 1.79%
2022-06-30 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2022-06-29 0 0.560 0.550 0.600 0.560 0.560 3,000 1,680 0.5600 0.560 0.550 0.600 0.560 0.560 3,000 0.5600 0.00%
2022-06-28 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2022-06-27 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2022-06-24 0 0.560 0.560 0.570 0.560 0.560 2,000 1,120 0.5600 0.560 0.560 0.570 0.560 0.560 2,000 0.5600 1.82%
2022-06-23 0 0.550 0.550 0.580 0.550 0.560 3,000 1,660 0.5533 0.550 0.550 0.580 0.550 0.560 3,000 0.5533 -5.17%
2022-06-22 0 0.580 0.550 0.590 0.550 0.580 24,000 13,840 0.5767 0.580 0.550 0.590 0.550 0.580 24,000 0.5767 0.00%
2022-06-21 0 0.580 0.550 0.580 0.580 0.580 20,000 11,600 0.5800 0.580 0.550 0.580 0.580 0.580 20,000 0.5800 1.75%
2022-06-20 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2022-06-17 0 0.570 0.540 0.570 0.540 0.580 76,000 43,120 0.5674 0.570 0.540 0.570 0.540 0.580 76,000 0.5674 0.00%
2022-06-16 0 0.570 0.540 0.570 0.570 0.580 10,000 5,740 0.5740 0.570 0.540 0.570 0.570 0.580 10,000 0.5740 0.00%
2022-06-15 0 0.570 0.570 0.590 0.570 0.590 23,000 13,480 0.5861 0.570 0.570 0.590 0.570 0.590 23,000 0.5861 -3.39%
2022-06-14 0 0.590 0.580 0.590 0.590 0.600 1,312,000 783,200 0.5970 0.590 0.580 0.590 0.590 0.600 1,312,000 0.5970 -3.28%
2022-06-13 0 0.610 0.600 0.620 0.600 0.610 374,000 224,420 0.6001 0.610 0.600 0.620 0.600 0.610 374,000 0.6001 8.93%
2022-06-10 0 0.560 0.560 0.580 0.560 0.560 1,000 560 0.5600 0.560 0.560 0.580 0.560 0.560 1,000 0.5600 -3.45%
2022-06-09 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2022-06-08 0 0.580 0.560 0.580 0.570 0.580 79,000 45,810 0.5799 0.580 0.560 0.580 0.570 0.580 79,000 0.5799 1.75%
2022-06-07 0 0.570 0.570 0.600 0.570 0.570 1,000 570 0.5700 0.570 0.570 0.600 0.570 0.570 1,000 0.5700 0.00%
2022-06-06 0 0.570 0.560 0.590 0.550 0.570 47,000 26,650 0.5670 0.570 0.560 0.590 0.550 0.570 47,000 0.5670 -1.72%
2022-06-02 0 0.580 0.550 0.580 0.580 0.580 102,000 59,160 0.5800 0.580 0.550 0.580 0.580 0.580 102,000 0.5800 -3.33%
2022-06-01 0 0.600 0.560 0.600 0.600 0.600 65,000 39,000 0.6000 0.600 0.560 0.600 0.600 0.600 65,000 0.6000 3.45%
2022-05-31 0 0.580 0.580 0.600 0.580 0.580 9,000 5,220 0.5800 0.580 0.580 0.600 0.580 0.580 9,000 0.5800 0.00%
2022-05-30 0 0.580 0.540 0.580 0.530 0.580 29,000 16,210 0.5590 0.580 0.540 0.580 0.530 0.580 29,000 0.5590 0.00%
2022-05-27 0 0.580 0.530 0.580 0.590 0.590 70,000 41,300 0.5900 0.580 0.530 0.580 0.590 0.590 70,000 0.5900 5.45%
2022-05-26 0 0.550 0.530 0.550 0.540 0.590 85,000 47,300 0.5565 0.550 0.530 0.550 0.540 0.590 85,000 0.5565 -1.79%
2022-05-25 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2022-05-24 0 0.560 0.530 0.560 0.540 0.560 20,000 10,960 0.5480 0.560 0.530 0.560 0.540 0.560 20,000 0.5480 3.70%
2022-05-23 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2022-05-20 0 0.540 0.540 0.570 0.530 0.570 22,000 12,460 0.5664 0.540 0.540 0.570 0.530 0.570 22,000 0.5664 -3.57%
2022-05-19 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2022-05-18 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2022-05-17 0 0.560 0.560 0.580 0.560 0.560 26,000 14,560 0.5600 0.560 0.560 0.580 0.560 0.560 26,000 0.5600 5.66%
2022-05-16 0 0.530 0.530 0.560 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.560 0.530 0.530 10,000 0.5300 0.00%
2022-05-13 0 0.530 0.530 0.600 0.520 0.520 1,000 520 0.5200 0.530 0.530 0.600 0.520 0.520 1,000 0.5200 -3.64%
2022-05-12 0 0.550 0.550 0.570 0.550 0.570 90,000 50,700 0.5633 0.550 0.550 0.570 0.550 0.570 90,000 0.5633 3.77%
2022-05-11 0 0.530 0.530 0.570 0.520 0.580 45,000 25,500 0.5667 0.530 0.530 0.570 0.520 0.580 45,000 0.5667 -8.62%
2022-05-10 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2022-05-06 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2022-05-05 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2022-05-04 0 0.580 0.580 0.600 0.570 0.580 14,000 8,100 0.5786 0.580 0.580 0.600 0.570 0.580 14,000 0.5786 5.45%
2022-05-03 0 0.550 0.530 0.620 0.520 0.560 41,000 22,620 0.5517 0.550 0.530 0.620 0.520 0.560 41,000 0.5517 -1.79%
2022-04-29 0 0.560 0.560 0.600 0.560 0.560 18,000 10,080 0.5600 0.560 0.560 0.600 0.560 0.560 18,000 0.5600 0.00%
2022-04-28 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2022-04-27 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2022-04-26 0 0.560 0.520 0.570 - - 0 0 - 0.560 0.520 0.570 - - 0 - -1.75%
2022-04-25 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2022-04-22 0 0.570 0.510 0.600 - - 0 0 - 0.570 0.510 0.600 - - 0 - -1.72%
2022-04-21 0 0.580 0.520 0.620 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2022-04-20 0 0.580 0.580 0.600 0.570 0.580 19,000 11,000 0.5789 0.580 0.580 0.600 0.570 0.580 19,000 0.5789 1.75%
2022-04-19 0 0.570 0.570 0.600 0.570 0.570 1,000 570 0.5700 0.570 0.570 0.600 0.570 0.570 1,000 0.5700 5.56%
2022-04-14 0 0.540 0.560 0.600 0.540 0.560 5,000 2,760 0.5520 0.540 0.560 0.600 0.540 0.560 5,000 0.5520 -8.47%
2022-04-13 0 0.590 0.540 0.620 - - 0 0 - 0.590 0.540 0.620 - - 0 - 0.00%
2022-04-12 0 0.590 0.530 0.590 0.600 0.600 5,000 3,000 0.6000 0.590 0.530 0.590 0.600 0.600 5,000 0.6000 1.72%
2022-04-11 0 0.580 0.560 0.600 0.560 0.590 2,000 1,150 0.5750 0.580 0.560 0.600 0.560 0.590 2,000 0.5750 -3.33%
2022-04-08 0 0.600 0.590 0.680 0.590 0.600 31,000 18,300 0.5903 0.600 0.590 0.680 0.590 0.600 31,000 0.5903 1.69%
2022-04-07 0 0.590 0.590 0.650 0.580 0.580 183,000 106,140 0.5800 0.590 0.590 0.650 0.580 0.580 183,000 0.5800 1.72%
2022-04-06 0 0.580 0.580 0.610 0.580 0.580 1,000 580 0.5800 0.580 0.580 0.610 0.580 0.580 1,000 0.5800 -4.92%
2022-04-04 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 3.39%
2022-04-01 0 0.590 0.590 0.630 0.590 0.600 300,000 177,010 0.5900 0.590 0.590 0.630 0.590 0.600 300,000 0.5900 -3.28%
2022-03-31 0 0.610 0.590 0.610 0.580 0.630 92,000 55,900 0.6076 0.610 0.590 0.610 0.580 0.630 92,000 0.6076 0.00%
2022-03-30 0 0.610 0.600 0.640 - - 0 0 - 0.610 0.600 0.640 - - 0 - 0.00%
2022-03-29 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 0.00%
2022-03-28 0 0.610 0.600 0.620 0.600 0.640 344,000 209,870 0.6101 0.610 0.600 0.620 0.600 0.640 344,000 0.6101 1.67%
2022-03-25 0 0.600 0.580 0.600 0.570 0.620 599,000 367,580 0.6137 0.600 0.580 0.600 0.570 0.620 599,000 0.6137 7.14%
2022-03-24 0 0.560 0.560 0.570 0.560 0.560 200,000 112,000 0.5600 0.560 0.560 0.570 0.560 0.560 200,000 0.5600 3.70%
2022-03-23 0 0.540 0.470 0.610 0.540 0.540 3,000 1,620 0.5400 0.540 0.470 0.610 0.540 0.540 3,000 0.5400 0.00%
2022-03-22 0 0.540 0.540 0.620 0.530 0.530 11,000 5,830 0.5300 0.540 0.540 0.620 0.530 0.530 11,000 0.5300 5.88%
2022-03-21 0 0.510 0.510 0.610 0.500 0.530 107,000 54,610 0.5104 0.510 0.510 0.610 0.500 0.530 107,000 0.5104 2.00%
2022-03-18 0 0.500 0.500 0.540 0.500 0.500 220,000 110,000 0.5000 0.500 0.500 0.540 0.500 0.500 220,000 0.5000 -1.96%
2022-03-17 0 0.510 0.485 0.530 0.480 0.530 331,000 166,350 0.5026 0.510 0.485 0.530 0.480 0.530 331,000 0.5026 2.00%
2022-03-16 0 0.500 0.495 0.500 0.490 0.500 220,000 108,000 0.4909 0.500 0.495 0.500 0.490 0.500 220,000 0.4909 4.17%
2022-03-15 0 0.480 0.460 0.500 0.470 0.490 103,000 48,450 0.4704 0.480 0.460 0.500 0.470 0.490 103,000 0.4704 -4.00%
2022-03-14 0 0.500 0.490 0.540 0.500 0.540 220,000 110,640 0.5029 0.500 0.490 0.540 0.500 0.540 220,000 0.5029 -7.41%
2022-03-11 0 0.540 0.520 0.550 0.510 0.550 512,000 265,490 0.5185 0.540 0.520 0.550 0.510 0.550 512,000 0.5185 -1.82%
2022-03-10 0 0.550 0.530 0.600 0.550 0.560 117,000 64,500 0.5513 0.550 0.530 0.600 0.550 0.560 117,000 0.5513 -3.51%
2022-03-09 0 0.570 0.570 0.590 0.550 0.570 770,000 428,730 0.5568 0.570 0.570 0.590 0.550 0.570 770,000 0.5568 -5.00%
2022-03-08 0 0.600 0.600 0.610 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.610 0.600 0.600 20,000 0.6000 -1.64%
2022-03-07 0 0.610 0.600 0.610 0.600 0.610 73,000 43,810 0.6001 0.610 0.600 0.610 0.600 0.610 73,000 0.6001 0.00%
2022-03-04 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - -1.61%
2022-03-03 0 0.620 0.610 0.620 0.590 0.620 69,000 42,710 0.6190 0.620 0.610 0.620 0.590 0.620 69,000 0.6190 1.64%
2022-03-02 0 0.610 0.600 0.610 0.600 0.620 529,000 321,550 0.6078 0.610 0.600 0.610 0.600 0.620 529,000 0.6078 -6.15%
2022-03-01 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -1.52%
2022-02-28 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2022-02-25 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2022-02-24 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2022-02-23 0 0.660 0.650 0.670 0.650 0.660 948,000 625,670 0.6600 0.660 0.650 0.670 0.650 0.660 948,000 0.6600 1.54%
2022-02-22 0 0.650 0.650 0.660 0.650 0.660 892,000 585,970 0.6569 0.650 0.650 0.660 0.650 0.660 892,000 0.6569 -5.80%
2022-02-21 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2022-02-18 0 0.690 0.670 0.700 - - 0 0 - 0.690 0.670 0.700 - - 0 - 0.00%
2022-02-17 0 0.690 0.670 0.700 0.650 0.700 259,000 175,580 0.6779 0.690 0.670 0.700 0.650 0.700 259,000 0.6779 4.55%
2022-02-16 0 0.660 0.660 0.690 0.660 0.700 24,000 16,600 0.6917 0.660 0.660 0.690 0.660 0.700 24,000 0.6917 -5.71%
2022-02-15 0 0.700 0.690 0.700 0.680 0.700 134,000 92,960 0.6937 0.700 0.690 0.700 0.680 0.700 134,000 0.6937 2.94%
2022-02-14 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2022-02-11 0 0.680 0.680 0.700 0.680 0.700 31,000 21,680 0.6994 0.680 0.680 0.700 0.680 0.700 31,000 0.6994 -1.45%
2022-02-10 0 0.690 0.680 0.700 0.680 0.700 90,000 62,980 0.6998 0.690 0.680 0.700 0.680 0.700 90,000 0.6998 0.00%
2022-02-09 0 0.690 0.680 0.700 0.700 0.700 188,000 131,600 0.7000 0.690 0.680 0.700 0.700 0.700 188,000 0.7000 -2.82%
2022-02-08 0 0.710 0.690 0.710 0.690 0.720 50,000 35,400 0.7080 0.710 0.690 0.710 0.690 0.720 50,000 0.7080 4.41%
2022-02-07 0 0.680 0.680 0.690 - - 0 0 - 0.680 0.680 0.690 - - 0 - 1.49%
2022-02-04 0 0.670 0.670 0.690 - - 0 0 - 0.670 0.670 0.690 - - 0 - 0.00%
2022-01-31 0 0.670 0.660 0.700 - - 0 0 - 0.670 0.660 0.700 - - 0 - 0.00%
2022-01-28 0 0.670 0.670 0.700 0.670 0.670 45,000 30,150 0.6700 0.670 0.670 0.700 0.670 0.670 45,000 0.6700 1.52%
2022-01-27 0 0.660 0.660 0.690 0.650 0.700 159,000 107,580 0.6766 0.660 0.660 0.690 0.650 0.700 159,000 0.6766 -7.04%
2022-01-26 0 0.710 0.710 0.730 0.690 0.710 20,000 13,920 0.6960 0.710 0.710 0.730 0.690 0.710 20,000 0.6960 0.00%
2022-01-25 0 0.710 0.710 0.730 - - 0 0 - 0.710 0.710 0.730 - - 0 - 0.00%
2022-01-24 0 0.710 0.710 0.730 0.710 0.710 3,000 2,130 0.7100 0.710 0.710 0.730 0.710 0.710 3,000 0.7100 -1.39%
2022-01-21 0 0.720 0.710 0.740 0.700 0.740 73,000 52,860 0.7241 0.720 0.710 0.740 0.700 0.740 73,000 0.7241 -2.70%
2022-01-20 0 0.740 0.710 0.740 0.740 0.740 15,000 11,100 0.7400 0.740 0.710 0.740 0.740 0.740 15,000 0.7400 0.00%
2022-01-19 0 0.740 0.720 0.740 0.710 0.740 3,000 2,160 0.7200 0.740 0.720 0.740 0.710 0.740 3,000 0.7200 2.78%
2022-01-18 0 0.720 0.720 0.730 0.710 0.760 138,000 98,540 0.7141 0.720 0.720 0.730 0.710 0.760 138,000 0.7141 -2.70%
2022-01-17 0 0.740 0.710 0.740 0.690 0.820 2,022,000 1,493,860 0.7388 0.740 0.710 0.740 0.690 0.820 2,022,000 0.7388 2.78%
2022-01-14 0 0.720 0.700 0.720 0.720 0.720 59,000 42,480 0.7200 0.720 0.700 0.720 0.720 0.720 59,000 0.7200 0.00%
2022-01-13 0 0.720 0.710 0.720 0.710 0.730 64,000 45,660 0.7134 0.720 0.710 0.720 0.710 0.730 64,000 0.7134 0.00%
2022-01-12 0 0.720 0.720 0.740 0.720 0.720 11,000 7,920 0.7200 0.720 0.720 0.740 0.720 0.720 11,000 0.7200 -4.00%
2022-01-11 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - -1.32%
2022-01-10 0 0.760 0.720 0.760 0.710 0.760 222,000 168,640 0.7596 0.760 0.720 0.760 0.710 0.760 222,000 0.7596 5.56%
2022-01-07 0 0.720 0.700 0.720 0.700 0.730 630,000 447,850 0.7109 0.720 0.700 0.720 0.700 0.730 630,000 0.7109 -1.37%
2022-01-06 0 0.730 0.730 0.740 0.720 0.730 242,000 174,960 0.7230 0.730 0.730 0.740 0.720 0.730 242,000 0.7230 0.00%
2022-01-05 0 0.730 0.730 0.740 0.730 0.750 383,000 283,320 0.7397 0.730 0.730 0.740 0.730 0.750 383,000 0.7397 -7.59%
2022-01-04 0 0.790 0.780 0.790 0.740 0.830 2,838,000 2,227,630 0.7849 0.790 0.780 0.790 0.740 0.830 2,838,000 0.7849 5.33%
2022-01-03 0 0.750 0.720 0.750 0.720 0.780 91,000 67,280 0.7393 0.750 0.720 0.750 0.720 0.780 91,000 0.7393 1.35%
2021-12-31 0 0.740 0.710 0.740 0.740 0.740 11,000 8,140 0.7400 0.740 0.710 0.740 0.740 0.740 11,000 0.7400 4.23%
2021-12-30 0 0.710 0.710 0.730 0.710 0.730 388,000 279,280 0.7198 0.710 0.710 0.730 0.710 0.730 388,000 0.7198 -5.33%
2021-12-29 0 0.750 0.720 0.750 0.700 0.750 323,000 232,920 0.7211 0.750 0.720 0.750 0.700 0.750 323,000 0.7211 5.63%
2021-12-28 0 0.710 0.700 0.710 0.700 0.810 2,524,000 1,863,790 0.7384 0.710 0.700 0.710 0.700 0.810 2,524,000 0.7384 -5.33%
2021-12-24 0 0.750 0.710 0.790 - - 0 0 - 0.750 0.710 0.790 - - 0 - 0.00%
2021-12-23 0 0.750 0.710 0.750 0.750 0.750 14,000 10,500 0.7500 0.750 0.710 0.750 0.750 0.750 14,000 0.7500 2.74%
2021-12-22 0 0.730 0.730 0.740 0.730 0.730 1,000 730 0.7300 0.730 0.730 0.740 0.730 0.730 1,000 0.7300 0.00%
2021-12-21 0 0.730 0.700 0.740 0.730 0.730 24,000 17,520 0.7300 0.730 0.700 0.740 0.730 0.730 24,000 0.7300 0.00%
2021-12-20 0 0.730 0.700 0.730 0.670 0.840 1,998,000 1,491,040 0.7463 0.730 0.700 0.730 0.670 0.840 1,998,000 0.7463 -2.67%
2021-12-17 0 0.750 0.720 0.760 - - 0 0 - 0.750 0.720 0.760 - - 0 - 0.00%
2021-12-16 0 0.750 0.730 0.780 0.750 0.750 34,000 25,500 0.7500 0.750 0.730 0.780 0.750 0.750 34,000 0.7500 2.74%
2021-12-15 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2021-12-14 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2021-12-13 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2021-12-10 0 0.730 0.730 0.750 0.730 0.730 36,000 26,280 0.7300 0.730 0.730 0.750 0.730 0.730 36,000 0.7300 -2.67%
2021-12-09 0 0.750 0.730 0.750 0.720 0.750 41,000 30,720 0.7493 0.750 0.730 0.750 0.720 0.750 41,000 0.7493 0.00%
2021-12-08 0 0.750 0.720 0.750 0.720 0.750 21,000 15,670 0.7462 0.750 0.720 0.750 0.720 0.750 21,000 0.7462 0.00%
2021-12-07 0 0.750 0.730 0.750 0.730 0.750 43,000 32,130 0.7472 0.750 0.730 0.750 0.730 0.750 43,000 0.7472 0.00%
2021-12-06 0 0.750 0.730 0.750 0.740 0.750 118,000 88,200 0.7475 0.750 0.730 0.750 0.740 0.750 118,000 0.7475 0.00%
2021-12-03 0 0.750 0.740 0.760 0.750 0.750 20,000 15,000 0.7500 0.750 0.740 0.760 0.750 0.750 20,000 0.7500 0.00%
2021-12-02 0 0.750 0.740 0.750 0.750 0.750 29,000 21,750 0.7500 0.750 0.740 0.750 0.750 0.750 29,000 0.7500 0.00%
2021-12-01 0 0.750 0.750 0.760 0.750 0.760 118,000 89,310 0.7569 0.750 0.750 0.760 0.750 0.760 118,000 0.7569 0.00%
2021-11-30 0 0.750 0.750 0.760 0.750 0.760 52,000 39,420 0.7581 0.750 0.750 0.760 0.750 0.760 52,000 0.7581 0.00%
2021-11-29 0 0.750 0.750 0.760 0.730 0.770 332,000 252,790 0.7614 0.750 0.750 0.760 0.730 0.770 332,000 0.7614 0.00%
2021-11-26 0 0.750 0.750 0.790 0.750 0.750 1,000 750 0.7500 0.750 0.750 0.790 0.750 0.750 1,000 0.7500 0.00%
2021-11-25 0 0.750 0.750 0.780 - - 0 0 - 0.750 0.750 0.780 - - 0 - 0.00%
2021-11-24 0 0.750 0.750 0.790 0.750 0.750 4,000 3,000 0.7500 0.750 0.750 0.790 0.750 0.750 4,000 0.7500 1.35%
2021-11-23 0 0.740 0.740 0.790 0.740 0.740 30,000 22,200 0.7400 0.740 0.740 0.790 0.740 0.740 30,000 0.7400 -1.33%
2021-11-22 0 0.750 0.740 0.790 0.750 0.750 153,000 114,750 0.7500 0.750 0.740 0.790 0.750 0.750 153,000 0.7500 0.00%
2021-11-19 0 0.750 0.740 0.750 0.750 0.750 30,000 22,500 0.7500 0.750 0.740 0.750 0.750 0.750 30,000 0.7500 0.00%
2021-11-18 0 0.750 0.730 0.760 0.750 0.750 11,000 8,250 0.7500 0.750 0.730 0.760 0.750 0.750 11,000 0.7500 0.00%
2021-11-17 0 0.750 0.740 0.770 0.750 0.790 17,000 12,790 0.7524 0.750 0.740 0.770 0.750 0.790 17,000 0.7524 1.35%
2021-11-16 0 0.740 0.740 0.760 0.730 0.750 60,000 44,390 0.7398 0.740 0.740 0.760 0.730 0.750 60,000 0.7398 -2.63%
2021-11-15 0 0.760 0.740 0.760 0.730 0.790 103,000 75,350 0.7316 0.760 0.740 0.760 0.730 0.790 103,000 0.7316 1.33%
2021-11-12 0 0.750 0.720 0.750 0.720 0.780 147,000 108,240 0.7363 0.750 0.720 0.750 0.720 0.780 147,000 0.7363 0.00%
2021-11-11 0 0.750 0.730 0.760 0.710 0.750 87,000 64,130 0.7371 0.750 0.730 0.760 0.710 0.750 87,000 0.7371 5.63%
2021-11-10 0 0.710 0.710 0.750 0.710 0.710 51,000 36,210 0.7100 0.710 0.710 0.750 0.710 0.710 51,000 0.7100 -2.74%
2021-11-09 0 0.730 0.720 0.790 0.710 0.760 161,000 116,880 0.7260 0.730 0.720 0.790 0.710 0.760 161,000 0.7260 1.39%
2021-11-08 0 0.720 0.720 0.730 0.720 0.730 75,000 54,550 0.7273 0.720 0.720 0.730 0.720 0.730 75,000 0.7273 -2.70%
2021-11-05 0 0.740 0.740 0.750 0.730 0.740 70,000 51,310 0.7330 0.740 0.740 0.750 0.730 0.740 70,000 0.7330 0.00%
2021-11-04 0 0.740 0.740 0.770 0.740 0.750 21,000 15,740 0.7495 0.740 0.740 0.770 0.740 0.750 21,000 0.7495 -1.33%
2021-11-03 0 0.750 0.740 0.770 0.750 0.750 72,000 54,000 0.7500 0.750 0.740 0.770 0.750 0.750 72,000 0.7500 0.00%
2021-11-02 0 0.750 0.750 0.780 0.750 0.800 61,000 45,800 0.7508 0.750 0.750 0.780 0.750 0.800 61,000 0.7508 -6.25%
2021-11-01 0 0.800 0.750 0.800 0.760 0.810 9,000 6,890 0.7656 0.800 0.750 0.800 0.760 0.810 9,000 0.7656 6.67%
2021-10-29 0 0.750 0.750 0.760 0.750 0.750 70,000 52,500 0.7500 0.750 0.750 0.760 0.750 0.750 70,000 0.7500 0.00%
2021-10-28 0 0.750 0.750 0.790 0.750 0.760 60,000 45,020 0.7503 0.750 0.750 0.790 0.750 0.760 60,000 0.7503 0.00%
2021-10-27 0 0.750 0.750 0.790 0.750 0.750 30,000 22,500 0.7500 0.750 0.750 0.790 0.750 0.750 30,000 0.7500 0.00%
2021-10-26 0 0.750 0.750 0.770 0.740 0.780 43,000 32,290 0.7509 0.750 0.750 0.770 0.740 0.780 43,000 0.7509 -3.85%
2021-10-25 0 0.780 0.750 0.780 0.750 0.780 243,000 188,640 0.7763 0.780 0.750 0.780 0.750 0.780 243,000 0.7763 4.00%
2021-10-22 0 0.750 0.730 0.750 0.730 0.750 49,000 36,350 0.7418 0.750 0.730 0.750 0.730 0.750 49,000 0.7418 1.35%
2021-10-21 0 0.740 0.740 0.750 0.740 0.750 62,000 46,290 0.7466 0.740 0.740 0.750 0.740 0.750 62,000 0.7466 0.00%
2021-10-20 0 0.740 0.740 0.750 0.740 0.760 66,000 49,410 0.7486 0.740 0.740 0.750 0.740 0.760 66,000 0.7486 -1.33%
2021-10-19 0 0.750 0.730 0.750 0.730 0.750 80,000 59,320 0.7415 0.750 0.730 0.750 0.730 0.750 80,000 0.7415 0.00%
2021-10-18 0 0.750 0.750 0.770 0.730 0.750 74,000 55,300 0.7473 0.750 0.750 0.770 0.730 0.750 74,000 0.7473 1.35%
2021-10-15 0 0.740 0.740 0.760 0.730 0.740 165,000 121,660 0.7373 0.740 0.740 0.760 0.730 0.740 165,000 0.7373 -1.33%
2021-10-12 0 0.750 0.750 0.780 0.750 0.790 157,000 119,590 0.7617 0.750 0.750 0.780 0.750 0.790 157,000 0.7617 -3.85%
2021-10-11 0 0.780 0.770 0.850 0.780 0.780 21,000 16,380 0.7800 0.780 0.770 0.850 0.780 0.780 21,000 0.7800 -1.27%
2021-10-08 0 0.790 0.790 0.810 0.770 0.800 553,000 437,750 0.7916 0.790 0.790 0.810 0.770 0.800 553,000 0.7916 0.00%
2021-10-07 0 0.790 0.790 0.800 0.770 0.790 80,000 62,970 0.7871 0.790 0.790 0.800 0.770 0.790 80,000 0.7871 0.00%
2021-10-06 0 0.790 0.770 0.790 0.760 0.790 180,000 139,470 0.7748 0.790 0.770 0.790 0.760 0.790 180,000 0.7748 0.00%
2021-10-05 0 0.790 0.770 0.790 0.760 0.890 883,000 720,070 0.8155 0.790 0.770 0.790 0.760 0.890 883,000 0.8155 0.00%
2021-10-04 0 0.790 0.780 0.800 0.790 0.800 180,000 143,700 0.7983 0.790 0.780 0.800 0.790 0.800 180,000 0.7983 -1.25%
2021-09-30 0 0.800 0.780 0.800 0.790 0.800 410,000 327,990 0.8000 0.800 0.780 0.800 0.790 0.800 410,000 0.8000 0.00%
2021-09-29 0 0.800 0.760 0.800 0.780 0.800 1,049,000 838,780 0.7996 0.800 0.760 0.800 0.780 0.800 1,049,000 0.7996 1.27%
2021-09-28 0 0.790 0.790 0.820 0.790 0.800 225,000 179,780 0.7990 0.790 0.790 0.820 0.790 0.800 225,000 0.7990 1.28%
2021-09-27 0 0.780 0.780 0.800 0.780 0.800 370,000 295,600 0.7989 0.780 0.780 0.800 0.780 0.800 370,000 0.7989 -2.50%
2021-09-24 0 0.800 0.780 0.800 0.780 0.800 554,000 443,180 0.8000 0.800 0.780 0.800 0.780 0.800 554,000 0.8000 0.00%
2021-09-23 0 0.800 0.790 0.800 0.770 0.890 1,417,000 1,147,640 0.8099 0.800 0.790 0.800 0.770 0.890 1,417,000 0.8099 0.00%
2021-09-21 0 0.800 0.800 0.840 0.780 0.810 36,000 28,210 0.7836 0.800 0.800 0.840 0.780 0.810 36,000 0.7836 2.56%
2021-09-20 0 0.780 0.780 0.800 0.780 0.780 55,000 42,900 0.7800 0.780 0.780 0.800 0.780 0.780 55,000 0.7800 0.00%
2021-09-17 0 0.780 0.780 0.830 0.780 0.800 60,000 47,600 0.7933 0.780 0.780 0.830 0.780 0.800 60,000 0.7933 -1.27%
2021-09-16 0 0.790 0.790 0.840 0.780 0.800 266,000 211,720 0.7959 0.790 0.790 0.840 0.780 0.800 266,000 0.7959 0.00%
2021-09-15 0 0.790 0.790 0.810 0.790 0.790 40,000 31,600 0.7900 0.790 0.790 0.810 0.790 0.790 40,000 0.7900 -1.25%
2021-09-14 0 0.800 0.800 0.820 0.790 0.800 298,000 238,390 0.8000 0.800 0.800 0.820 0.790 0.800 298,000 0.8000 0.00%
2021-09-13 0 0.800 0.800 0.820 0.790 0.800 125,000 99,750 0.7980 0.800 0.800 0.820 0.790 0.800 125,000 0.7980 0.00%
2021-09-10 0 0.800 0.800 0.820 0.800 0.810 54,000 43,220 0.8004 0.800 0.800 0.820 0.800 0.810 54,000 0.8004 0.00%
2021-09-09 0 0.800 0.800 0.830 0.780 0.800 247,000 195,280 0.7906 0.800 0.800 0.830 0.780 0.800 247,000 0.7906 1.27%
2021-09-08 0 0.790 0.790 0.810 0.780 0.810 976,000 773,470 0.7925 0.790 0.790 0.810 0.780 0.810 976,000 0.7925 1.28%
2021-09-07 0 0.780 0.760 0.780 0.770 0.800 2,134,000 1,670,170 0.7826 0.780 0.760 0.780 0.770 0.800 2,134,000 0.7826 -1.27%
2021-09-06 0 0.790 0.790 0.810 0.760 0.800 730,000 577,520 0.7911 0.790 0.790 0.810 0.760 0.800 730,000 0.7911 5.33%
2021-09-03 0 0.750 0.750 0.770 0.720 0.750 23,000 17,220 0.7487 0.750 0.750 0.770 0.720 0.750 23,000 0.7487 -1.32%
2021-09-02 0 0.760 0.750 0.780 - - 0 0 - 0.760 0.750 0.780 - - 0 - 0.00%
2021-09-01 0 0.760 0.760 0.780 0.760 0.760 22,000 16,720 0.7600 0.760 0.760 0.780 0.760 0.760 22,000 0.7600 0.00%
2021-08-31 0 0.760 0.760 0.790 0.750 0.760 121,000 90,800 0.7504 0.760 0.760 0.790 0.750 0.760 121,000 0.7504 1.33%
2021-08-30 0 0.750 0.750 0.790 0.750 0.760 70,000 52,540 0.7506 0.750 0.750 0.790 0.750 0.760 70,000 0.7506 -1.32%
2021-08-27 0 0.760 0.750 0.760 0.760 0.770 23,000 17,610 0.7657 0.760 0.750 0.760 0.760 0.770 23,000 0.7657 -3.80%
2021-08-26 0 0.790 0.770 0.800 - - 0 0 - 0.790 0.770 0.800 - - 0 - 0.00%
2021-08-25 0 0.790 0.770 0.800 - - 0 0 - 0.790 0.770 0.800 - - 0 - 0.00%
2021-08-24 0 0.790 0.770 0.790 0.790 0.800 114,000 90,560 0.7944 0.790 0.770 0.790 0.790 0.800 114,000 0.7944 0.00%
2021-08-23 0 0.790 0.790 0.800 0.770 0.800 25,000 19,570 0.7828 0.790 0.790 0.800 0.770 0.800 25,000 0.7828 2.60%
2021-08-20 0 0.770 0.770 0.780 0.770 0.780 2,000 1,550 0.7750 0.770 0.770 0.780 0.770 0.780 2,000 0.7750 -7.23%
2021-08-19 0 0.830 0.770 0.830 0.770 0.830 3,000 2,420 0.8067 0.830 0.770 0.830 0.770 0.830 3,000 0.8067 0.00%
2021-08-18 0 0.830 0.760 0.830 0.840 0.840 12,000 10,080 0.8400 0.830 0.760 0.830 0.840 0.840 12,000 0.8400 6.41%
2021-08-17 0 0.780 0.720 0.850 - - 0 0 - 0.780 0.720 0.850 - - 0 - 0.00%
2021-08-16 0 0.780 0.760 0.780 0.760 0.780 31,000 23,580 0.7606 0.780 0.760 0.780 0.760 0.780 31,000 0.7606 0.00%
2021-08-13 0 0.780 0.760 0.780 0.780 0.820 1,330,000 1,041,500 0.7831 0.780 0.760 0.780 0.780 0.820 1,330,000 0.7831 -2.50%
2021-08-12 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2021-08-11 0 0.800 0.780 0.800 0.750 0.800 4,000 3,110 0.7775 0.800 0.780 0.800 0.750 0.800 4,000 0.7775 0.00%
2021-08-10 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2021-08-09 0 0.800 0.800 0.820 0.780 0.790 1,038,000 809,940 0.7803 0.800 0.800 0.820 0.780 0.790 1,038,000 0.7803 2.56%
2021-08-06 0 0.780 0.760 0.780 0.770 0.820 709,035 553,114 0.7801 0.780 0.760 0.780 0.770 0.820 709,035 0.7801 -1.27%
2021-08-05 0 0.790 0.790 0.820 0.780 0.890 328,000 277,090 0.8448 0.790 0.790 0.820 0.780 0.890 328,000 0.8448 -1.25%
2021-08-04 0 0.800 0.780 0.800 0.780 0.830 344,000 275,210 0.8000 0.800 0.780 0.800 0.780 0.830 344,000 0.8000 -4.76%
2021-08-03 0 0.840 0.830 0.860 0.840 0.850 74,000 62,400 0.8432 0.840 0.830 0.860 0.840 0.850 74,000 0.8432 -2.33%
2021-08-02 0 0.860 0.840 0.900 0.840 0.860 56,000 47,640 0.8507 0.860 0.840 0.900 0.840 0.860 56,000 0.8507 1.18%
2021-07-30 0 0.850 0.820 0.860 0.830 0.860 95,000 79,670 0.8386 0.850 0.820 0.860 0.830 0.860 95,000 0.8386 -1.16%
2021-07-29 0 0.860 0.830 0.860 - - 0 0 - 0.860 0.830 0.860 - - 0 - 0.00%
2021-07-28 0 0.860 0.830 0.870 - - 0 0 - 0.860 0.830 0.870 - - 0 - -1.15%
2021-07-27 0 0.870 0.830 0.880 0.830 0.880 57,000 47,890 0.8402 0.870 0.830 0.880 0.830 0.880 57,000 0.8402 -1.14%
2021-07-26 0 0.880 0.830 0.900 - - 0 0 - 0.880 0.830 0.900 - - 0 - 0.00%
2021-07-23 0 0.880 0.840 0.880 0.880 0.880 1,000 880 0.8800 0.880 0.840 0.880 0.880 0.880 1,000 0.8800 0.00%
2021-07-22 0 0.880 0.830 0.900 0.870 0.880 36,000 31,630 0.8786 0.880 0.830 0.900 0.870 0.880 36,000 0.8786 0.00%
2021-07-21 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2021-07-20 0 0.880 0.830 0.890 0.880 0.880 20,000 17,600 0.8800 0.880 0.830 0.890 0.880 0.880 20,000 0.8800 0.00%
2021-07-19 0 0.880 0.880 0.900 0.880 0.880 1,000 880 0.8800 0.880 0.880 0.900 0.880 0.880 1,000 0.8800 0.00%
2021-07-16 0 0.880 0.880 0.900 0.880 0.880 9,000 7,920 0.8800 0.880 0.880 0.900 0.880 0.880 9,000 0.8800 -2.22%
2021-07-15 0 0.900 0.900 0.910 0.900 0.920 164,000 147,640 0.9002 0.900 0.900 0.910 0.900 0.920 164,000 0.9002 2.27%
2021-07-14 0 0.880 0.860 0.880 0.880 0.880 108,000 95,040 0.8800 0.880 0.860 0.880 0.880 0.880 108,000 0.8800 0.00%
2021-07-13 0 0.880 0.880 0.910 0.880 0.880 5,000 4,400 0.8800 0.880 0.880 0.910 0.880 0.880 5,000 0.8800 -3.30%
2021-07-12 0 0.910 0.890 0.910 0.880 0.910 5,000 4,520 0.9040 0.910 0.890 0.910 0.880 0.910 5,000 0.9040 3.41%
2021-07-09 0 0.880 0.880 0.910 0.880 0.880 3,000 2,640 0.8800 0.880 0.880 0.910 0.880 0.880 3,000 0.8800 -4.35%
2021-07-08 0 0.920 0.890 0.920 0.930 0.930 5,000 4,650 0.9300 0.920 0.890 0.920 0.930 0.930 5,000 0.9300 3.37%
2021-07-07 0 0.890 0.880 0.920 - - 0 0 - 0.890 0.880 0.920 - - 0 - 0.00%
2021-07-06 0 0.890 0.890 0.920 0.870 0.900 94,000 83,850 0.8920 0.890 0.890 0.920 0.870 0.900 94,000 0.8920 1.14%
2021-07-05 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.880 0.880 0.900 0.880 0.880 20,000 0.8800 0.00%
2021-07-02 0 0.880 0.880 0.900 0.880 0.880 173,000 152,240 0.8800 0.880 0.880 0.900 0.880 0.880 173,000 0.8800 0.00%
2021-06-30 0 0.880 0.880 0.890 0.870 0.900 30,000 26,440 0.8813 0.880 0.880 0.890 0.870 0.900 30,000 0.8813 1.15%
2021-06-29 0 0.870 0.870 0.890 0.870 0.890 49,000 43,250 0.8827 0.870 0.870 0.890 0.870 0.890 49,000 0.8827 -5.43%
2021-06-28 0 0.920 0.890 0.930 - - 0 0 - 0.920 0.890 0.930 - - 0 - 0.00%
2021-06-25 0 0.920 0.880 0.930 0.910 0.930 3,000 2,750 0.9167 0.920 0.880 0.930 0.910 0.930 3,000 0.9167 1.10%
2021-06-24 0 0.910 0.880 0.910 0.890 0.910 26,000 23,640 0.9092 0.910 0.880 0.910 0.890 0.910 26,000 0.9092 3.41%
2021-06-23 0 0.880 0.880 0.890 0.880 0.880 30,000 26,400 0.8800 0.880 0.880 0.890 0.880 0.880 30,000 0.8800 -1.12%
2021-06-22 0 0.890 0.890 0.910 0.890 0.890 2,000 1,780 0.8900 0.890 0.890 0.910 0.890 0.890 2,000 0.8900 -2.20%
2021-06-21 0 0.910 0.880 0.910 0.890 0.910 17,000 15,210 0.8947 0.910 0.880 0.910 0.890 0.910 17,000 0.8947 1.11%
2021-06-18 0 0.900 0.890 0.930 0.890 0.900 109,000 97,990 0.8990 0.900 0.890 0.930 0.890 0.900 109,000 0.8990 -2.17%
2021-06-17 0 0.920 0.900 0.920 0.910 0.920 70,000 63,980 0.9140 0.920 0.900 0.920 0.910 0.920 70,000 0.9140 1.10%
2021-06-16 0 0.910 0.900 0.920 0.860 0.910 195,000 172,710 0.8857 0.910 0.900 0.920 0.860 0.910 195,000 0.8857 0.00%
2021-06-15 0 0.910 0.910 0.930 0.910 0.930 32,000 29,440 0.9200 0.910 0.910 0.930 0.910 0.930 32,000 0.9200 -2.15%
2021-06-11 0 0.930 0.920 0.930 0.910 0.930 13,000 11,970 0.9208 0.930 0.920 0.930 0.910 0.930 13,000 0.9208 2.20%
2021-06-10 0 0.910 0.910 0.930 0.900 0.930 92,000 83,340 0.9059 0.910 0.910 0.930 0.900 0.930 92,000 0.9059 -2.15%
2021-06-09 0 0.930 0.930 0.940 0.910 0.940 236,000 218,760 0.9269 0.930 0.930 0.940 0.910 0.940 236,000 0.9269 0.00%
2021-06-08 0 0.930 0.930 0.940 0.910 0.930 240,000 220,920 0.9205 0.930 0.930 0.940 0.910 0.930 240,000 0.9205 -1.06%
2021-06-07 0 0.940 0.930 0.940 0.900 0.940 198,000 183,120 0.9248 0.940 0.930 0.940 0.900 0.940 198,000 0.9248 3.30%
2021-06-04 0 0.910 0.910 0.930 0.910 0.930 3,000 2,750 0.9167 0.910 0.910 0.930 0.910 0.930 3,000 0.9167 0.00%
2021-06-03 0 0.910 0.910 0.920 0.910 0.930 31,000 28,450 0.9177 0.910 0.910 0.920 0.910 0.930 31,000 0.9177 -1.09%
2021-06-02 0 0.920 0.920 0.930 0.910 0.940 133,000 124,300 0.9346 0.920 0.920 0.930 0.910 0.940 133,000 0.9346 -1.08%
2021-06-01 0 0.930 0.920 0.930 0.920 0.930 3,000 2,780 0.9267 0.930 0.920 0.930 0.920 0.930 3,000 0.9267 1.09%
2021-05-31 0 0.920 0.920 0.940 0.920 0.930 15,000 13,810 0.9207 0.920 0.920 0.940 0.920 0.930 15,000 0.9207 -2.13%
2021-05-28 0 0.940 0.920 0.940 0.920 0.950 2,000 1,870 0.9350 0.940 0.920 0.940 0.920 0.950 2,000 0.9350 1.08%
2021-05-27 0 0.930 0.920 0.930 0.920 0.950 45,000 42,010 0.9336 0.930 0.920 0.930 0.920 0.950 45,000 0.9336 -1.06%
2021-05-26 0 0.940 0.910 0.940 0.930 0.940 101,000 94,180 0.9325 0.940 0.910 0.940 0.930 0.940 101,000 0.9325 1.08%
2021-05-25 0 0.930 0.920 0.930 0.910 0.930 105,000 96,600 0.9200 0.930 0.920 0.930 0.910 0.930 105,000 0.9200 0.00%
2021-05-24 0 0.930 0.930 0.940 0.930 0.960 64,000 60,240 0.9413 0.930 0.930 0.940 0.930 0.960 64,000 0.9413 -3.12%
2021-05-21 0 0.960 0.940 0.960 0.940 0.970 53,000 51,310 0.9681 0.960 0.940 0.960 0.940 0.970 53,000 0.9681 1.05%
2021-05-20 0 0.950 0.950 0.960 0.950 0.970 46,000 43,720 0.9504 0.950 0.950 0.960 0.950 0.970 46,000 0.9504 0.00%
2021-05-18 0 0.950 0.940 0.960 0.950 0.950 89,000 84,550 0.9500 0.950 0.940 0.960 0.950 0.950 89,000 0.9500 -1.04%
2021-05-17 0 0.960 0.950 0.960 0.950 0.980 203,000 193,600 0.9537 0.960 0.950 0.960 0.950 0.980 203,000 0.9537 0.00%
2021-05-14 0 0.960 0.950 0.970 0.940 0.970 24,000 23,010 0.9588 0.960 0.950 0.970 0.940 0.970 24,000 0.9588 2.13%
2021-05-13 0 0.940 0.940 0.950 0.920 0.960 704,000 656,890 0.9331 0.940 0.940 0.950 0.920 0.960 704,000 0.9331 1.08%
2021-05-12 0 0.930 0.930 0.950 0.930 0.960 506,000 475,090 0.9389 0.930 0.930 0.950 0.930 0.960 506,000 0.9389 -2.11%
2021-05-11 0 0.950 0.950 0.960 0.940 0.960 214,000 202,970 0.9485 0.950 0.950 0.960 0.940 0.960 214,000 0.9485 -1.04%
2021-05-10 0 0.960 0.940 0.960 0.940 0.990 177,000 171,790 0.9706 0.960 0.940 0.960 0.940 0.990 177,000 0.9706 2.13%
2021-05-07 0 0.940 0.940 0.960 0.940 0.960 26,000 24,460 0.9408 0.940 0.940 0.960 0.940 0.960 26,000 0.9408 1.08%
2021-05-06 0 0.930 0.930 0.960 0.920 0.990 206,000 197,370 0.9581 0.930 0.930 0.960 0.920 0.990 206,000 0.9581 -2.11%
2021-05-05 0 0.950 0.920 0.960 0.920 0.960 50,000 46,040 0.9208 0.950 0.920 0.960 0.920 0.960 50,000 0.9208 1.06%
2021-05-04 0 0.940 0.920 0.940 0.940 0.940 20,000 18,800 0.9400 0.940 0.920 0.940 0.940 0.940 20,000 0.9400 0.00%
2021-05-03 0 0.940 0.940 0.960 0.920 0.980 265,000 245,700 0.9272 0.940 0.940 0.960 0.920 0.980 265,000 0.9272 2.17%
2021-04-30 0 0.920 0.920 0.960 0.920 0.940 101,000 93,910 0.9298 0.920 0.920 0.960 0.920 0.940 101,000 0.9298 -2.13%
2021-04-29 0 0.940 0.930 0.950 0.920 0.950 323,000 303,710 0.9403 0.940 0.930 0.950 0.920 0.950 323,000 0.9403 1.08%
2021-04-28 0 0.930 0.900 0.930 0.930 0.930 6,000 5,580 0.9300 0.930 0.900 0.930 0.930 0.930 6,000 0.9300 0.00%
2021-04-27 0 0.930 0.920 0.930 0.910 0.930 60,000 54,920 0.9153 0.930 0.920 0.930 0.910 0.930 60,000 0.9153 1.09%
2021-04-26 0 0.920 0.920 0.930 0.910 0.930 108,000 98,940 0.9161 0.920 0.920 0.930 0.910 0.930 108,000 0.9161 2.22%
2021-04-23 0 0.900 0.900 0.910 0.890 0.910 63,000 56,750 0.9008 0.900 0.900 0.910 0.890 0.910 63,000 0.9008 1.12%
2021-04-22 0 0.890 0.880 0.890 0.890 0.910 21,000 18,800 0.8952 0.890 0.880 0.890 0.890 0.910 21,000 0.8952 -1.11%
2021-04-21 0 0.900 0.880 0.900 0.880 0.900 26,000 23,060 0.8869 0.900 0.880 0.900 0.880 0.900 26,000 0.8869 0.00%
2021-04-20 0 0.900 0.900 0.920 0.900 0.920 22,000 20,210 0.9186 0.900 0.900 0.920 0.900 0.920 22,000 0.9186 0.00%
2021-04-19 0 0.900 0.900 0.920 0.900 0.910 87,000 78,330 0.9003 0.900 0.900 0.920 0.900 0.910 87,000 0.9003 0.00%
2021-04-16 0 0.900 0.880 0.900 0.900 0.920 709,000 641,230 0.9044 0.900 0.880 0.900 0.900 0.920 709,000 0.9044 -2.17%
2021-04-15 0 0.920 0.900 0.920 0.890 0.920 3,000 2,710 0.9033 0.920 0.900 0.920 0.890 0.920 3,000 0.9033 1.10%
2021-04-14 0 0.910 0.910 0.920 0.910 0.920 274,000 249,830 0.9118 0.910 0.910 0.920 0.910 0.920 274,000 0.9118 0.00%
2021-04-13 0 0.910 0.900 0.910 0.900 0.910 5,000 4,520 0.9040 0.910 0.900 0.910 0.900 0.910 5,000 0.9040 1.11%
2021-04-12 0 0.900 0.890 0.910 0.860 0.900 606,000 538,650 0.8889 0.900 0.890 0.910 0.860 0.900 606,000 0.8889 0.00%
2021-04-09 0 0.900 0.900 0.910 0.880 0.910 185,000 165,970 0.8971 0.900 0.900 0.910 0.880 0.910 185,000 0.8971 0.00%
2021-04-08 0 0.900 0.900 0.910 0.890 0.910 256,000 230,400 0.9000 0.900 0.900 0.910 0.890 0.910 256,000 0.9000 0.00%
2021-04-07 0 0.900 0.900 0.910 0.870 0.900 492,000 436,300 0.8868 0.900 0.900 0.910 0.870 0.900 492,000 0.8868 1.12%
2021-04-01 0 0.890 0.880 0.890 0.880 0.900 17,000 15,010 0.8829 0.890 0.880 0.890 0.880 0.900 17,000 0.8829 -1.11%
2021-03-31 0 0.900 0.880 0.900 0.870 0.920 388,000 344,040 0.8867 0.900 0.880 0.900 0.870 0.920 388,000 0.8867 -2.17%
2021-03-30 0 0.920 0.900 0.920 0.890 0.920 241,000 214,670 0.8907 0.920 0.900 0.920 0.890 0.920 241,000 0.8907 2.22%
2021-03-29 0 0.900 0.890 0.920 0.890 0.940 417,000 371,880 0.8918 0.900 0.890 0.920 0.890 0.940 417,000 0.8918 1.12%
2021-03-26 0 0.890 0.890 0.900 0.880 0.900 183,000 162,570 0.8884 0.890 0.890 0.900 0.880 0.900 183,000 0.8884 0.00%
2021-03-25 0 0.890 0.890 0.900 0.870 0.900 567,000 502,090 0.8855 0.890 0.890 0.900 0.870 0.900 567,000 0.8855 -3.26%
2021-03-24 0 0.920 0.890 0.920 0.890 0.920 95,000 85,430 0.8993 0.920 0.890 0.920 0.890 0.920 95,000 0.8993 2.22%
2021-03-23 0 0.900 0.890 0.910 0.880 0.920 155,000 138,160 0.8914 0.900 0.890 0.910 0.880 0.920 155,000 0.8914 0.00%
2021-03-22 0 0.900 0.870 0.900 0.880 0.900 68,000 59,990 0.8822 0.900 0.870 0.900 0.880 0.900 68,000 0.8822 0.00%
2021-03-19 0 0.900 0.880 0.900 0.860 0.900 78,000 68,740 0.8813 0.900 0.880 0.900 0.860 0.900 78,000 0.8813 0.00%
2021-03-18 0 0.900 0.880 0.900 0.870 0.900 126,000 111,470 0.8847 0.900 0.880 0.900 0.870 0.900 126,000 0.8847 1.12%
2021-03-17 0 0.890 0.880 0.890 0.870 0.890 104,000 92,520 0.8896 0.890 0.880 0.890 0.870 0.890 104,000 0.8896 -1.11%
2021-03-16 0 0.900 0.870 0.900 0.860 0.900 21,000 18,650 0.8881 0.900 0.870 0.900 0.860 0.900 21,000 0.8881 0.00%
2021-03-15 0 0.900 0.850 0.900 0.850 0.900 187,000 160,390 0.8577 0.900 0.850 0.900 0.850 0.900 187,000 0.8577 3.45%
2021-03-12 0 0.870 0.860 0.870 0.850 0.900 391,000 335,620 0.8584 0.870 0.860 0.870 0.850 0.900 391,000 0.8584 1.16%
2021-03-11 0 0.860 0.850 0.860 0.860 0.880 903,000 780,620 0.8645 0.860 0.850 0.860 0.860 0.880 903,000 0.8645 -2.27%
2021-03-10 0 0.880 0.870 0.880 0.860 0.900 570,000 502,710 0.8819 0.880 0.870 0.880 0.860 0.900 570,000 0.8819 0.00%
2021-03-09 0 0.880 0.870 0.880 0.880 0.930 53,000 46,910 0.8851 0.880 0.870 0.880 0.880 0.930 53,000 0.8851 0.00%
2021-03-08 0 0.880 0.860 0.880 0.880 0.930 628,000 563,010 0.8965 0.880 0.860 0.880 0.880 0.930 628,000 0.8965 -2.22%
2021-03-05 0 0.900 0.880 0.900 0.880 0.900 208,000 185,060 0.8897 0.900 0.880 0.900 0.880 0.900 208,000 0.8897 1.12%
2021-03-04 0 0.890 0.880 0.900 0.880 0.940 588,000 522,740 0.8890 0.890 0.880 0.900 0.880 0.940 588,000 0.8890 -2.20%
2021-03-03 0 0.910 0.900 0.910 0.890 0.910 171,000 153,040 0.8950 0.910 0.900 0.910 0.890 0.910 171,000 0.8950 -2.15%
2021-03-02 0 0.930 0.890 0.930 0.960 0.960 1,000 960 0.9600 0.930 0.890 0.930 0.960 0.960 1,000 0.9600 2.20%
2021-03-01 0 0.910 0.890 0.910 0.880 0.960 252,000 231,350 0.9181 0.910 0.890 0.910 0.880 0.960 252,000 0.9181 0.00%
2021-02-26 0 0.910 0.900 0.910 0.900 0.910 32,000 29,080 0.9088 0.910 0.900 0.910 0.900 0.910 32,000 0.9088 -1.09%
2021-02-25 0 0.920 0.900 0.920 0.900 0.920 165,000 150,590 0.9127 0.920 0.900 0.920 0.900 0.920 165,000 0.9127 0.00%
2021-02-24 0 0.920 0.880 0.920 0.870 0.920 597,000 523,150 0.8763 0.920 0.880 0.920 0.870 0.920 597,000 0.8763 -2.13%
2021-02-23 0 0.940 0.920 0.940 0.920 0.940 12,000 11,060 0.9217 0.940 0.920 0.940 0.920 0.940 12,000 0.9217 1.08%
2021-02-22 0 0.930 0.910 0.930 0.900 0.950 683,000 635,880 0.9310 0.930 0.910 0.930 0.900 0.950 683,000 0.9310 2.20%
2021-02-19 0 0.910 0.890 0.910 0.880 0.920 77,000 69,360 0.9008 0.910 0.890 0.910 0.880 0.920 77,000 0.9008 -1.09%
2021-02-18 0 0.920 0.900 0.920 0.880 0.920 189,000 168,940 0.8939 0.920 0.900 0.920 0.880 0.920 189,000 0.8939 0.00%
2021-02-17 0 0.920 0.880 0.920 0.880 0.920 538,000 481,170 0.8944 0.920 0.880 0.920 0.880 0.920 538,000 0.8944 3.37%
2021-02-16 0 0.890 0.870 0.890 0.860 0.890 1,131,000 986,240 0.8720 0.890 0.870 0.890 0.860 0.890 1,131,000 0.8720 1.14%
2021-02-11 0 0.880 0.850 0.880 0.860 0.880 113,000 97,240 0.8605 0.880 0.850 0.880 0.860 0.880 113,000 0.8605 0.00%
2021-02-10 0 0.880 0.860 0.880 0.860 0.890 689,000 594,340 0.8626 0.880 0.860 0.880 0.860 0.890 689,000 0.8626 -1.12%
2021-02-09 0 0.890 0.880 0.890 0.840 0.890 896,000 770,560 0.8600 0.890 0.880 0.890 0.840 0.890 896,000 0.8600 3.49%
2021-02-08 0 0.860 0.830 0.860 0.840 0.860 28,000 24,020 0.8579 0.860 0.830 0.860 0.840 0.860 28,000 0.8579 0.00%
2021-02-05 0 0.860 0.840 0.860 0.820 0.870 222,000 185,280 0.8346 0.860 0.840 0.860 0.820 0.870 222,000 0.8346 3.61%
2021-02-04 0 0.830 0.820 0.830 0.820 0.850 165,000 135,860 0.8234 0.830 0.820 0.830 0.820 0.850 165,000 0.8234 -1.19%
2021-02-03 0 0.840 0.830 0.840 0.810 0.840 56,000 45,770 0.8173 0.840 0.830 0.840 0.810 0.840 56,000 0.8173 0.00%
2021-02-02 0 0.840 0.810 0.840 0.810 0.840 2,000 1,650 0.8250 0.840 0.810 0.840 0.810 0.840 2,000 0.8250 1.20%
2021-02-01 0 0.830 0.810 0.830 0.800 0.840 63,000 51,640 0.8197 0.830 0.810 0.830 0.800 0.840 63,000 0.8197 1.22%
2021-01-29 0 0.820 0.810 0.820 0.810 0.820 42,000 34,230 0.8150 0.820 0.810 0.820 0.810 0.820 42,000 0.8150 0.00%
2021-01-28 0 0.820 0.810 0.820 0.800 0.830 711,000 576,910 0.8114 0.820 0.810 0.820 0.800 0.830 711,000 0.8114 1.23%
2021-01-27 0 0.810 0.790 0.810 0.780 0.820 184,000 147,360 0.8009 0.810 0.790 0.810 0.780 0.820 184,000 0.8009 -2.41%
2021-01-26 0 0.830 0.810 0.830 0.850 0.850 1,000 850 0.8500 0.830 0.810 0.830 0.850 0.850 1,000 0.8500 1.22%
2021-01-25 0 0.820 0.800 0.820 0.790 0.850 50,000 40,610 0.8122 0.820 0.800 0.820 0.790 0.850 50,000 0.8122 2.50%
2021-01-22 0 0.800 0.790 0.800 0.790 0.800 111,000 87,770 0.7907 0.800 0.790 0.800 0.790 0.800 111,000 0.7907 -1.23%
2021-01-21 0 0.810 0.790 0.810 0.790 0.850 590,000 468,060 0.7933 0.810 0.790 0.810 0.790 0.850 590,000 0.7933 1.25%
2021-01-20 0 0.800 0.780 0.800 0.780 0.800 327,000 260,370 0.7962 0.800 0.780 0.800 0.780 0.800 327,000 0.7962 0.00%
2021-01-19 0 0.800 0.790 0.800 0.790 0.800 267,000 211,150 0.7908 0.800 0.790 0.800 0.790 0.800 267,000 0.7908 0.00%
2021-01-18 0 0.800 0.780 0.800 0.780 0.810 212,000 169,460 0.7993 0.800 0.780 0.800 0.780 0.810 212,000 0.7993 -1.23%
2021-01-15 0 0.810 0.810 0.820 0.810 0.810 1,000 810 0.8100 0.810 0.810 0.820 0.810 0.810 1,000 0.8100 -2.41%
2021-01-14 0 0.830 0.820 0.830 0.820 0.840 156,000 128,150 0.8215 0.830 0.820 0.830 0.820 0.840 156,000 0.8215 -2.35%
2021-01-13 0 0.850 0.820 0.850 0.830 0.890 258,000 217,230 0.8420 0.850 0.820 0.850 0.830 0.890 258,000 0.8420 0.00%
2021-01-12 0 0.850 0.820 0.850 0.820 0.850 73,000 60,280 0.8258 0.850 0.820 0.850 0.820 0.850 73,000 0.8258 0.00%
2021-01-11 0 0.850 0.820 0.850 0.850 0.850 125,000 106,250 0.8500 0.850 0.820 0.850 0.850 0.850 125,000 0.8500 0.00%
2021-01-08 0 0.850 0.820 0.850 0.820 0.850 15,000 12,660 0.8440 0.850 0.820 0.850 0.820 0.850 15,000 0.8440 0.00%
2021-01-07 0 0.850 0.820 0.850 0.820 0.850 31,000 25,870 0.8345 0.850 0.820 0.850 0.820 0.850 31,000 0.8345 0.00%
2021-01-06 0 0.850 0.830 0.850 0.830 0.850 47,000 39,870 0.8483 0.850 0.830 0.850 0.830 0.850 47,000 0.8483 0.00%
2021-01-05 0 0.850 0.820 0.850 0.820 0.890 55,000 47,610 0.8656 0.850 0.820 0.850 0.820 0.890 55,000 0.8656 1.19%
2021-01-04 0 0.840 0.820 0.840 0.820 0.860 73,000 60,910 0.8344 0.840 0.820 0.840 0.820 0.860 73,000 0.8344 0.00%
2020-12-31 0 0.840 0.820 0.850 0.810 0.850 98,000 80,740 0.8239 0.840 0.820 0.850 0.810 0.850 98,000 0.8239 2.44%
2020-12-30 0 0.820 0.820 0.860 0.820 0.860 110,000 91,630 0.8330 0.820 0.820 0.860 0.820 0.860 110,000 0.8330 -3.53%
2020-12-29 0 0.850 0.810 0.850 0.810 0.850 84,000 69,290 0.8249 0.850 0.810 0.850 0.810 0.850 84,000 0.8249 3.66%
2020-12-28 0 0.820 0.810 0.820 0.800 0.820 159,000 128,150 0.8060 0.820 0.810 0.820 0.800 0.820 159,000 0.8060 0.00%
2020-12-24 0 0.820 0.800 0.820 0.800 0.830 17,000 13,950 0.8206 0.820 0.800 0.820 0.800 0.830 17,000 0.8206 -1.20%
2020-12-23 0 0.830 0.800 0.830 0.800 0.830 19,000 15,370 0.8089 0.830 0.800 0.830 0.800 0.830 19,000 0.8089 0.00%
2020-12-22 0 0.830 0.810 0.830 0.810 0.830 204,000 165,320 0.8104 0.830 0.810 0.830 0.810 0.830 204,000 0.8104 0.00%
2020-12-21 0 0.830 0.810 0.840 0.820 0.850 3,890,039 3,340,373 0.8587 0.830 0.810 0.840 0.820 0.850 3,890,039 0.8587 0.00%
2020-12-18 0 0.830 0.810 0.830 0.810 0.830 494,000 404,980 0.8198 0.830 0.810 0.830 0.810 0.830 494,000 0.8198 -1.19%
2020-12-17 0 0.840 0.810 0.840 0.810 0.840 226,000 184,080 0.8145 0.840 0.810 0.840 0.810 0.840 226,000 0.8145 -1.18%
2020-12-16 0 0.850 0.840 0.850 0.830 0.850 24,000 20,140 0.8392 0.850 0.840 0.850 0.830 0.850 24,000 0.8392 0.00%
2020-12-15 0 0.850 0.830 0.850 0.830 0.850 21,000 17,490 0.8329 0.850 0.830 0.850 0.830 0.850 21,000 0.8329 -1.16%
2020-12-14 0 0.860 0.840 0.860 0.840 0.860 21,000 17,660 0.8410 0.860 0.840 0.860 0.840 0.860 21,000 0.8410 0.00%
2020-12-11 0 0.860 0.830 0.860 0.830 0.860 106,000 88,500 0.8349 0.860 0.830 0.860 0.830 0.860 106,000 0.8349 0.00%
2020-12-10 0 0.860 0.830 0.860 0.840 0.860 4,000 3,380 0.8450 0.860 0.830 0.860 0.840 0.860 4,000 0.8450 0.00%
2020-12-09 0 0.860 0.840 0.860 0.840 0.860 15,000 12,880 0.8587 0.860 0.840 0.860 0.840 0.860 15,000 0.8587 0.00%
2020-12-08 0 0.860 0.850 0.860 0.850 0.890 268,000 233,230 0.8703 0.860 0.850 0.860 0.850 0.890 268,000 0.8703 1.18%
2020-12-07 0 0.850 0.840 0.850 - - 0 0 - 0.850 0.840 0.850 - - 0 - -1.16%
2020-12-04 0 0.860 0.840 0.860 0.820 0.870 53,000 44,960 0.8483 0.860 0.840 0.860 0.820 0.870 53,000 0.8483 1.18%
2020-12-03 0 0.850 0.830 0.850 0.830 0.860 17,000 14,390 0.8465 0.850 0.830 0.850 0.830 0.860 17,000 0.8465 0.00%
2020-12-02 0 0.850 0.830 0.850 0.830 0.850 202,000 168,570 0.8345 0.850 0.830 0.850 0.830 0.850 202,000 0.8345 -1.16%
2020-12-01 0 0.860 0.850 0.860 0.860 0.860 58,000 49,880 0.8600 0.860 0.850 0.860 0.860 0.860 58,000 0.8600 0.00%
2020-11-30 0 0.860 0.850 0.860 0.850 0.880 134,000 116,580 0.8700 0.860 0.850 0.860 0.850 0.880 134,000 0.8700 -1.15%
2020-11-27 0 0.870 0.840 0.870 0.830 0.870 859,000 720,620 0.8389 0.870 0.840 0.870 0.830 0.870 859,000 0.8389 3.57%
2020-11-26 0 0.840 0.830 0.840 0.820 0.850 606,000 501,950 0.8283 0.840 0.830 0.840 0.820 0.850 606,000 0.8283 3.70%
2020-11-25 0 0.810 0.800 0.820 0.810 0.840 353,000 285,960 0.8101 0.810 0.800 0.820 0.810 0.840 353,000 0.8101 0.00%
2020-11-24 0 0.810 0.810 0.820 0.810 0.830 258,000 211,190 0.8186 0.810 0.810 0.820 0.810 0.830 258,000 0.8186 0.00%
2020-11-23 0 0.810 0.780 0.810 0.780 0.820 7,000 5,650 0.8071 0.810 0.780 0.810 0.780 0.820 7,000 0.8071 -1.22%
2020-11-20 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2020-11-19 0 0.820 0.790 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.790 0.820 0.820 0.820 2,000 0.8200 0.00%
2020-11-18 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2020-11-17 0 0.820 0.780 0.820 0.780 0.820 20,000 15,910 0.7955 0.820 0.780 0.820 0.780 0.820 20,000 0.7955 0.00%
2020-11-16 0 0.820 0.800 0.820 0.770 0.820 54,000 44,230 0.8191 0.820 0.800 0.820 0.770 0.820 54,000 0.8191 0.00%
2020-11-13 0 0.820 0.760 0.820 0.820 0.820 7,000 5,740 0.8200 0.820 0.760 0.820 0.820 0.820 7,000 0.8200 0.00%
2020-11-12 0 0.820 0.790 0.820 0.790 0.820 4,000 3,220 0.8050 0.820 0.790 0.820 0.790 0.820 4,000 0.8050 1.23%
2020-11-11 0 0.810 0.810 0.820 0.790 0.850 129,000 105,570 0.8184 0.810 0.810 0.820 0.790 0.850 129,000 0.8184 -1.22%
2020-11-10 0 0.820 0.780 0.820 0.800 0.820 84,000 67,350 0.8018 0.820 0.780 0.820 0.800 0.820 84,000 0.8018 2.50%
2020-11-09 0 0.800 0.800 0.820 0.800 0.820 3,000 2,440 0.8133 0.800 0.800 0.820 0.800 0.820 3,000 0.8133 -2.44%
2020-11-06 0 0.820 0.790 0.820 0.770 0.820 250,000 197,080 0.7883 0.820 0.790 0.820 0.770 0.820 250,000 0.7883 0.00%
2020-11-05 0 0.820 0.780 0.820 0.780 0.850 584,000 481,160 0.8239 0.820 0.780 0.820 0.780 0.850 584,000 0.8239 7.89%
2020-11-04 0 0.760 0.760 0.770 0.760 0.820 141,000 108,600 0.7702 0.760 0.760 0.770 0.760 0.820 141,000 0.7702 -5.00%
2020-11-03 0 0.800 0.750 0.800 0.750 0.810 24,000 19,350 0.8063 0.800 0.750 0.800 0.750 0.810 24,000 0.8063 -1.23%
2020-11-02 0 0.810 0.740 0.820 0.710 0.810 3,000 2,340 0.7800 0.810 0.740 0.820 0.710 0.810 3,000 0.7800 2.53%
2020-10-30 0 0.790 0.750 0.790 0.750 0.800 22,000 17,550 0.7977 0.790 0.750 0.790 0.750 0.800 22,000 0.7977 5.33%
2020-10-29 0 0.750 0.740 0.800 0.750 0.750 13,000 9,750 0.7500 0.750 0.740 0.800 0.750 0.750 13,000 0.7500 0.00%
2020-10-28 0 0.750 0.750 0.770 0.750 0.750 38,000 28,500 0.7500 0.750 0.750 0.770 0.750 0.750 38,000 0.7500 -2.60%
2020-10-27 0 0.770 0.760 0.800 - - 0 0 - 0.770 0.760 0.800 - - 0 - 0.00%
2020-10-23 0 0.770 0.760 0.790 0.760 0.800 291,000 226,360 0.7779 0.770 0.760 0.790 0.760 0.800 291,000 0.7779 4.05%
2020-10-22 0 0.740 0.740 0.760 0.720 0.760 362,000 265,020 0.7321 0.740 0.740 0.760 0.720 0.760 362,000 0.7321 -1.33%
2020-10-21 0 0.750 0.750 0.760 0.740 0.760 22,000 16,690 0.7586 0.750 0.750 0.760 0.740 0.760 22,000 0.7586 1.35%
2020-10-20 0 0.740 0.740 0.770 0.740 0.740 1,000 740 0.7400 0.740 0.740 0.770 0.740 0.740 1,000 0.7400 0.00%
2020-10-19 0 0.740 0.730 0.750 0.720 0.770 207,000 156,850 0.7577 0.740 0.730 0.750 0.720 0.770 207,000 0.7577 -1.33%
2020-10-16 0 0.750 0.750 0.780 - - 0 0 - 0.750 0.750 0.780 - - 0 - 2.74%
2020-10-15 0 0.730 0.720 0.730 0.730 0.740 119,000 87,020 0.7313 0.730 0.720 0.730 0.730 0.740 119,000 0.7313 -7.59%
2020-10-14 0 0.790 0.770 0.790 0.770 0.800 23,000 18,310 0.7961 0.790 0.770 0.790 0.770 0.800 23,000 0.7961 -1.25%
2020-10-12 0 0.800 0.780 0.800 0.780 0.800 5,000 3,960 0.7920 0.800 0.780 0.800 0.780 0.800 5,000 0.7920 2.56%
2020-10-09 0 0.780 0.690 0.780 0.770 0.780 13,000 10,110 0.7777 0.780 0.690 0.780 0.770 0.780 13,000 0.7777 -1.27%
2020-10-08 0 0.790 0.760 0.790 0.760 0.790 11,000 8,660 0.7873 0.790 0.760 0.790 0.760 0.790 11,000 0.7873 3.95%
2020-10-07 0 0.760 0.760 0.780 0.740 0.790 74,000 55,490 0.7499 0.760 0.760 0.780 0.740 0.790 74,000 0.7499 -1.30%
2020-10-06 0 0.770 0.750 0.770 0.770 0.770 17,000 13,090 0.7700 0.770 0.750 0.770 0.770 0.770 17,000 0.7700 0.00%
2020-10-05 0 0.770 0.770 0.800 0.760 0.760 2,000 1,520 0.7600 0.770 0.770 0.800 0.760 0.760 2,000 0.7600 -2.53%
2020-09-30 0 0.790 0.750 0.790 0.800 0.800 5,000 4,000 0.8000 0.790 0.750 0.790 0.800 0.800 5,000 0.8000 3.95%
2020-09-29 0 0.760 0.740 0.760 0.760 0.820 19,000 14,850 0.7816 0.760 0.740 0.760 0.760 0.820 19,000 0.7816 2.70%
2020-09-28 0 0.740 0.740 0.760 0.740 0.800 186,000 142,990 0.7688 0.740 0.740 0.760 0.740 0.800 186,000 0.7688 -2.63%
2020-09-25 0 0.760 0.720 0.760 0.760 0.760 8,000 6,080 0.7600 0.760 0.720 0.760 0.760 0.760 8,000 0.7600 -2.56%
2020-09-24 0 0.780 0.750 0.780 0.780 0.780 6,000 4,680 0.7800 0.780 0.750 0.780 0.780 0.780 6,000 0.7800 -1.27%
2020-09-23 0 0.790 0.720 0.790 0.790 0.790 6,000 4,740 0.7900 0.790 0.720 0.790 0.790 0.790 6,000 0.7900 0.00%
2020-09-22 0 0.790 0.730 0.790 0.790 0.800 55,000 43,780 0.7960 0.790 0.730 0.790 0.790 0.800 55,000 0.7960 0.00%
2020-09-21 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - -1.25%
2020-09-18 0 0.800 0.770 0.800 0.800 0.800 37,000 29,600 0.8000 0.800 0.770 0.800 0.800 0.800 37,000 0.8000 3.90%
2020-09-17 0 0.770 0.760 0.770 0.770 0.770 5,000 3,850 0.7700 0.770 0.760 0.770 0.770 0.770 5,000 0.7700 0.00%
2020-09-16 0 0.770 0.740 0.780 0.740 0.780 118,000 89,930 0.7621 0.770 0.740 0.780 0.740 0.780 118,000 0.7621 -1.28%
2020-09-15 0 0.780 0.770 0.780 0.780 0.780 55,000 42,900 0.7800 0.780 0.770 0.780 0.780 0.780 55,000 0.7800 0.00%
2020-09-14 0 0.780 0.770 0.790 0.780 0.780 15,000 11,700 0.7800 0.780 0.770 0.790 0.780 0.780 15,000 0.7800 -1.27%
2020-09-11 0 0.790 0.770 0.800 0.770 0.790 105,000 80,950 0.7710 0.790 0.770 0.800 0.770 0.790 105,000 0.7710 2.60%
2020-09-10 0 0.770 0.770 0.820 0.770 0.780 25,000 19,430 0.7772 0.770 0.770 0.820 0.770 0.780 25,000 0.7772 -1.28%
2020-09-09 0 0.780 0.770 0.780 0.780 0.800 183,000 142,940 0.7811 0.780 0.770 0.780 0.780 0.800 183,000 0.7811 -4.88%
2020-09-08 0 0.820 0.780 0.820 0.820 0.850 26,000 21,950 0.8442 0.820 0.780 0.820 0.820 0.850 26,000 0.8442 1.23%
2020-09-07 0 0.810 0.770 0.830 - - 0 0 - 0.810 0.770 0.830 - - 0 - 0.00%
2020-09-04 0 0.810 0.770 0.810 0.770 0.820 86,000 67,440 0.7842 0.810 0.770 0.810 0.770 0.820 86,000 0.7842 2.53%
2020-09-03 0 0.790 0.780 0.790 0.780 0.790 132,000 104,040 0.7882 0.790 0.780 0.790 0.780 0.790 132,000 0.7882 1.28%
2020-09-02 0 0.780 0.780 0.800 0.780 0.800 20,000 15,640 0.7820 0.780 0.780 0.800 0.780 0.800 20,000 0.7820 -2.50%
2020-09-01 0 0.800 0.790 0.800 0.790 0.830 138,000 109,520 0.7936 0.800 0.790 0.800 0.790 0.830 138,000 0.7936 0.00%
2020-08-31 0 0.800 0.800 0.820 0.800 0.810 117,000 93,910 0.8026 0.800 0.800 0.820 0.800 0.810 117,000 0.8026 -3.61%
2020-08-28 0 0.830 0.810 0.830 0.790 0.860 173,000 143,640 0.8303 0.830 0.810 0.830 0.790 0.860 173,000 0.8303 2.47%
2020-08-27 0 0.810 0.800 0.810 0.800 0.810 5,000 4,030 0.8060 0.810 0.800 0.810 0.800 0.810 5,000 0.8060 2.53%
2020-08-26 0 0.790 0.790 0.820 0.790 0.790 317,000 253,430 0.7995 0.790 0.790 0.820 0.790 0.790 317,000 0.7995 2.60%
2020-08-25 0 0.770 0.770 0.810 0.770 0.790 325,000 253,560 0.7802 0.770 0.770 0.810 0.770 0.790 325,000 0.7802 -4.94%
2020-08-24 0 0.810 0.800 0.810 0.800 0.960 1,405,000 1,176,320 0.8372 0.810 0.800 0.810 0.800 0.960 1,405,000 0.8372 0.00%
2020-08-21 0 0.810 0.810 0.820 0.810 0.820 179,000 145,200 0.8112 0.810 0.810 0.820 0.810 0.820 179,000 0.8112 0.00%
2020-08-20 0 0.810 0.790 0.810 0.790 0.810 165,000 131,460 0.7967 0.810 0.790 0.810 0.790 0.810 165,000 0.7967 2.53%
2020-08-19 0 0.790 0.790 0.800 0.790 0.800 32,000 25,320 0.7913 0.790 0.790 0.800 0.790 0.800 32,000 0.7913 -1.25%
2020-08-18 0 0.800 0.800 0.810 0.800 0.800 31,000 24,800 0.8000 0.800 0.800 0.810 0.800 0.800 31,000 0.8000 -1.23%
2020-08-17 0 0.810 0.800 0.820 0.780 0.830 529,000 422,010 0.7978 0.810 0.800 0.820 0.780 0.830 529,000 0.7978 2.53%
2020-08-14 0 0.790 0.790 0.810 0.790 0.800 171,000 136,230 0.7967 0.790 0.790 0.810 0.790 0.800 171,000 0.7967 -2.47%
2020-08-13 0 0.810 0.810 0.830 0.810 0.830 215,000 174,270 0.8106 0.810 0.810 0.830 0.810 0.830 215,000 0.8106 -2.41%
2020-08-12 0 0.830 0.830 0.840 0.830 0.850 39,000 32,470 0.8326 0.830 0.830 0.840 0.830 0.850 39,000 0.8326 1.22%
2020-08-11 0 0.820 0.820 0.830 0.810 0.820 1,546,000 1,266,170 0.8190 0.820 0.820 0.830 0.810 0.820 1,546,000 0.8190 0.00%
2020-08-10 0 0.820 0.820 0.830 0.820 0.850 508,000 424,400 0.8354 0.820 0.820 0.830 0.820 0.850 508,000 0.8354 0.00%
2020-08-07 0 0.820 0.820 0.830 0.820 0.830 1,033,000 853,910 0.8266 0.820 0.820 0.830 0.820 0.830 1,033,000 0.8266 0.00%
2020-08-06 0 0.820 0.820 0.830 0.800 0.920 2,970,000 2,552,720 0.8595 0.820 0.820 0.830 0.800 0.920 2,970,000 0.8595 -3.53%
2020-08-05 0 0.850 0.840 0.850 0.820 0.850 180,000 150,290 0.8349 0.850 0.840 0.850 0.820 0.850 180,000 0.8349 3.66%
2020-08-04 0 0.820 0.810 0.840 0.800 0.850 93,000 76,810 0.8259 0.820 0.810 0.840 0.800 0.850 93,000 0.8259 2.50%
2020-08-03 0 0.800 0.760 0.800 0.800 0.830 930,000 757,970 0.8150 0.800 0.760 0.800 0.800 0.830 930,000 0.8150 0.00%
2020-07-31 0 0.800 0.770 0.800 0.790 0.800 3,000 2,380 0.7933 0.800 0.770 0.800 0.790 0.800 3,000 0.7933 1.27%
2020-07-30 0 0.790 0.780 0.790 0.790 0.800 374,000 298,120 0.7971 0.790 0.780 0.790 0.790 0.800 374,000 0.7971 -1.25%
2020-07-29 0 0.800 0.790 0.800 0.790 0.800 158,000 125,050 0.7915 0.800 0.790 0.800 0.790 0.800 158,000 0.7915 2.56%
2020-07-28 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - -1.27%
2020-07-27 0 0.790 0.780 0.790 0.750 0.790 23,000 18,060 0.7852 0.790 0.780 0.790 0.750 0.790 23,000 0.7852 1.28%
2020-07-24 0 0.780 0.780 0.790 0.780 0.790 150,000 117,010 0.7801 0.780 0.780 0.790 0.780 0.790 150,000 0.7801 0.00%
2020-07-23 0 0.780 0.780 0.790 0.780 0.790 60,000 46,850 0.7808 0.780 0.780 0.790 0.780 0.790 60,000 0.7808 -1.27%
2020-07-22 0 0.790 0.790 0.800 0.790 0.790 64,000 50,570 0.7902 0.790 0.790 0.800 0.790 0.790 64,000 0.7902 -2.47%
2020-07-21 0 0.810 0.800 0.810 0.790 0.820 1,650,000 1,322,240 0.8014 0.810 0.800 0.810 0.790 0.820 1,650,000 0.8014 2.53%
2020-07-20 0 0.790 0.780 0.790 0.780 0.790 4,000 3,150 0.7875 0.790 0.780 0.790 0.780 0.790 4,000 0.7875 1.28%
2020-07-17 0 0.780 0.780 0.790 0.780 0.780 317,000 247,260 0.7800 0.780 0.780 0.790 0.780 0.780 317,000 0.7800 0.00%
2020-07-16 0 0.780 0.780 0.790 0.780 0.800 829,000 649,000 0.7829 0.780 0.780 0.790 0.780 0.800 829,000 0.7829 -1.27%
2020-07-15 0 0.790 0.780 0.790 0.780 0.810 208,000 162,770 0.7825 0.790 0.780 0.790 0.780 0.810 208,000 0.7825 -2.47%
2020-07-14 0 0.810 0.780 0.810 0.780 0.840 1,074,000 849,420 0.7909 0.810 0.780 0.810 0.780 0.840 1,074,000 0.7909 2.53%
2020-07-13 0 0.790 0.790 0.820 0.750 0.840 26,000 20,580 0.7915 0.790 0.790 0.820 0.750 0.840 26,000 0.7915 -1.25%
2020-07-10 0 0.800 0.790 0.800 0.710 0.810 128,000 101,260 0.7911 0.800 0.790 0.800 0.710 0.810 128,000 0.7911 0.00%
2020-07-09 0 0.800 0.800 0.820 0.800 0.820 262,000 211,690 0.8080 0.800 0.800 0.820 0.800 0.820 262,000 0.8080 -1.23%
2020-07-08 0 0.810 0.800 0.820 0.800 0.810 762,000 610,410 0.8011 0.810 0.800 0.820 0.800 0.810 762,000 0.8011 -1.22%
2020-07-07 0 0.820 0.770 0.820 0.770 0.820 545,000 437,570 0.8029 0.820 0.770 0.820 0.770 0.820 545,000 0.8029 2.50%
2020-07-06 0 0.800 0.800 0.820 0.800 0.820 740,000 601,800 0.8132 0.800 0.800 0.820 0.800 0.820 740,000 0.8132 0.00%
2020-07-03 0 0.800 0.770 0.820 0.760 0.800 664,000 530,700 0.7992 0.800 0.770 0.820 0.760 0.800 664,000 0.7992 3.90%
2020-07-02 0 0.770 0.770 0.800 0.770 0.770 101,000 77,770 0.7700 0.770 0.770 0.800 0.770 0.770 101,000 0.7700 0.00%
2020-06-30 0 0.770 0.760 0.780 0.740 0.770 166,000 126,990 0.7650 0.770 0.760 0.780 0.740 0.770 166,000 0.7650 1.32%
2020-06-29 0 0.760 0.760 0.780 0.740 0.780 175,000 132,490 0.7571 0.760 0.760 0.780 0.740 0.780 175,000 0.7571 2.70%
2020-06-26 0 0.740 0.740 0.790 0.740 0.740 10,000 7,400 0.7400 0.740 0.740 0.790 0.740 0.740 10,000 0.7400 -3.90%
2020-06-24 0 0.770 0.770 0.790 0.770 0.790 28,000 21,580 0.7707 0.770 0.770 0.790 0.770 0.790 28,000 0.7707 -1.28%
2020-06-23 0 0.780 0.780 0.810 0.780 0.780 15,000 11,700 0.7800 0.780 0.780 0.810 0.780 0.780 15,000 0.7800 -1.27%
2020-06-22 0 0.790 0.780 0.790 0.780 0.790 25,000 19,630 0.7852 0.790 0.780 0.790 0.780 0.790 25,000 0.7852 -1.25%
2020-06-19 0 0.800 0.800 0.810 0.800 0.810 17,000 13,610 0.8006 0.800 0.800 0.810 0.800 0.810 17,000 0.8006 -3.61%
2020-06-18 0 0.830 0.800 0.830 0.800 0.830 3,000 2,460 0.8200 0.830 0.800 0.830 0.800 0.830 3,000 0.8200 3.75%
2020-06-17 0 0.800 0.800 0.830 0.790 0.850 76,000 62,110 0.8172 0.800 0.800 0.830 0.790 0.850 76,000 0.8172 0.00%
2020-06-16 0 0.800 0.800 0.830 0.780 0.850 471,000 388,070 0.8239 0.800 0.800 0.830 0.780 0.850 471,000 0.8239 0.00%
2020-06-15 0 0.800 0.790 0.810 0.780 0.800 104,000 81,780 0.7863 0.800 0.790 0.810 0.780 0.800 104,000 0.7863 3.90%
2020-06-12 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - -1.28%
2020-06-11 0 0.780 0.770 0.780 0.770 0.800 23,000 17,940 0.7800 0.780 0.770 0.780 0.770 0.800 23,000 0.7800 -1.27%
2020-06-10 0 0.790 0.780 0.790 0.780 0.790 53,000 41,370 0.7806 0.790 0.780 0.790 0.780 0.790 53,000 0.7806 1.28%
2020-06-09 0 0.780 0.780 0.790 0.780 0.800 323,000 253,210 0.7839 0.780 0.780 0.790 0.780 0.800 323,000 0.7839 0.00%
2020-06-08 0 0.780 0.780 0.790 0.770 0.780 1,492,000 1,157,270 0.7757 0.780 0.780 0.790 0.770 0.780 1,492,000 0.7757 1.30%
2020-06-05 0 0.770 0.760 0.770 0.760 0.770 127,000 97,090 0.7645 0.770 0.760 0.770 0.760 0.770 127,000 0.7645 1.32%
2020-06-04 0 0.760 0.760 0.770 0.750 0.770 124,000 94,190 0.7596 0.760 0.760 0.770 0.750 0.770 124,000 0.7596 0.00%
2020-06-03 0 0.760 0.750 0.760 0.740 0.770 2,471,000 1,861,560 0.7534 0.760 0.750 0.760 0.740 0.770 2,471,000 0.7534 2.70%
2020-06-02 0 0.740 0.740 0.750 0.730 0.760 2,404,000 1,773,930 0.7379 0.740 0.740 0.750 0.730 0.760 2,404,000 0.7379 0.00%
2020-06-01 0 0.740 0.730 0.740 0.690 0.740 847,000 621,080 0.7333 0.740 0.730 0.740 0.690 0.740 847,000 0.7333 1.37%
2020-05-29 0 0.730 0.730 0.740 0.730 0.750 264,000 194,320 0.7361 0.730 0.730 0.740 0.730 0.750 264,000 0.7361 0.00%
2020-05-28 0 0.730 0.720 0.730 0.710 0.730 838,000 608,310 0.7259 0.730 0.720 0.730 0.710 0.730 838,000 0.7259 0.00%
2020-05-27 0 0.730 0.710 0.730 0.700 0.730 6,000 4,320 0.7200 0.730 0.710 0.730 0.700 0.730 6,000 0.7200 2.82%
2020-05-26 0 0.710 0.710 0.740 0.700 0.750 190,000 138,200 0.7274 0.710 0.710 0.740 0.700 0.750 190,000 0.7274 1.43%
2020-05-25 0 0.700 0.700 0.710 0.660 0.710 165,000 112,580 0.6823 0.700 0.700 0.710 0.660 0.710 165,000 0.6823 -1.41%
2020-05-22 0 0.710 0.690 0.710 0.690 0.720 690,000 484,150 0.7017 0.710 0.690 0.710 0.690 0.720 690,000 0.7017 -2.74%
2020-05-21 0 0.730 0.710 0.730 0.710 0.740 429,000 312,380 0.7282 0.730 0.710 0.730 0.710 0.740 429,000 0.7282 1.39%
2020-05-20 0 0.720 0.700 0.720 0.690 0.720 382,000 267,860 0.7012 0.720 0.700 0.720 0.690 0.720 382,000 0.7012 4.35%
2020-05-19 0 0.690 0.680 0.690 0.660 0.690 191,000 131,370 0.6878 0.690 0.680 0.690 0.660 0.690 191,000 0.6878 6.15%
2020-05-18 0 0.650 0.650 0.680 0.650 0.690 279,000 183,900 0.6591 0.650 0.650 0.680 0.650 0.690 279,000 0.6591 0.00%
2020-05-15 0 0.650 0.650 0.660 0.640 0.670 375,000 244,210 0.6512 0.650 0.650 0.660 0.640 0.670 375,000 0.6512 3.17%
2020-05-14 0 0.630 0.630 0.640 0.630 0.640 114,000 72,440 0.6354 0.630 0.630 0.640 0.630 0.640 114,000 0.6354 0.00%
2020-05-13 0 0.630 0.630 0.640 0.630 0.650 640,000 403,220 0.6300 0.630 0.630 0.640 0.630 0.650 640,000 0.6300 0.00%
2020-05-12 0 0.630 0.620 0.630 0.630 0.640 38,000 23,950 0.6303 0.630 0.620 0.630 0.630 0.640 38,000 0.6303 0.00%
2020-05-11 0 0.630 0.620 0.630 0.630 0.640 123,000 77,660 0.6314 0.630 0.620 0.630 0.630 0.640 123,000 0.6314 0.00%
2020-05-08 0 0.630 0.620 0.630 0.630 0.650 434,000 277,720 0.6399 0.630 0.620 0.630 0.630 0.650 434,000 0.6399 -1.56%
2020-05-07 0 0.640 0.630 0.640 0.640 0.650 41,000 26,250 0.6402 0.640 0.630 0.640 0.640 0.650 41,000 0.6402 0.00%
2020-05-06 0 0.640 0.630 0.650 0.640 0.640 60,000 38,400 0.6400 0.640 0.630 0.650 0.640 0.640 60,000 0.6400 0.00%
2020-05-05 0 0.640 0.630 0.650 0.620 0.650 218,000 139,400 0.6394 0.640 0.630 0.650 0.620 0.650 218,000 0.6394 3.23%
2020-05-04 0 0.620 0.600 0.620 0.550 0.630 90,000 52,000 0.5778 0.620 0.600 0.620 0.550 0.630 90,000 0.5778 0.00%
2020-04-29 0 0.620 0.620 0.640 0.620 0.640 27,000 16,980 0.6289 0.620 0.620 0.640 0.620 0.640 27,000 0.6289 0.00%
2020-04-28 0 0.620 0.600 0.620 0.620 0.660 650,000 416,340 0.6405 0.620 0.600 0.620 0.620 0.660 650,000 0.6405 0.00%
2020-04-27 0 0.620 0.610 0.620 0.620 0.670 759,000 488,320 0.6434 0.620 0.610 0.620 0.620 0.670 759,000 0.6434 3.33%
2020-04-24 0 0.600 0.570 0.620 0.600 0.600 67,000 40,200 0.6000 0.600 0.570 0.620 0.600 0.600 67,000 0.6000 0.00%
2020-04-23 0 0.600 0.550 0.600 0.600 0.660 211,000 128,870 0.6108 0.600 0.550 0.600 0.600 0.660 211,000 0.6108 1.69%
2020-04-22 0 0.590 0.580 0.590 0.560 0.590 138,000 80,590 0.5840 0.590 0.580 0.590 0.560 0.590 138,000 0.5840 5.36%
2020-04-21 0 0.560 0.560 0.570 0.520 0.560 377,000 207,680 0.5509 0.560 0.560 0.570 0.520 0.560 377,000 0.5509 3.70%
2020-04-20 0 0.540 0.530 0.540 0.520 0.540 19,000 10,120 0.5326 0.540 0.530 0.540 0.520 0.540 19,000 0.5326 0.00%
2020-04-17 0 0.540 0.530 0.540 0.530 0.540 112,000 59,490 0.5312 0.540 0.530 0.540 0.530 0.540 112,000 0.5312 1.89%
2020-04-16 0 0.530 0.500 0.530 0.495 0.530 705,000 354,460 0.5028 0.530 0.500 0.530 0.495 0.530 705,000 0.5028 7.07%
2020-04-15 0 0.495 0.495 0.530 0.495 0.495 70,000 34,650 0.4950 0.495 0.495 0.530 0.495 0.495 70,000 0.4950 1.02%
2020-04-14 0 0.490 0.490 0.500 0.490 0.550 340,000 169,850 0.4996 0.490 0.490 0.500 0.490 0.550 340,000 0.4996 -10.91%
2020-04-09 0 0.550 0.500 0.550 0.500 0.550 16,000 8,350 0.5219 0.550 0.500 0.550 0.500 0.550 16,000 0.5219 12.24%
2020-04-08 0 0.490 0.475 0.510 0.480 0.490 28,000 13,620 0.4864 0.490 0.475 0.510 0.480 0.490 28,000 0.4864 0.00%
2020-04-07 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2020-04-06 0 0.490 0.470 0.490 0.470 0.490 37,000 17,930 0.4846 0.490 0.470 0.490 0.470 0.490 37,000 0.4846 4.26%
2020-04-03 0 0.470 0.470 0.500 0.470 0.470 13,000 6,110 0.4700 0.470 0.470 0.500 0.470 0.470 13,000 0.4700 -4.08%
2020-04-02 0 0.490 0.475 0.500 0.490 0.490 10,000 4,900 0.4900 0.490 0.475 0.500 0.490 0.490 10,000 0.4900 1.03%
2020-04-01 0 0.485 0.480 0.485 0.485 0.510 108,000 53,930 0.4994 0.485 0.480 0.485 0.485 0.510 108,000 0.4994 -2.02%
2020-03-31 0 0.495 0.495 0.500 0.475 0.495 336,000 163,830 0.4876 0.495 0.495 0.500 0.475 0.495 336,000 0.4876 4.21%
2020-03-30 0 0.475 0.475 0.490 0.475 0.480 49,000 23,510 0.4798 0.475 0.475 0.490 0.475 0.480 49,000 0.4798 -1.04%
2020-03-27 0 0.480 0.475 0.480 0.460 0.490 552,000 257,945 0.4673 0.480 0.475 0.480 0.460 0.490 552,000 0.4673 -2.04%
2020-03-26 0 0.490 0.485 0.490 0.480 0.490 385,000 188,600 0.4899 0.490 0.485 0.490 0.480 0.490 385,000 0.4899 1.03%
2020-03-25 0 0.485 0.480 0.490 0.485 0.500 2,869,000 1,406,395 0.4902 0.485 0.480 0.490 0.485 0.500 2,869,000 0.4902 -1.02%
2020-03-24 0 0.490 0.485 0.490 0.485 0.490 433,000 211,895 0.4894 0.490 0.485 0.490 0.485 0.490 433,000 0.4894 0.00%
2020-03-23 0 0.490 0.490 0.500 0.485 0.490 116,000 56,290 0.4853 0.490 0.490 0.500 0.485 0.490 116,000 0.4853 1.03%
2020-03-20 0 0.485 0.485 0.500 0.430 0.500 89,000 43,485 0.4886 0.485 0.485 0.500 0.430 0.500 89,000 0.4886 3.19%
2020-03-19 0 0.470 0.470 0.500 0.455 0.480 138,000 65,170 0.4722 0.470 0.470 0.500 0.455 0.480 138,000 0.4722 -7.84%
2020-03-18 0 0.510 0.510 0.560 0.510 0.510 50,000 25,500 0.5100 0.510 0.510 0.560 0.510 0.510 50,000 0.5100 -3.77%
2020-03-17 0 0.530 0.530 0.580 0.530 0.540 15,000 8,090 0.5393 0.530 0.530 0.580 0.530 0.540 15,000 0.5393 0.00%
2020-03-16 0 0.530 0.530 0.550 0.530 0.550 116,000 63,720 0.5493 0.530 0.530 0.550 0.530 0.550 116,000 0.5493 -7.02%
2020-03-13 0 0.570 0.550 0.580 0.570 0.580 23,000 13,160 0.5722 0.570 0.550 0.580 0.570 0.580 23,000 0.5722 -1.72%
2020-03-12 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2020-03-11 0 0.580 0.580 0.600 0.570 0.590 10,000 5,730 0.5730 0.580 0.580 0.600 0.570 0.590 10,000 0.5730 -1.69%
2020-03-10 0 0.590 0.590 0.600 0.590 0.590 294,000 173,460 0.5900 0.590 0.590 0.600 0.590 0.590 294,000 0.5900 -6.35%
2020-03-09 0 0.630 0.590 0.640 0.590 0.630 43,000 26,080 0.6065 0.630 0.590 0.640 0.590 0.630 43,000 0.6065 3.28%
2020-03-06 0 0.610 0.610 0.630 0.600 0.600 14,000 8,400 0.6000 0.610 0.610 0.630 0.600 0.600 14,000 0.6000 -3.17%
2020-03-05 0 0.630 0.620 0.630 0.630 0.630 10,000 6,300 0.6300 0.630 0.620 0.630 0.630 0.630 10,000 0.6300 -1.56%
2020-03-04 0 0.640 0.610 0.640 0.600 0.650 3,000 1,890 0.6300 0.640 0.610 0.640 0.600 0.650 3,000 0.6300 6.67%
2020-03-03 0 0.600 0.600 0.660 0.580 0.600 76,000 44,900 0.5908 0.600 0.600 0.660 0.580 0.600 76,000 0.5908 0.00%
2020-03-02 0 0.600 0.600 0.650 0.560 0.570 6,000 3,370 0.5617 0.600 0.600 0.650 0.560 0.570 6,000 0.5617 3.45%
2020-02-28 0 0.580 0.580 0.650 0.580 0.610 151,000 87,730 0.5810 0.580 0.580 0.650 0.580 0.610 151,000 0.5810 -6.45%
2020-02-27 0 0.620 0.620 0.640 0.610 0.640 80,000 48,830 0.6104 0.620 0.620 0.640 0.610 0.640 80,000 0.6104 1.64%
2020-02-26 0 0.610 0.600 0.650 - - 0 0 - 0.610 0.600 0.650 - - 0 - 0.00%
2020-02-25 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 1.67%
2020-02-24 0 0.600 0.600 0.620 0.600 0.620 582,000 352,380 0.6055 0.600 0.600 0.620 0.600 0.620 582,000 0.6055 -7.69%
2020-02-21 0 0.650 0.620 0.650 0.610 0.650 17,000 10,410 0.6124 0.650 0.620 0.650 0.610 0.650 17,000 0.6124 4.84%
2020-02-20 0 0.620 0.610 0.630 0.620 0.630 70,000 43,700 0.6243 0.620 0.610 0.630 0.620 0.630 70,000 0.6243 -1.59%
2020-02-19 0 0.630 0.640 0.650 0.630 0.630 16,000 10,080 0.6300 0.630 0.640 0.650 0.630 0.630 16,000 0.6300 -3.08%
2020-02-18 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2020-02-17 0 0.650 0.640 0.660 - - 0 0 - 0.650 0.640 0.660 - - 0 - 0.00%
2020-02-14 0 0.650 0.630 0.650 0.620 0.650 17,000 10,750 0.6324 0.650 0.630 0.650 0.620 0.650 17,000 0.6324 3.17%
2020-02-13 0 0.630 0.630 0.640 0.630 0.660 46,000 29,850 0.6489 0.630 0.630 0.640 0.630 0.660 46,000 0.6489 -3.08%
2020-02-12 0 0.650 0.630 0.650 0.620 0.650 126,000 78,600 0.6238 0.650 0.630 0.650 0.620 0.650 126,000 0.6238 4.84%
2020-02-11 0 0.620 0.600 0.630 0.570 0.620 218,000 131,340 0.6025 0.620 0.600 0.630 0.570 0.620 218,000 0.6025 0.00%
2020-02-10 0 0.620 0.620 0.640 0.620 0.640 65,000 41,560 0.6394 0.620 0.620 0.640 0.620 0.640 65,000 0.6394 -3.12%
2020-02-07 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2020-02-06 0 0.640 0.610 0.650 0.640 0.670 126,000 82,080 0.6514 0.640 0.610 0.650 0.640 0.670 126,000 0.6514 -4.48%
2020-02-05 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2020-02-04 0 0.670 0.640 0.680 0.670 0.690 25,000 16,990 0.6796 0.670 0.640 0.680 0.670 0.690 25,000 0.6796 4.69%
2020-02-03 0 0.640 0.630 0.710 0.590 0.640 152,000 96,410 0.6343 0.640 0.630 0.710 0.590 0.640 152,000 0.6343 0.00%
2020-01-31 0 0.640 0.620 0.640 0.620 0.650 125,000 80,680 0.6454 0.640 0.620 0.640 0.620 0.650 125,000 0.6454 3.23%
2020-01-30 0 0.620 0.620 0.640 0.600 0.650 815,000 502,900 0.6171 0.620 0.620 0.640 0.600 0.650 815,000 0.6171 5.08%
2020-01-29 0 0.590 0.580 0.590 0.590 0.650 1,260,000 763,160 0.6057 0.590 0.580 0.590 0.590 0.650 1,260,000 0.6057 -10.61%
2020-01-24 0 0.660 0.650 0.680 0.650 0.660 174,000 113,710 0.6535 0.660 0.650 0.680 0.650 0.660 174,000 0.6535 -1.49%
2020-01-23 0 0.670 0.660 0.680 0.660 0.730 354,000 243,250 0.6871 0.670 0.660 0.680 0.660 0.730 354,000 0.6871 -6.94%
2020-01-22 0 0.720 0.700 0.720 0.700 0.720 38,000 27,060 0.7121 0.720 0.700 0.720 0.700 0.720 38,000 0.7121 4.35%
2020-01-21 0 0.690 0.690 0.710 0.690 0.750 869,000 638,060 0.7342 0.690 0.690 0.710 0.690 0.750 869,000 0.7342 -9.21%
2020-01-20 0 0.760 0.750 0.760 0.730 0.760 448,000 336,310 0.7507 0.760 0.750 0.760 0.730 0.760 448,000 0.7507 2.70%
2020-01-17 0 0.740 0.720 0.740 0.710 0.750 289,000 213,060 0.7372 0.740 0.720 0.740 0.710 0.750 289,000 0.7372 -1.33%
2020-01-16 0 0.750 0.750 0.760 0.730 0.760 306,000 229,600 0.7503 0.750 0.750 0.760 0.730 0.760 306,000 0.7503 2.74%
2020-01-15 0 0.730 0.730 0.740 0.730 0.760 1,170,000 872,400 0.7456 0.730 0.730 0.740 0.730 0.760 1,170,000 0.7456 -1.35%
2020-01-14 0 0.740 0.740 0.750 0.680 0.750 3,117,000 2,226,720 0.7144 0.740 0.740 0.750 0.680 0.750 3,117,000 0.7144 7.25%
2020-01-13 0 0.690 0.670 0.690 0.650 0.700 826,000 565,550 0.6847 0.690 0.670 0.690 0.650 0.700 826,000 0.6847 4.55%
2020-01-10 0 0.660 0.650 0.660 0.640 0.670 388,000 255,320 0.6580 0.660 0.650 0.660 0.640 0.670 388,000 0.6580 -1.49%
2020-01-09 0 0.670 0.650 0.670 0.640 0.680 900,000 598,610 0.6651 0.670 0.650 0.670 0.640 0.680 900,000 0.6651 4.69%
2020-01-08 0 0.640 0.630 0.650 0.620 0.650 655,000 422,800 0.6455 0.640 0.630 0.650 0.620 0.650 655,000 0.6455 -1.54%
2020-01-07 0 0.650 0.640 0.650 0.620 0.650 652,000 415,590 0.6374 0.650 0.640 0.650 0.620 0.650 652,000 0.6374 3.17%
2020-01-06 0 0.630 0.610 0.630 0.590 0.630 898,000 555,070 0.6181 0.630 0.610 0.630 0.590 0.630 898,000 0.6181 6.78%
2020-01-03 0 0.590 0.580 0.600 0.590 0.620 146,000 87,620 0.6001 0.590 0.580 0.600 0.590 0.620 146,000 0.6001 -4.84%
2020-01-02 0 0.620 0.610 0.620 0.590 0.630 109,000 66,580 0.6108 0.620 0.610 0.620 0.590 0.630 109,000 0.6108 5.08%
2019-12-31 0 0.590 0.590 0.610 0.580 0.590 376,000 221,300 0.5886 0.590 0.590 0.610 0.580 0.590 376,000 0.5886 -4.84%
2019-12-30 0 0.620 0.620 0.640 0.610 0.640 125,000 79,390 0.6351 0.620 0.620 0.640 0.610 0.640 125,000 0.6351 -1.59%
2019-12-27 0 0.630 0.620 0.640 0.620 0.640 287,000 180,350 0.6284 0.630 0.620 0.640 0.620 0.640 287,000 0.6284 0.00%
2019-12-24 0 0.630 0.610 0.630 0.610 0.630 73,000 45,150 0.6185 0.630 0.610 0.630 0.610 0.630 73,000 0.6185 3.28%
2019-12-23 0 0.610 0.610 0.620 0.600 0.610 56,000 34,150 0.6098 0.610 0.610 0.620 0.600 0.610 56,000 0.6098 0.00%
2019-12-20 0 0.610 0.610 0.620 0.610 0.610 22,000 13,420 0.6100 0.610 0.610 0.620 0.610 0.610 22,000 0.6100 0.00%
2019-12-19 0 0.610 0.600 0.610 0.600 0.610 73,000 43,930 0.6018 0.610 0.600 0.610 0.600 0.610 73,000 0.6018 3.39%
2019-12-18 0 0.590 0.580 0.600 0.590 0.590 27,000 15,930 0.5900 0.590 0.580 0.600 0.590 0.590 27,000 0.5900 0.00%
2019-12-17 0 0.590 0.590 0.600 0.590 0.600 17,000 10,180 0.5988 0.590 0.590 0.600 0.590 0.600 17,000 0.5988 0.00%
2019-12-16 0 0.590 0.590 0.600 0.580 0.600 275,000 162,580 0.5912 0.590 0.590 0.600 0.580 0.600 275,000 0.5912 -1.67%
2019-12-13 0 0.600 0.590 0.600 0.600 0.610 87,000 52,310 0.6013 0.600 0.590 0.600 0.600 0.610 87,000 0.6013 1.69%
2019-12-12 0 0.590 0.590 0.600 0.590 0.600 181,000 108,090 0.5972 0.590 0.590 0.600 0.590 0.600 181,000 0.5972 -1.67%
2019-12-11 0 0.600 0.590 0.610 0.590 0.630 878,000 537,260 0.6119 0.600 0.590 0.610 0.590 0.630 878,000 0.6119 -3.23%
2019-12-10 0 0.620 0.620 0.630 0.590 0.620 641,000 391,180 0.6103 0.620 0.620 0.630 0.590 0.620 641,000 0.6103 3.33%
2019-12-09 0 0.600 0.590 0.600 0.570 0.600 201,000 118,660 0.5903 0.600 0.590 0.600 0.570 0.600 201,000 0.5903 5.26%
2019-12-06 0 0.570 0.570 0.580 0.570 0.580 194,000 112,510 0.5799 0.570 0.570 0.580 0.570 0.580 194,000 0.5799 -1.72%
2019-12-05 0 0.580 0.580 0.590 0.560 0.580 268,000 152,470 0.5689 0.580 0.580 0.590 0.560 0.580 268,000 0.5689 1.75%
2019-12-04 0 0.570 0.560 0.570 0.560 0.570 106,000 59,530 0.5616 0.570 0.560 0.570 0.560 0.570 106,000 0.5616 1.79%
2019-12-03 0 0.560 0.560 0.580 0.560 0.580 3,000 1,700 0.5667 0.560 0.560 0.580 0.560 0.580 3,000 0.5667 0.00%
2019-12-02 0 0.560 0.560 0.580 0.560 0.570 110,000 61,680 0.5607 0.560 0.560 0.580 0.560 0.570 110,000 0.5607 0.00%
2019-11-29 0 0.560 0.560 0.580 0.560 0.560 2,000 1,120 0.5600 0.560 0.560 0.580 0.560 0.560 2,000 0.5600 0.00%
2019-11-28 0 0.560 0.560 0.570 0.560 0.570 431,000 245,080 0.5686 0.560 0.560 0.570 0.560 0.570 431,000 0.5686 -3.45%
2019-11-27 0 0.580 0.570 0.590 0.570 0.580 57,000 33,040 0.5796 0.580 0.570 0.590 0.570 0.580 57,000 0.5796 -1.69%
2019-11-26 0 0.590 0.570 0.590 0.570 0.590 202,000 115,910 0.5738 0.590 0.570 0.590 0.570 0.590 202,000 0.5738 3.51%
2019-11-25 0 0.570 0.570 0.590 0.550 0.580 245,000 139,940 0.5712 0.570 0.570 0.590 0.550 0.580 245,000 0.5712 0.00%
2019-11-22 0 0.570 0.570 0.580 0.550 0.580 459,000 260,670 0.5679 0.570 0.570 0.580 0.550 0.580 459,000 0.5679 0.00%
2019-11-21 0 0.570 0.560 0.570 0.550 0.590 1,062,000 603,920 0.5687 0.570 0.560 0.570 0.550 0.590 1,062,000 0.5687 -3.39%
2019-11-20 0 0.590 0.580 0.590 0.560 0.590 395,000 229,890 0.5820 0.590 0.580 0.590 0.560 0.590 395,000 0.5820 5.36%
2019-11-19 0 0.560 0.560 0.580 0.560 0.580 468,000 268,220 0.5731 0.560 0.560 0.580 0.560 0.580 468,000 0.5731 -5.08%
2019-11-18 0 0.590 0.570 0.590 0.570 0.600 151,000 87,310 0.5782 0.590 0.570 0.590 0.570 0.600 151,000 0.5782 3.51%
2019-11-15 0 0.570 0.550 0.570 0.550 0.570 203,000 113,070 0.5570 0.570 0.550 0.570 0.550 0.570 203,000 0.5570 -1.72%
2019-11-14 0 0.580 0.560 0.580 0.550 0.610 935,000 541,180 0.5788 0.580 0.560 0.580 0.550 0.610 935,000 0.5788 -3.33%
2019-11-13 0 0.600 0.600 0.610 0.600 0.610 330,000 198,120 0.6004 0.600 0.600 0.610 0.600 0.610 330,000 0.6004 -1.64%
2019-11-12 0 0.610 0.610 0.620 0.590 0.630 759,000 465,100 0.6128 0.610 0.610 0.620 0.590 0.630 759,000 0.6128 0.00%
2019-11-11 0 0.610 0.610 0.620 0.580 0.660 4,073,000 2,517,110 0.6180 0.610 0.610 0.620 0.580 0.660 4,073,000 0.6180 1.67%
2019-11-08 0 0.600 0.590 0.600 0.590 0.700 4,745,000 2,974,290 0.6268 0.600 0.590 0.600 0.590 0.700 4,745,000 0.6268 -10.45%
2019-11-07 0 0.670 0.670 0.680 0.470 0.820 24,937,000 17,231,135 0.6910 0.670 0.670 0.680 0.470 0.820 24,937,000 0.6910 47.25%
2019-11-06 0 0.455 0.430 0.455 0.425 0.455 230,000 104,080 0.4525 0.455 0.430 0.455 0.425 0.455 230,000 0.4525 7.06%
2019-11-05 0 0.425 0.430 0.450 0.415 0.450 36,000 15,415 0.4282 0.425 0.430 0.450 0.415 0.450 36,000 0.4282 -3.41%
2019-11-04 0 0.440 0.425 0.455 0.410 0.445 16,000 6,940 0.4338 0.440 0.425 0.455 0.410 0.445 16,000 0.4338 0.00%
2019-11-01 0 0.440 0.440 0.450 0.440 0.440 58,000 25,520 0.4400 0.440 0.440 0.450 0.440 0.440 58,000 0.4400 1.15%
2019-10-31 0 0.435 0.435 0.450 - - 0 0 - 0.435 0.435 0.450 - - 0 - 0.00%
2019-10-30 0 0.435 0.435 0.450 0.430 0.435 4,000 1,725 0.4313 0.435 0.435 0.450 0.430 0.435 4,000 0.4313 -3.33%
2019-10-29 0 0.450 0.440 0.450 0.450 0.450 20,000 9,000 0.4500 0.450 0.440 0.450 0.450 0.450 20,000 0.4500 0.00%
2019-10-28 0 0.450 0.435 0.450 0.435 0.450 80,000 35,465 0.4433 0.450 0.435 0.450 0.435 0.450 80,000 0.4433 3.45%
2019-10-25 0 0.435 0.435 0.450 0.425 0.450 284,000 123,515 0.4349 0.435 0.435 0.450 0.425 0.450 284,000 0.4349 -3.33%
2019-10-24 0 0.450 0.435 0.450 0.425 0.450 21,000 9,160 0.4362 0.450 0.435 0.450 0.425 0.450 21,000 0.4362 1.12%
2019-10-23 0 0.445 0.440 0.445 0.430 0.445 179,000 78,710 0.4397 0.445 0.440 0.445 0.430 0.445 179,000 0.4397 -1.11%
2019-10-22 0 0.450 0.440 0.450 0.455 0.455 2,000 910 0.4550 0.450 0.440 0.450 0.455 0.455 2,000 0.4550 -1.10%
2019-10-21 0 0.455 0.435 0.455 0.450 0.455 8,000 3,625 0.4531 0.455 0.435 0.455 0.450 0.455 8,000 0.4531 3.41%
2019-10-18 0 0.440 0.440 0.450 0.435 0.440 21,000 9,235 0.4398 0.440 0.440 0.450 0.435 0.440 21,000 0.4398 -2.22%
2019-10-17 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2019-10-16 0 0.450 0.450 0.455 0.450 0.455 238,000 107,245 0.4506 0.450 0.450 0.455 0.450 0.455 238,000 0.4506 -2.17%
2019-10-15 0 0.460 0.455 0.465 0.445 0.465 15,000 6,905 0.4603 0.460 0.455 0.465 0.445 0.465 15,000 0.4603 0.00%
2019-10-14 0 0.460 0.445 0.465 0.445 0.460 37,000 16,670 0.4505 0.460 0.445 0.465 0.445 0.460 37,000 0.4505 0.00%
2019-10-11 0 0.460 0.460 0.465 0.440 0.460 17,000 7,755 0.4562 0.460 0.460 0.465 0.440 0.460 17,000 0.4562 -1.08%
2019-10-10 0 0.465 0.445 0.470 0.465 0.465 5,000 2,325 0.4650 0.465 0.445 0.470 0.465 0.465 5,000 0.4650 2.20%
2019-10-09 0 0.455 0.440 0.460 0.440 0.455 14,000 6,305 0.4504 0.455 0.440 0.460 0.440 0.455 14,000 0.4504 3.41%
2019-10-08 0 0.440 0.440 0.455 0.435 0.440 19,000 8,280 0.4358 0.440 0.440 0.455 0.435 0.440 19,000 0.4358 -3.30%
2019-10-04 0 0.455 0.440 0.455 0.435 0.455 80,000 36,380 0.4548 0.455 0.440 0.455 0.435 0.455 80,000 0.4548 1.11%
2019-10-03 0 0.450 0.435 0.455 0.435 0.450 5,000 2,235 0.4470 0.450 0.435 0.455 0.435 0.450 5,000 0.4470 -1.10%
2019-10-02 0 0.455 0.435 0.455 0.455 0.455 2,000 910 0.4550 0.455 0.435 0.455 0.455 0.455 2,000 0.4550 3.41%
2019-09-30 0 0.440 0.440 0.465 0.440 0.440 2,000 880 0.4400 0.440 0.440 0.465 0.440 0.440 2,000 0.4400 -2.22%
2019-09-27 0 0.450 0.440 0.460 0.450 0.460 4,000 1,810 0.4525 0.450 0.440 0.460 0.450 0.460 4,000 0.4525 2.27%
2019-09-26 0 0.440 0.440 0.450 0.435 0.440 23,000 10,065 0.4376 0.440 0.440 0.450 0.435 0.440 23,000 0.4376 -2.22%
2019-09-25 0 0.450 0.440 0.450 0.440 0.450 137,000 60,795 0.4438 0.450 0.440 0.450 0.440 0.450 137,000 0.4438 0.00%
2019-09-24 0 0.450 0.450 0.475 0.450 0.475 162,000 73,545 0.4540 0.450 0.450 0.475 0.450 0.475 162,000 0.4540 -2.17%
2019-09-23 0 0.460 0.450 0.460 0.460 0.460 4,000 1,840 0.4600 0.460 0.450 0.460 0.460 0.460 4,000 0.4600 2.22%
2019-09-20 0 0.450 0.435 0.450 0.435 0.450 168,000 73,250 0.4360 0.450 0.435 0.450 0.435 0.450 168,000 0.4360 -2.17%
2019-09-19 0 0.460 0.445 0.460 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2019-09-18 0 0.460 0.440 0.465 0.460 0.475 52,000 24,020 0.4619 0.460 0.440 0.465 0.460 0.475 52,000 0.4619 -1.08%
2019-09-17 0 0.465 0.450 0.470 0.425 0.465 120,000 51,700 0.4308 0.465 0.450 0.470 0.425 0.465 120,000 0.4308 4.49%
2019-09-16 0 0.445 0.430 0.455 0.430 0.445 52,000 22,390 0.4306 0.445 0.430 0.455 0.430 0.445 52,000 0.4306 -5.32%
2019-09-13 0 0.470 0.425 0.480 0.430 0.480 5,000 2,315 0.4630 0.470 0.425 0.480 0.430 0.480 5,000 0.4630 9.30%
2019-09-12 0 0.430 0.420 0.430 0.415 0.440 244,000 102,675 0.4208 0.430 0.420 0.430 0.415 0.440 244,000 0.4208 2.38%
2019-09-11 0 0.420 0.420 0.425 0.420 0.430 843,000 354,075 0.4200 0.420 0.420 0.425 0.420 0.430 843,000 0.4200 0.00%
2019-09-10 0 0.420 0.415 0.425 0.415 0.420 1,317,000 551,335 0.4186 0.420 0.415 0.425 0.415 0.420 1,317,000 0.4186 1.20%
2019-09-09 0 0.415 0.415 0.420 0.410 0.420 684,000 284,390 0.4158 0.415 0.415 0.420 0.410 0.420 684,000 0.4158 1.22%
2019-09-06 0 0.410 0.400 0.410 0.400 0.410 86,000 35,010 0.4071 0.410 0.400 0.410 0.400 0.410 86,000 0.4071 -1.20%
2019-09-05 0 0.415 0.400 0.415 0.400 0.415 54,000 21,675 0.4014 0.415 0.400 0.415 0.400 0.415 54,000 0.4014 3.75%
2019-09-04 0 0.400 0.400 0.405 0.400 0.405 26,000 10,525 0.4048 0.400 0.400 0.405 0.400 0.405 26,000 0.4048 -2.44%
2019-09-03 0 0.410 0.405 0.410 0.405 0.410 335,000 136,000 0.4060 0.410 0.405 0.410 0.405 0.410 335,000 0.4060 0.00%
2019-09-02 0 0.410 0.405 0.410 0.405 0.415 150,000 60,885 0.4059 0.410 0.405 0.410 0.405 0.415 150,000 0.4059 1.23%
2019-08-30 0 0.405 0.405 0.420 0.405 0.405 41,000 16,605 0.4050 0.405 0.405 0.420 0.405 0.405 41,000 0.4050 -1.22%
2019-08-29 0 0.410 0.405 0.410 0.410 0.415 164,000 67,360 0.4107 0.410 0.405 0.410 0.410 0.415 164,000 0.4107 0.00%
2019-08-28 0 0.410 0.405 0.410 0.405 0.410 9,000 3,685 0.4094 0.410 0.405 0.410 0.405 0.410 9,000 0.4094 1.23%
2019-08-27 0 0.405 0.405 0.410 0.405 0.410 669,000 273,020 0.4081 0.405 0.405 0.410 0.405 0.410 669,000 0.4081 -2.41%
2019-08-26 0 0.415 0.410 0.420 0.415 0.420 11,000 4,615 0.4195 0.415 0.410 0.420 0.415 0.420 11,000 0.4195 -1.19%
2019-08-23 0 0.420 0.410 0.420 0.420 0.420 4,000 1,680 0.4200 0.420 0.410 0.420 0.420 0.420 4,000 0.4200 0.00%
2019-08-22 0 0.420 0.410 0.420 0.410 0.420 12,000 5,030 0.4192 0.420 0.410 0.420 0.410 0.420 12,000 0.4192 1.20%
2019-08-21 0 0.415 0.410 0.420 0.400 0.420 62,000 24,885 0.4014 0.415 0.410 0.420 0.400 0.420 62,000 0.4014 -1.19%
2019-08-20 0 0.420 0.410 0.420 0.410 0.425 527,000 219,430 0.4164 0.420 0.410 0.420 0.410 0.425 527,000 0.4164 2.44%
2019-08-19 0 0.410 0.400 0.420 0.410 0.420 369,000 151,905 0.4117 0.410 0.400 0.420 0.410 0.420 369,000 0.4117 -2.38%
2019-08-16 0 0.420 0.410 0.420 0.420 0.420 53,000 22,260 0.4200 0.420 0.410 0.420 0.420 0.420 53,000 0.4200 0.00%
2019-08-15 0 0.420 0.415 0.430 0.405 0.420 234,000 98,265 0.4199 0.420 0.415 0.430 0.405 0.420 234,000 0.4199 0.00%
2019-08-14 0 0.420 0.415 0.420 0.415 0.425 67,000 27,880 0.4161 0.420 0.415 0.420 0.415 0.425 67,000 0.4161 1.20%
2019-08-13 0 0.415 0.410 0.420 0.415 0.420 161,000 67,525 0.4194 0.415 0.410 0.420 0.415 0.420 161,000 0.4194 -1.19%
2019-08-12 0 0.420 0.420 0.430 0.410 0.435 298,000 124,595 0.4181 0.420 0.420 0.430 0.410 0.435 298,000 0.4181 1.20%
2019-08-09 0 0.415 0.410 0.415 0.415 0.415 28,000 11,620 0.4150 0.415 0.410 0.415 0.415 0.415 28,000 0.4150 0.00%
2019-08-08 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 1.22%
2019-08-07 0 0.410 0.410 0.415 0.410 0.425 49,000 20,230 0.4129 0.410 0.410 0.415 0.410 0.425 49,000 0.4129 0.00%
2019-08-06 0 0.410 0.410 0.425 0.405 0.425 244,000 100,380 0.4114 0.410 0.410 0.425 0.405 0.425 244,000 0.4114 -4.65%
2019-08-05 0 0.430 0.425 0.430 0.425 0.435 48,000 20,695 0.4311 0.430 0.425 0.430 0.425 0.435 48,000 0.4311 -1.15%
2019-08-02 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2019-08-01 0 0.435 0.425 0.435 0.425 0.445 134,000 57,695 0.4306 0.435 0.425 0.435 0.425 0.445 134,000 0.4306 -1.14%
2019-07-31 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2019-07-30 0 0.440 0.435 0.450 0.435 0.450 19,000 8,350 0.4395 0.440 0.435 0.450 0.435 0.450 19,000 0.4395 -1.12%
2019-07-29 0 0.445 0.440 0.445 - - 0 0 - 0.445 0.440 0.445 - - 0 - -1.11%
2019-07-26 0 0.450 0.430 0.455 0.435 0.450 2,000 885 0.4425 0.450 0.430 0.455 0.435 0.450 2,000 0.4425 2.27%
2019-07-25 0 0.440 0.440 0.455 0.425 0.450 78,000 33,790 0.4332 0.440 0.440 0.455 0.425 0.450 78,000 0.4332 -3.30%
2019-07-24 0 0.455 0.430 0.455 0.420 0.455 4,000 1,785 0.4463 0.455 0.430 0.455 0.420 0.455 4,000 0.4463 0.00%
2019-07-23 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2019-07-22 0 0.455 0.440 0.455 0.440 0.455 110,000 49,385 0.4490 0.455 0.440 0.455 0.440 0.455 110,000 0.4490 0.00%
2019-07-19 0 0.455 0.450 0.455 0.450 0.460 70,000 31,775 0.4539 0.455 0.450 0.455 0.450 0.460 70,000 0.4539 1.11%
2019-07-18 0 0.450 0.430 0.460 0.450 0.465 180,000 81,890 0.4549 0.450 0.430 0.460 0.450 0.465 180,000 0.4549 -1.10%
2019-07-17 0 0.455 0.455 0.465 0.450 0.450 1,000 450 0.4500 0.455 0.455 0.465 0.450 0.450 1,000 0.4500 0.00%
2019-07-16 0 0.455 0.455 0.465 0.455 0.465 91,000 41,550 0.4566 0.455 0.455 0.465 0.455 0.465 91,000 0.4566 -2.15%
2019-07-15 0 0.465 0.450 0.465 0.445 0.465 9,000 4,115 0.4572 0.465 0.450 0.465 0.445 0.465 9,000 0.4572 0.00%
2019-07-12 0 0.465 0.440 0.465 0.435 0.465 53,000 23,115 0.4361 0.465 0.440 0.465 0.435 0.465 53,000 0.4361 1.09%
2019-07-11 0 0.460 0.460 0.475 0.460 0.460 13,000 6,050 0.4654 0.460 0.460 0.475 0.460 0.460 13,000 0.4654 0.00%
2019-07-10 0 0.460 0.460 0.495 0.455 0.455 1,000 455 0.4550 0.460 0.460 0.495 0.455 0.455 1,000 0.4550 -1.08%
2019-07-09 0 0.465 0.460 0.485 0.465 0.465 1,000 465 0.4650 0.465 0.460 0.485 0.465 0.465 1,000 0.4650 1.09%
2019-07-08 0 0.460 0.460 0.495 - - 0 0 - 0.460 0.460 0.495 - - 0 - 0.00%
2019-07-05 0 0.460 0.460 0.465 0.460 0.475 314,000 147,295 0.4691 0.460 0.460 0.465 0.460 0.475 314,000 0.4691 -2.13%
2019-07-04 0 0.470 0.460 0.470 0.460 0.470 56,000 26,090 0.4659 0.470 0.460 0.470 0.460 0.470 56,000 0.4659 0.00%
2019-07-03 0 0.470 0.460 0.470 0.455 0.475 35,000 16,515 0.4719 0.470 0.460 0.470 0.455 0.475 35,000 0.4719 3.30%
2019-07-02 0 0.455 0.455 0.465 0.455 0.480 530,000 247,125 0.4663 0.455 0.455 0.465 0.455 0.480 530,000 0.4663 -4.21%
2019-06-28 0 0.475 0.455 0.475 0.455 0.490 16,000 7,645 0.4778 0.475 0.455 0.475 0.455 0.490 16,000 0.4778 5.56%
2019-06-27 0 0.450 0.440 0.455 0.450 0.460 320,000 145,700 0.4553 0.450 0.440 0.455 0.450 0.460 320,000 0.4553 0.00%
2019-06-26 0 0.450 0.445 0.450 0.450 0.460 112,000 50,420 0.4502 0.450 0.445 0.450 0.450 0.460 112,000 0.4502 0.00%
2019-06-25 0 0.450 0.450 0.460 0.450 0.465 248,000 113,170 0.4563 0.450 0.450 0.460 0.450 0.465 248,000 0.4563 -2.17%
2019-06-24 0 0.460 0.440 0.460 0.450 0.460 286,000 128,720 0.4501 0.460 0.440 0.460 0.450 0.460 286,000 0.4501 5.75%
2019-06-21 0 0.435 0.430 0.445 0.430 0.435 36,000 15,655 0.4349 0.435 0.430 0.445 0.430 0.435 36,000 0.4349 0.00%
2019-06-20 0 0.435 0.425 0.435 0.425 0.455 299,000 129,565 0.4333 0.435 0.425 0.435 0.425 0.455 299,000 0.4333 -2.25%
2019-06-19 0 0.445 0.440 0.445 0.440 0.445 55,000 24,465 0.4448 0.445 0.440 0.445 0.440 0.445 55,000 0.4448 0.00%
2019-06-18 0 0.445 0.440 0.450 0.445 0.450 45,000 19,920 0.4427 0.445 0.440 0.450 0.445 0.450 45,000 0.4427 1.14%
2019-06-17 0 0.440 0.430 0.440 0.430 0.440 49,000 21,460 0.4380 0.440 0.430 0.440 0.430 0.440 49,000 0.4380 0.00%
2019-06-14 0 0.440 0.430 0.440 0.450 0.450 4,000 1,800 0.4500 0.440 0.430 0.440 0.450 0.450 4,000 0.4500 1.15%
2019-06-13 0 0.435 0.430 0.450 0.420 0.440 312,000 133,800 0.4288 0.435 0.430 0.450 0.420 0.440 312,000 0.4288 1.16%
2019-06-12 0 0.430 0.425 0.450 0.415 0.430 434,000 182,950 0.4215 0.430 0.425 0.450 0.415 0.430 434,000 0.4215 0.00%
2019-06-11 0 0.430 0.430 0.440 0.425 0.445 8,000 3,465 0.4331 0.430 0.430 0.440 0.425 0.445 8,000 0.4331 -1.15%
2019-06-10 0 0.435 0.425 0.435 0.425 0.450 115,000 49,355 0.4292 0.435 0.425 0.435 0.425 0.450 115,000 0.4292 -2.25%
2019-06-06 0 0.445 0.430 0.450 0.445 0.455 54,000 24,070 0.4457 0.445 0.430 0.450 0.445 0.455 54,000 0.4457 1.14%
2019-06-05 0 0.440 0.430 0.450 0.440 0.440 4,000 1,760 0.4400 0.440 0.430 0.450 0.440 0.440 4,000 0.4400 -1.12%
2019-06-04 0 0.445 0.435 0.445 0.460 0.460 4,000 1,840 0.4600 0.445 0.435 0.445 0.460 0.460 4,000 0.4600 1.14%
2019-06-03 0 0.440 0.435 0.445 0.435 0.445 124,000 54,550 0.4399 0.440 0.435 0.445 0.435 0.445 124,000 0.4399 -2.22%
2019-05-31 0 0.450 0.425 0.450 0.450 0.450 6,000 2,700 0.4500 0.450 0.425 0.450 0.450 0.450 6,000 0.4500 3.45%
2019-05-30 0 0.435 0.425 0.435 0.435 0.460 435,000 189,325 0.4352 0.435 0.425 0.435 0.435 0.460 435,000 0.4352 0.00%
2019-05-29 0 0.435 0.435 0.450 0.435 0.455 50,000 21,820 0.4364 0.435 0.435 0.450 0.435 0.455 50,000 0.4364 0.00%
2019-05-28 0 0.435 0.430 0.440 0.425 0.450 166,000 72,160 0.4347 0.435 0.430 0.440 0.425 0.450 166,000 0.4347 1.16%
2019-05-27 0 0.430 0.420 0.430 0.425 0.450 118,000 51,100 0.4331 0.430 0.420 0.430 0.425 0.450 118,000 0.4331 -3.37%
2019-05-24 0 0.445 0.435 0.445 0.435 0.450 12,000 5,245 0.4371 0.445 0.435 0.445 0.435 0.450 12,000 0.4371 1.14%
2019-05-23 0 0.440 0.430 0.440 0.430 0.440 107,000 46,330 0.4330 0.440 0.430 0.440 0.430 0.440 107,000 0.4330 2.33%
2019-05-22 0 0.430 0.430 0.445 0.430 0.455 9,000 3,985 0.4428 0.430 0.430 0.445 0.430 0.455 9,000 0.4428 0.00%
2019-05-21 0 0.430 0.425 0.440 0.430 0.435 256,000 110,605 0.4321 0.430 0.425 0.440 0.430 0.435 256,000 0.4321 2.38%
2019-05-20 0 0.420 0.410 0.420 0.420 0.425 314,000 132,150 0.4209 0.420 0.410 0.420 0.420 0.425 314,000 0.4209 0.00%
2019-05-17 0 0.420 0.420 0.430 0.420 0.430 154,000 65,790 0.4272 0.420 0.420 0.430 0.420 0.430 154,000 0.4272 0.00%
2019-05-16 0 0.420 0.410 0.425 0.420 0.420 2,000 840 0.4200 0.420 0.410 0.425 0.420 0.420 2,000 0.4200 0.00%
2019-05-15 0 0.420 0.415 0.420 0.415 0.420 64,000 26,680 0.4169 0.420 0.415 0.420 0.415 0.420 64,000 0.4169 2.44%
2019-05-14 0 0.410 0.400 0.420 0.410 0.420 430,000 177,920 0.4138 0.410 0.400 0.420 0.410 0.420 430,000 0.4138 -4.65%
2019-05-10 0 0.430 0.420 0.430 0.415 0.430 177,000 75,040 0.4240 0.430 0.420 0.430 0.415 0.430 177,000 0.4240 0.00%
2019-05-09 0 0.430 0.420 0.430 0.415 0.430 335,000 140,590 0.4197 0.430 0.420 0.430 0.415 0.430 335,000 0.4197 0.00%
2019-05-08 0 0.430 0.420 0.430 0.430 0.430 7,000 3,010 0.4300 0.430 0.420 0.430 0.430 0.430 7,000 0.4300 0.00%
2019-05-07 0 0.430 0.420 0.430 0.430 0.460 18,000 7,790 0.4328 0.430 0.420 0.430 0.430 0.460 18,000 0.4328 2.38%
2019-05-06 0 0.420 0.415 0.420 0.415 0.450 335,000 140,820 0.4204 0.420 0.415 0.420 0.415 0.450 335,000 0.4204 -1.18%
2019-05-03 0 0.425 0.425 0.450 0.425 0.450 13,000 5,620 0.4323 0.425 0.425 0.450 0.425 0.450 13,000 0.4323 -1.16%
2019-05-02 0 0.430 0.420 0.430 0.410 0.435 31,000 13,135 0.4237 0.430 0.420 0.430 0.410 0.435 31,000 0.4237 3.61%
2019-04-30 0 0.415 0.415 0.425 0.410 0.425 4,000 1,670 0.4175 0.415 0.415 0.425 0.410 0.425 4,000 0.4175 -2.35%
2019-04-29 0 0.425 0.425 0.430 0.425 0.430 21,000 9,020 0.4295 0.425 0.425 0.430 0.425 0.430 21,000 0.4295 0.00%
2019-04-26 0 0.425 0.415 0.425 0.415 0.425 24,000 9,990 0.4163 0.425 0.415 0.425 0.415 0.425 24,000 0.4163 1.19%
2019-04-25 0 0.420 0.415 0.430 - - 0 0 - 0.420 0.415 0.430 - - 0 - 0.00%
2019-04-24 0 0.420 0.415 0.430 - - 0 0 - 0.420 0.415 0.430 - - 0 - 0.00%
2019-04-23 0 0.420 0.420 0.430 0.420 0.430 218,000 91,645 0.4204 0.420 0.420 0.430 0.420 0.430 218,000 0.4204 -2.33%
2019-04-18 0 0.430 0.420 0.430 0.410 0.430 4,000 1,685 0.4213 0.430 0.420 0.430 0.410 0.430 4,000 0.4213 3.61%
2019-04-17 0 0.415 0.415 0.425 0.415 0.425 309,000 128,580 0.4161 0.415 0.415 0.425 0.415 0.425 309,000 0.4161 -4.60%
2019-04-16 0 0.435 0.425 0.435 0.415 0.435 24,000 10,185 0.4244 0.435 0.425 0.435 0.415 0.435 24,000 0.4244 4.82%
2019-04-15 0 0.415 0.415 0.430 0.415 0.430 239,000 100,410 0.4201 0.415 0.415 0.430 0.415 0.430 239,000 0.4201 -1.19%
2019-04-12 0 0.420 0.415 0.440 0.415 0.470 457,000 197,255 0.4316 0.420 0.415 0.440 0.415 0.470 457,000 0.4316 0.00%
2019-04-11 0 0.420 0.415 0.420 0.415 0.420 80,000 33,460 0.4183 0.420 0.415 0.420 0.415 0.420 80,000 0.4183 0.00%
2019-04-10 0 0.420 0.420 0.425 0.420 0.425 52,000 21,845 0.4201 0.420 0.420 0.425 0.420 0.425 52,000 0.4201 -1.18%
2019-04-09 0 0.425 0.415 0.430 0.410 0.430 420,000 177,920 0.4236 0.425 0.415 0.430 0.410 0.430 420,000 0.4236 0.00%
2019-04-08 0 0.425 0.415 0.425 0.410 0.430 156,000 66,260 0.4247 0.425 0.415 0.425 0.410 0.430 156,000 0.4247 -1.16%
2019-04-04 0 0.430 0.420 0.430 0.410 0.430 27,000 11,355 0.4206 0.430 0.420 0.430 0.410 0.430 27,000 0.4206 2.38%
2019-04-03 0 0.420 0.420 0.430 0.420 0.430 38,000 16,220 0.4268 0.420 0.420 0.430 0.420 0.430 38,000 0.4268 -2.33%
2019-04-02 0 0.430 0.410 0.430 0.430 0.430 8,000 3,440 0.4300 0.430 0.410 0.430 0.430 0.430 8,000 0.4300 6.17%
2019-04-01 0 0.405 0.405 0.430 0.405 0.420 335,000 137,135 0.4094 0.405 0.405 0.430 0.405 0.420 335,000 0.4094 -2.41%
2019-03-29 0 0.415 0.415 0.430 0.410 0.440 58,000 24,665 0.4253 0.415 0.415 0.430 0.410 0.440 58,000 0.4253 -1.19%
2019-03-28 0 0.420 0.410 0.420 0.400 0.425 352,000 144,575 0.4107 0.420 0.410 0.420 0.400 0.425 352,000 0.4107 2.44%
2019-03-27 0 0.410 0.400 0.410 0.380 0.415 181,000 71,025 0.3924 0.410 0.400 0.410 0.380 0.415 181,000 0.3924 2.50%
2019-03-26 0 0.400 0.400 0.405 0.390 0.440 3,883,500 1,563,405 0.4026 0.400 0.400 0.405 0.390 0.440 3,883,500 0.4026 -9.09%
2019-03-25 0 0.440 0.440 0.445 0.440 0.490 3,178,000 1,466,905 0.4616 0.440 0.440 0.445 0.440 0.490 3,178,000 0.4616 -18.52%
2019-03-22 0 0.540 0.540 0.550 0.530 0.560 209,000 112,990 0.5406 0.540 0.540 0.550 0.530 0.560 209,000 0.5406 -3.57%
2019-03-21 0 0.560 0.550 0.570 0.520 0.560 43,000 23,090 0.5370 0.560 0.550 0.570 0.520 0.560 43,000 0.5370 0.00%
2019-03-20 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2019-03-19 0 0.560 0.540 0.570 0.530 0.570 316,000 172,880 0.5471 0.560 0.540 0.570 0.530 0.570 316,000 0.5471 0.00%
2019-03-18 0 0.560 0.550 0.560 0.510 0.560 625,000 333,720 0.5340 0.560 0.550 0.560 0.510 0.560 625,000 0.5340 3.70%
2019-03-15 0 0.540 0.540 0.550 0.530 0.570 616,000 332,180 0.5393 0.540 0.540 0.550 0.530 0.570 616,000 0.5393 -3.57%
2019-03-14 0 0.560 0.550 0.560 0.550 0.580 366,000 202,800 0.5541 0.560 0.550 0.560 0.550 0.580 366,000 0.5541 0.00%
2019-03-13 0 0.560 0.560 0.570 0.560 0.620 1,061,000 610,740 0.5756 0.560 0.560 0.570 0.560 0.620 1,061,000 0.5756 -5.08%
2019-03-12 0 0.590 0.600 0.610 0.510 0.620 3,270,000 1,905,280 0.5827 0.590 0.600 0.610 0.510 0.620 3,270,000 0.5827 11.32%
2019-03-11 0 0.530 0.510 0.540 0.510 0.550 403,000 214,760 0.5329 0.530 0.510 0.540 0.510 0.550 403,000 0.5329 1.92%
2019-03-08 0 0.520 0.520 0.540 0.510 0.540 448,000 236,110 0.5270 0.520 0.520 0.540 0.510 0.540 448,000 0.5270 0.00%
2019-03-07 0 0.520 0.500 0.520 0.510 0.520 41,000 21,070 0.5139 0.520 0.500 0.520 0.510 0.520 41,000 0.5139 0.00%
2019-03-06 0 0.520 0.500 0.520 0.495 0.530 1,044,000 528,600 0.5063 0.520 0.500 0.520 0.495 0.530 1,044,000 0.5063 1.96%
2019-03-05 0 0.510 0.510 0.530 0.510 0.530 219,000 115,640 0.5280 0.510 0.510 0.530 0.510 0.530 219,000 0.5280 -1.92%
2019-03-04 0 0.520 0.510 0.520 0.510 0.530 235,000 120,580 0.5131 0.520 0.510 0.520 0.510 0.530 235,000 0.5131 0.00%
2019-03-01 0 0.520 0.500 0.520 0.500 0.520 217,000 112,260 0.5173 0.520 0.500 0.520 0.500 0.520 217,000 0.5173 1.96%
2019-02-28 0 0.510 0.500 0.530 0.510 0.530 386,000 198,530 0.5143 0.510 0.500 0.530 0.510 0.530 386,000 0.5143 -5.56%
2019-02-27 0 0.540 0.530 0.540 0.520 0.550 588,000 316,390 0.5381 0.540 0.530 0.540 0.520 0.550 588,000 0.5381 1.89%
2019-02-26 0 0.530 0.520 0.530 0.520 0.530 47,000 24,570 0.5228 0.530 0.520 0.530 0.520 0.530 47,000 0.5228 0.00%
2019-02-25 0 0.530 0.510 0.530 0.495 0.540 480,000 247,295 0.5152 0.530 0.510 0.530 0.495 0.540 480,000 0.5152 -3.64%
2019-02-22 0 0.550 0.530 0.550 0.530 0.550 304,000 164,050 0.5396 0.550 0.530 0.550 0.530 0.550 304,000 0.5396 3.77%
2019-02-21 0 0.530 0.520 0.530 0.510 0.560 1,087,000 586,700 0.5397 0.530 0.520 0.530 0.510 0.560 1,087,000 0.5397 6.00%
2019-02-20 0 0.500 0.485 0.500 0.470 0.500 413,000 202,285 0.4898 0.500 0.485 0.500 0.470 0.500 413,000 0.4898 4.17%
2019-02-19 0 0.480 0.470 0.485 0.480 0.510 552,000 271,730 0.4923 0.480 0.470 0.485 0.480 0.510 552,000 0.4923 -5.88%
2019-02-18 0 0.510 0.485 0.510 0.445 0.510 339,000 163,710 0.4829 0.510 0.485 0.510 0.445 0.510 339,000 0.4829 15.91%
2019-02-15 0 0.440 0.425 0.440 0.410 0.440 379,000 159,600 0.4211 0.440 0.425 0.440 0.410 0.440 379,000 0.4211 7.32%
2019-02-14 0 0.410 0.410 0.435 0.400 0.415 42,000 17,140 0.4081 0.410 0.410 0.435 0.400 0.415 42,000 0.4081 2.50%
2019-02-13 0 0.400 0.400 0.410 0.385 0.405 475,000 187,155 0.3940 0.400 0.400 0.410 0.385 0.405 475,000 0.3940 2.56%
2019-02-12 0 0.390 0.390 0.400 0.390 0.400 7,000 2,760 0.3943 0.390 0.390 0.400 0.390 0.400 7,000 0.3943 0.00%
2019-02-11 0 0.390 0.390 0.400 0.385 0.400 70,000 27,480 0.3926 0.390 0.390 0.400 0.385 0.400 70,000 0.3926 1.30%
2019-02-08 0 0.385 0.385 0.395 0.385 0.400 125,000 49,285 0.3943 0.385 0.385 0.395 0.385 0.400 125,000 0.3943 -2.53%
2019-02-04 0 0.395 0.390 0.400 0.390 0.395 9,000 3,540 0.3933 0.395 0.390 0.400 0.390 0.395 9,000 0.3933 1.28%
2019-02-01 0 0.390 0.390 0.395 0.390 0.400 61,000 23,930 0.3923 0.390 0.390 0.395 0.390 0.400 61,000 0.3923 0.00%
2019-01-31 0 0.390 0.390 0.395 0.380 0.400 253,000 97,365 0.3848 0.390 0.390 0.395 0.380 0.400 253,000 0.3848 1.30%
2019-01-30 0 0.385 0.385 0.395 0.385 0.400 258,000 100,280 0.3887 0.385 0.385 0.395 0.385 0.400 258,000 0.3887 -2.53%
2019-01-29 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 1.28%
2019-01-28 0 0.390 0.390 0.400 0.390 0.400 103,000 40,715 0.3953 0.390 0.390 0.400 0.390 0.400 103,000 0.3953 -1.27%
2019-01-25 0 0.395 0.395 0.400 0.390 0.400 71,000 28,140 0.3963 0.395 0.395 0.400 0.390 0.400 71,000 0.3963 1.28%
2019-01-24 0 0.390 0.390 0.400 0.380 0.400 439,465 173,557 0.3949 0.390 0.390 0.400 0.380 0.400 439,465 0.3949 -1.27%
2019-01-23 0 0.395 0.385 0.400 0.385 0.395 24,000 9,360 0.3900 0.395 0.385 0.400 0.385 0.395 24,000 0.3900 1.28%
2019-01-22 0 0.390 0.390 0.400 0.390 0.400 29,000 11,460 0.3952 0.390 0.390 0.400 0.390 0.400 29,000 0.3952 0.00%
2019-01-21 0 0.390 0.390 0.395 - - 0 0 - 0.390 0.390 0.395 - - 0 - 0.00%
2019-01-18 0 0.390 0.390 0.395 0.380 0.400 29,000 11,330 0.3907 0.390 0.390 0.395 0.380 0.400 29,000 0.3907 0.00%
2019-01-17 0 0.390 0.390 0.400 0.390 0.400 25,000 9,860 0.3944 0.390 0.390 0.400 0.390 0.400 25,000 0.3944 0.00%
2019-01-16 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2019-01-15 0 0.390 0.390 0.400 0.390 0.400 81,000 31,865 0.3934 0.390 0.390 0.400 0.390 0.400 81,000 0.3934 -1.27%
2019-01-14 0 0.395 0.395 0.400 0.390 0.405 281,000 111,220 0.3958 0.395 0.395 0.400 0.390 0.405 281,000 0.3958 1.28%
2019-01-11 0 0.390 0.390 0.400 0.390 0.400 31,000 12,225 0.3944 0.390 0.390 0.400 0.390 0.400 31,000 0.3944 -2.50%
2019-01-10 0 0.400 0.400 0.405 0.400 0.405 43,000 17,215 0.4003 0.400 0.400 0.405 0.400 0.405 43,000 0.4003 2.56%
2019-01-09 0 0.390 0.390 0.400 0.390 0.405 429,000 170,720 0.3979 0.390 0.390 0.400 0.390 0.405 429,000 0.3979 -1.27%
2019-01-08 0 0.395 0.385 0.405 0.395 0.400 11,000 4,350 0.3955 0.395 0.385 0.405 0.395 0.400 11,000 0.3955 -1.25%
2019-01-07 0 0.400 0.400 0.405 0.395 0.430 67,000 26,895 0.4014 0.400 0.400 0.405 0.395 0.430 67,000 0.4014 0.00%
2019-01-04 0 0.400 0.400 0.405 0.395 0.410 361,000 146,110 0.4047 0.400 0.400 0.405 0.395 0.410 361,000 0.4047 -6.98%
2019-01-03 0 0.430 0.400 0.440 0.405 0.430 2,000 835 0.4175 0.430 0.400 0.440 0.405 0.430 2,000 0.4175 7.50%
2019-01-02 0 0.400 0.400 0.440 0.400 0.415 97,000 39,525 0.4075 0.400 0.400 0.440 0.400 0.415 97,000 0.4075 0.00%
2018-12-31 0 0.400 0.400 0.435 - - 0 0 - 0.400 0.400 0.435 - - 0 - 0.00%
2018-12-28 0 0.400 0.400 0.405 0.400 0.405 357,000 142,885 0.4002 0.400 0.400 0.405 0.400 0.405 357,000 0.4002 -1.23%
2018-12-27 0 0.405 0.400 0.445 0.400 0.440 31,000 12,715 0.4102 0.405 0.400 0.445 0.400 0.440 31,000 0.4102 -3.57%
2018-12-24 0 0.420 0.420 0.440 0.420 0.440 88,000 37,040 0.4209 0.420 0.420 0.440 0.420 0.440 88,000 0.4209 -4.55%
2018-12-21 0 0.440 0.420 0.450 0.405 0.450 36,000 15,330 0.4258 0.440 0.420 0.450 0.405 0.450 36,000 0.4258 4.76%
2018-12-20 0 0.420 0.420 0.440 0.400 0.440 60,000 25,170 0.4195 0.420 0.420 0.440 0.400 0.440 60,000 0.4195 2.44%
2018-12-19 0 0.410 0.410 0.440 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2018-12-18 0 0.410 0.405 0.420 0.405 0.430 125,000 51,020 0.4082 0.410 0.405 0.420 0.405 0.430 125,000 0.4082 -2.38%
2018-12-17 0 0.420 0.420 0.445 0.420 0.420 17,000 7,125 0.4191 0.420 0.420 0.445 0.420 0.420 17,000 0.4191 0.00%
2018-12-14 0 0.420 0.410 0.420 0.405 0.425 305,000 127,475 0.4180 0.420 0.410 0.420 0.405 0.425 305,000 0.4180 -1.18%
2018-12-13 0 0.425 0.410 0.425 0.410 0.435 29,000 12,440 0.4290 0.425 0.410 0.425 0.410 0.435 29,000 0.4290 4.94%
2018-12-12 0 0.405 0.405 0.425 0.405 0.425 16,000 6,780 0.4238 0.405 0.405 0.425 0.405 0.425 16,000 0.4238 -2.41%
2018-12-11 0 0.415 0.395 0.435 - - 0 0 - 0.415 0.395 0.435 - - 0 - 0.00%
2018-12-10 0 0.415 0.400 0.435 - - 0 0 - 0.415 0.400 0.435 - - 0 - 0.00%
2018-12-07 0 0.415 0.415 0.420 0.415 0.420 11,000 4,605 0.4186 0.415 0.415 0.420 0.415 0.420 11,000 0.4186 1.22%
2018-12-06 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2018-12-05 0 0.410 0.400 0.425 - - 0 0 - 0.410 0.400 0.425 - - 0 - 0.00%
2018-12-04 0 0.410 0.405 0.415 0.385 0.415 57,000 23,250 0.4079 0.410 0.405 0.415 0.385 0.415 57,000 0.4079 -1.20%
2018-12-03 0 0.415 0.405 0.425 0.415 0.420 47,000 19,555 0.4161 0.415 0.405 0.425 0.415 0.420 47,000 0.4161 -2.35%
2018-11-30 0 0.425 0.400 0.425 0.430 0.430 15,000 6,450 0.4300 0.425 0.400 0.425 0.430 0.430 15,000 0.4300 -1.16%
2018-11-29 0 0.430 0.410 0.430 0.410 0.430 5,000 2,090 0.4180 0.430 0.410 0.430 0.410 0.430 5,000 0.4180 -2.27%
2018-11-28 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2018-11-27 0 0.440 0.410 0.440 0.440 0.440 11,000 4,840 0.4400 0.440 0.410 0.440 0.440 0.440 11,000 0.4400 1.15%
2018-11-26 0 0.435 0.410 0.440 - - 0 0 - 0.435 0.410 0.440 - - 0 - 0.00%
2018-11-23 0 0.435 0.410 0.435 0.435 0.435 1,000 435 0.4350 0.435 0.410 0.435 0.435 0.435 1,000 0.4350 0.00%
2018-11-22 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2018-11-21 0 0.435 0.410 0.435 0.415 0.435 15,000 6,245 0.4163 0.435 0.410 0.435 0.415 0.435 15,000 0.4163 7.41%
2018-11-20 0 0.405 0.400 0.405 0.405 0.435 179,000 73,610 0.4112 0.405 0.400 0.405 0.405 0.435 179,000 0.4112 -3.57%
2018-11-19 0 0.420 0.410 0.420 0.410 0.420 251,000 104,700 0.4171 0.420 0.410 0.420 0.410 0.420 251,000 0.4171 2.44%
2018-11-16 0 0.410 0.400 0.410 0.410 0.450 129,000 54,550 0.4229 0.410 0.400 0.410 0.410 0.450 129,000 0.4229 0.00%
2018-11-15 0 0.410 0.395 0.410 0.390 0.425 214,000 89,795 0.4196 0.410 0.395 0.410 0.390 0.425 214,000 0.4196 5.13%
2018-11-14 0 0.390 0.385 0.395 0.390 0.400 213,000 84,930 0.3987 0.390 0.385 0.395 0.390 0.400 213,000 0.3987 -2.50%
2018-11-13 0 0.400 0.395 0.400 0.400 0.405 191,000 76,605 0.4011 0.400 0.395 0.400 0.400 0.405 191,000 0.4011 0.00%
2018-11-12 0 0.400 0.400 0.410 0.395 0.420 681,000 281,395 0.4132 0.400 0.400 0.410 0.395 0.420 681,000 0.4132 2.56%
2018-11-09 0 0.390 0.385 0.395 0.385 0.400 293,000 115,100 0.3928 0.390 0.385 0.395 0.385 0.400 293,000 0.3928 -2.50%
2018-11-08 0 0.400 0.400 0.410 0.400 0.420 336,000 136,515 0.4063 0.400 0.400 0.410 0.400 0.420 336,000 0.4063 -4.76%
2018-11-07 0 0.420 0.410 0.420 0.420 0.430 4,000 1,710 0.4275 0.420 0.410 0.420 0.420 0.430 4,000 0.4275 0.00%
2018-11-06 0 0.420 0.415 0.420 0.400 0.430 296,000 123,465 0.4171 0.420 0.415 0.420 0.400 0.430 296,000 0.4171 5.00%
2018-11-05 0 0.400 0.395 0.425 0.365 0.415 800,000 318,500 0.3981 0.400 0.395 0.425 0.365 0.415 800,000 0.3981 6.67%
2018-11-02 0 0.375 0.370 0.380 0.360 0.375 134,000 49,520 0.3696 0.375 0.370 0.380 0.360 0.375 134,000 0.3696 5.63%
2018-11-01 0 0.355 0.355 0.365 0.345 0.360 799,000 282,730 0.3539 0.355 0.355 0.365 0.345 0.360 799,000 0.3539 0.00%
2018-10-31 0 0.355 0.355 0.360 0.345 0.360 420,000 147,245 0.3506 0.355 0.355 0.360 0.345 0.360 420,000 0.3506 4.41%
2018-10-30 0 0.340 0.335 0.350 0.335 0.340 151,000 51,335 0.3400 0.340 0.335 0.350 0.335 0.340 151,000 0.3400 1.49%
2018-10-29 0 0.335 0.335 0.340 0.325 0.335 615,000 204,410 0.3324 0.335 0.335 0.340 0.325 0.335 615,000 0.3324 -1.47%
2018-10-26 0 0.340 0.330 0.340 0.330 0.340 392,000 130,475 0.3328 0.340 0.330 0.340 0.330 0.340 392,000 0.3328 -2.86%
2018-10-25 0 0.350 0.340 0.350 0.325 0.350 1,584,000 537,290 0.3392 0.350 0.340 0.350 0.325 0.350 1,584,000 0.3392 -1.41%
2018-10-24 0 0.355 0.355 0.365 0.355 0.360 457,000 163,735 0.3583 0.355 0.355 0.365 0.355 0.360 457,000 0.3583 -1.39%
2018-10-23 0 0.360 0.355 0.365 0.355 0.360 438,000 157,630 0.3599 0.360 0.355 0.365 0.355 0.360 438,000 0.3599 0.00%
2018-10-22 0 0.360 0.360 0.365 0.360 0.370 728,000 263,200 0.3615 0.360 0.360 0.365 0.360 0.370 728,000 0.3615 0.00%
2018-10-19 0 0.360 0.355 0.365 0.360 0.365 624,000 224,650 0.3600 0.360 0.355 0.365 0.360 0.365 624,000 0.3600 0.00%
2018-10-18 0 0.360 0.355 0.365 0.360 0.365 700,000 253,500 0.3621 0.360 0.355 0.365 0.360 0.365 700,000 0.3621 0.00%
2018-10-16 0 0.360 0.355 0.365 0.355 0.375 1,012,000 365,920 0.3616 0.360 0.355 0.365 0.355 0.375 1,012,000 0.3616 1.41%
2018-10-15 0 0.355 0.355 0.360 0.355 0.355 130,000 46,200 0.3554 0.355 0.355 0.360 0.355 0.355 130,000 0.3554 -2.74%
2018-10-12 0 0.365 0.365 0.370 0.355 0.365 832,000 301,130 0.3619 0.365 0.365 0.370 0.355 0.365 832,000 0.3619 0.00%
2018-10-11 0 0.365 0.360 0.365 0.360 0.365 413,000 150,225 0.3637 0.365 0.360 0.365 0.360 0.365 413,000 0.3637 -3.95%
2018-10-10 0 0.380 0.370 0.390 0.380 0.390 43,000 16,520 0.3842 0.380 0.370 0.390 0.380 0.390 43,000 0.3842 -2.56%
2018-10-09 0 0.390 0.380 0.390 0.370 0.390 361,000 137,270 0.3802 0.390 0.380 0.390 0.370 0.390 361,000 0.3802 0.00%
2018-10-08 0 0.390 0.375 0.390 0.375 0.400 299,000 115,290 0.3856 0.390 0.375 0.390 0.375 0.400 299,000 0.3856 -2.50%
2018-10-05 0 0.400 0.380 0.400 0.375 0.400 630,000 241,490 0.3833 0.400 0.380 0.400 0.375 0.400 630,000 0.3833 1.27%
2018-10-04 0 0.395 0.395 0.400 0.395 0.400 40,000 15,910 0.3978 0.395 0.395 0.400 0.395 0.400 40,000 0.3978 -1.25%
2018-10-03 0 0.400 0.395 0.400 0.400 0.400 8,000 3,200 0.4000 0.400 0.395 0.400 0.400 0.400 8,000 0.4000 0.00%
2018-10-02 0 0.400 0.395 0.400 0.400 0.400 144,000 57,600 0.4000 0.400 0.395 0.400 0.400 0.400 144,000 0.4000 0.00%
2018-09-28 0 0.400 0.400 0.405 0.390 0.405 649,000 259,515 0.3999 0.400 0.400 0.405 0.390 0.405 649,000 0.3999 -2.44%
2018-09-27 0 0.410 0.405 0.410 0.400 0.410 206,000 83,380 0.4048 0.410 0.405 0.410 0.400 0.410 206,000 0.4048 0.00%
2018-09-26 0 0.410 0.410 0.425 0.405 0.440 788,000 330,480 0.4194 0.410 0.410 0.425 0.405 0.440 788,000 0.4194 -1.20%
2018-09-24 0 0.415 0.410 0.420 0.405 0.415 269,000 111,285 0.4137 0.415 0.410 0.420 0.405 0.415 269,000 0.4137 1.22%
2018-09-21 0 0.410 0.410 0.415 0.405 0.415 589,000 243,435 0.4133 0.410 0.410 0.415 0.405 0.415 589,000 0.4133 -1.20%
2018-09-20 0 0.415 0.410 0.415 - - 150,000 61,500 0.4100 0.415 0.410 0.415 - - 150,000 0.4100 0.00%
2018-09-19 0 0.415 0.400 0.415 0.405 0.415 306,000 125,490 0.4101 0.415 0.400 0.415 0.405 0.415 306,000 0.4101 0.00%
2018-09-18 0 0.415 0.400 0.415 0.400 0.415 52,000 21,065 0.4051 0.415 0.400 0.415 0.400 0.415 52,000 0.4051 1.22%
2018-09-17 0 0.410 0.410 0.415 0.400 0.410 150,000 60,500 0.4033 0.410 0.410 0.415 0.400 0.410 150,000 0.4033 -2.38%
2018-09-14 0 0.420 0.410 0.420 0.415 0.420 22,000 9,190 0.4177 0.420 0.410 0.420 0.415 0.420 22,000 0.4177 1.20%
2018-09-13 0 0.415 0.410 0.415 0.420 0.420 250,000 105,000 0.4200 0.415 0.410 0.415 0.420 0.420 250,000 0.4200 -1.19%
2018-09-12 0 0.420 0.420 0.425 0.400 0.430 394,000 164,560 0.4177 0.420 0.420 0.425 0.400 0.430 394,000 0.4177 5.00%
2018-09-11 0 0.400 0.400 0.415 0.400 0.415 197,000 81,470 0.4136 0.400 0.400 0.415 0.400 0.415 197,000 0.4136 -2.44%
2018-09-10 0 0.410 0.410 0.415 0.410 0.415 352,000 146,070 0.4150 0.410 0.410 0.415 0.410 0.415 352,000 0.4150 -2.38%
2018-09-07 0 0.420 0.420 0.430 0.420 0.425 291,000 122,310 0.4203 0.420 0.420 0.430 0.420 0.425 291,000 0.4203 -2.33%
2018-09-06 0 0.430 0.425 0.430 0.425 0.430 57,000 24,505 0.4299 0.430 0.425 0.430 0.425 0.430 57,000 0.4299 2.38%
2018-09-05 0 0.420 0.420 0.430 0.420 0.430 217,000 93,210 0.4295 0.420 0.420 0.430 0.420 0.430 217,000 0.4295 -6.67%
2018-09-04 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - -1.10%
2018-09-03 0 0.455 0.430 0.455 0.430 0.460 266,000 118,295 0.4447 0.455 0.430 0.455 0.430 0.460 266,000 0.4447 1.11%
2018-08-31 0 0.450 0.425 0.450 0.430 0.455 52,000 22,405 0.4309 0.450 0.425 0.450 0.430 0.455 52,000 0.4309 0.00%
2018-08-30 0 0.450 0.445 0.450 0.450 0.450 48,000 21,600 0.4500 0.450 0.445 0.450 0.450 0.450 48,000 0.4500 -1.10%
2018-08-29 0 0.455 0.455 0.460 0.455 0.460 178,000 81,630 0.4586 0.455 0.455 0.460 0.455 0.460 178,000 0.4586 1.11%
2018-08-28 0 0.450 0.450 0.460 0.450 0.455 300,000 135,015 0.4501 0.450 0.450 0.460 0.450 0.455 300,000 0.4501 -2.17%
2018-08-27 0 0.460 0.455 0.460 0.460 0.460 8,000 3,680 0.4600 0.460 0.455 0.460 0.460 0.460 8,000 0.4600 -1.08%
2018-08-24 0 0.465 0.450 0.465 0.450 0.470 177,000 80,670 0.4558 0.465 0.450 0.465 0.450 0.470 177,000 0.4558 1.09%
2018-08-23 0 0.460 0.460 0.470 0.460 0.460 200,000 92,000 0.4600 0.460 0.460 0.470 0.460 0.460 200,000 0.4600 0.00%
2018-08-22 0 0.460 0.455 0.460 0.455 0.460 151,000 69,255 0.4586 0.460 0.455 0.460 0.455 0.460 151,000 0.4586 -2.13%
2018-08-21 0 0.470 0.460 0.470 0.460 0.470 153,000 70,400 0.4601 0.470 0.460 0.470 0.460 0.470 153,000 0.4601 0.00%
2018-08-20 0 0.470 0.465 0.470 0.465 0.470 121,000 56,435 0.4664 0.470 0.465 0.470 0.465 0.470 121,000 0.4664 -1.05%
2018-08-17 0 0.475 0.470 0.475 0.470 0.480 155,000 73,560 0.4746 0.475 0.470 0.475 0.470 0.480 155,000 0.4746 0.00%
2018-08-16 0 0.475 0.470 0.475 0.465 0.475 178,000 84,430 0.4743 0.475 0.470 0.475 0.465 0.475 178,000 0.4743 0.00%
2018-08-15 0 0.475 0.470 0.480 0.470 0.480 449,000 213,390 0.4753 0.475 0.470 0.480 0.470 0.480 449,000 0.4753 -3.06%
2018-08-14 0 0.490 0.475 0.490 0.475 0.490 293,100 140,466 0.4792 0.490 0.475 0.490 0.475 0.490 293,100 0.4792 0.00%
2018-08-13 0 0.490 0.475 0.490 0.475 0.490 187,000 89,380 0.4780 0.490 0.475 0.490 0.475 0.490 187,000 0.4780 2.08%
2018-08-10 0 0.480 0.480 0.490 0.480 0.480 150,000 72,000 0.4800 0.480 0.480 0.490 0.480 0.480 150,000 0.4800 -2.04%
2018-08-09 0 0.490 0.480 0.490 0.480 0.490 575,000 277,575 0.4827 0.490 0.480 0.490 0.480 0.490 575,000 0.4827 -2.00%
2018-08-08 0 0.500 0.500 0.510 0.485 0.500 424,000 208,605 0.4920 0.500 0.500 0.510 0.485 0.500 424,000 0.4920 2.04%
2018-08-07 0 0.490 0.490 0.500 0.490 0.490 208,000 101,920 0.4900 0.490 0.490 0.500 0.490 0.490 208,000 0.4900 0.00%
2018-08-06 0 0.490 0.490 0.495 0.490 0.500 1,433,000 715,070 0.4990 0.490 0.490 0.495 0.490 0.500 1,433,000 0.4990 -9.26%
2018-08-03 0 0.540 0.500 0.550 0.475 0.540 613,000 298,170 0.4864 0.540 0.500 0.550 0.475 0.540 613,000 0.4864 11.34%
2018-08-02 0 0.485 0.480 0.485 0.475 0.485 450,000 216,250 0.4806 0.485 0.480 0.485 0.475 0.485 450,000 0.4806 -1.02%
2018-08-01 0 0.490 0.475 0.490 0.475 0.490 282,000 135,465 0.4804 0.490 0.475 0.490 0.475 0.490 282,000 0.4804 2.08%
2018-07-31 0 0.480 0.470 0.480 0.475 0.480 1,440,000 692,030 0.4806 0.480 0.470 0.480 0.475 0.480 1,440,000 0.4806 0.00%
2018-07-30 0 0.480 0.480 0.490 0.475 0.500 217,000 106,325 0.4900 0.480 0.480 0.490 0.475 0.500 217,000 0.4900 -3.03%
2018-07-27 0 0.495 0.490 0.500 0.495 0.495 100,000 49,500 0.4950 0.495 0.490 0.500 0.495 0.495 100,000 0.4950 -1.00%
2018-07-26 0 0.500 0.485 0.500 0.485 0.500 91,000 44,590 0.4900 0.500 0.485 0.500 0.485 0.500 91,000 0.4900 1.01%
2018-07-25 0 0.495 0.490 0.495 0.490 0.495 114,000 55,935 0.4907 0.495 0.490 0.495 0.490 0.495 114,000 0.4907 -1.00%
2018-07-24 0 0.500 0.490 0.500 0.490 0.500 160,000 79,010 0.4938 0.500 0.490 0.500 0.490 0.500 160,000 0.4938 1.01%
2018-07-23 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - 0.00%
2018-07-20 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - 0.00%
2018-07-19 0 0.495 0.495 0.500 0.490 0.500 536,000 265,360 0.4951 0.495 0.495 0.500 0.490 0.500 536,000 0.4951 0.00%
2018-07-18 0 0.495 0.490 0.495 - - 0 0 - 0.495 0.490 0.495 - - 0 - 0.00%
2018-07-17 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2018-07-16 0 0.495 0.490 0.500 0.495 0.495 9,000 4,455 0.4950 0.495 0.490 0.500 0.495 0.495 9,000 0.4950 0.00%
2018-07-13 0 0.495 0.495 0.500 0.490 0.495 2,000 985 0.4925 0.495 0.495 0.500 0.490 0.495 2,000 0.4925 1.02%
2018-07-12 0 0.490 0.490 0.495 0.480 0.480 3,000 1,450 0.4833 0.490 0.490 0.495 0.480 0.480 3,000 0.4833 0.00%
2018-07-11 0 0.490 0.490 0.500 0.485 0.500 44,000 21,770 0.4948 0.490 0.490 0.500 0.485 0.500 44,000 0.4948 -2.00%
2018-07-10 0 0.500 0.490 0.500 0.490 0.500 33,000 16,320 0.4945 0.500 0.490 0.500 0.490 0.500 33,000 0.4945 0.00%
2018-07-09 0 0.500 0.490 0.500 0.500 0.500 6,000 3,000 0.5000 0.500 0.490 0.500 0.500 0.500 6,000 0.5000 0.00%
2018-07-06 0 0.500 0.485 0.500 0.490 0.500 55,000 27,440 0.4989 0.500 0.485 0.500 0.490 0.500 55,000 0.4989 2.04%
2018-07-05 0 0.490 0.480 0.490 0.490 0.490 1,000 490 0.4900 0.490 0.480 0.490 0.490 0.490 1,000 0.4900 0.00%
2018-07-04 0 0.490 0.480 0.490 0.480 0.500 257,000 123,875 0.4820 0.490 0.480 0.490 0.480 0.500 257,000 0.4820 0.00%
2018-07-03 0 0.490 0.490 0.495 0.485 0.490 53,000 25,925 0.4892 0.490 0.490 0.495 0.485 0.490 53,000 0.4892 -1.01%
2018-06-29 0 0.495 0.490 0.495 0.500 0.500 200,000 100,000 0.5000 0.495 0.490 0.495 0.500 0.500 200,000 0.5000 2.06%
2018-06-28 0 0.485 0.485 0.495 0.485 0.495 102,000 50,470 0.4948 0.485 0.485 0.495 0.485 0.495 102,000 0.4948 -3.00%
2018-06-27 0 0.500 0.485 0.500 0.500 0.500 200,000 100,000 0.5000 0.500 0.485 0.500 0.500 0.500 200,000 0.5000 0.00%
2018-06-26 0 0.500 0.480 0.500 0.495 0.500 160,000 79,980 0.4999 0.500 0.480 0.500 0.495 0.500 160,000 0.4999 0.00%
2018-06-25 0 0.500 0.490 0.500 0.500 0.500 532,000 266,000 0.5000 0.500 0.490 0.500 0.500 0.500 532,000 0.5000 0.00%
2018-06-22 0 0.500 0.500 0.510 0.495 0.510 1,396,000 702,720 0.5034 0.500 0.500 0.510 0.495 0.510 1,396,000 0.5034 3.09%
2018-06-21 0 0.485 0.485 0.500 0.485 0.495 11,000 5,435 0.4941 0.485 0.485 0.500 0.485 0.495 11,000 0.4941 -1.02%
2018-06-20 0 0.490 0.490 0.495 0.485 0.495 36,000 17,800 0.4944 0.490 0.490 0.495 0.485 0.495 36,000 0.4944 -1.01%
2018-06-19 0 0.495 0.485 0.495 0.480 0.500 152,000 75,100 0.4941 0.495 0.485 0.495 0.480 0.500 152,000 0.4941 -1.00%
2018-06-15 0 0.500 0.500 0.510 0.500 0.500 489,000 244,500 0.5000 0.500 0.500 0.510 0.500 0.500 489,000 0.5000 -1.96%
2018-06-14 0 0.510 0.500 0.510 0.500 0.510 1,151,000 578,310 0.5024 0.510 0.500 0.510 0.500 0.510 1,151,000 0.5024 2.00%
2018-06-13 0 0.500 0.500 0.510 0.500 0.500 605,000 302,500 0.5000 0.500 0.500 0.510 0.500 0.500 605,000 0.5000 0.00%
2018-06-12 0 0.500 0.500 0.510 0.500 0.500 700,000 350,000 0.5000 0.500 0.500 0.510 0.500 0.500 700,000 0.5000 0.00%
2018-06-11 0 0.500 0.500 0.530 0.500 0.510 949,000 482,480 0.5084 0.500 0.500 0.530 0.500 0.510 949,000 0.5084 -1.96%
2018-06-08 0 0.510 0.510 0.520 0.500 0.510 409,000 208,560 0.5099 0.510 0.510 0.520 0.500 0.510 409,000 0.5099 -1.92%
2018-06-07 0 0.520 0.520 0.530 0.500 0.540 1,130,000 572,850 0.5069 0.520 0.520 0.530 0.500 0.540 1,130,000 0.5069 1.96%
2018-06-06 0 0.510 0.510 0.520 0.510 0.520 733,000 373,840 0.5100 0.510 0.510 0.520 0.510 0.520 733,000 0.5100 2.00%
2018-06-05 0 0.500 0.500 0.520 0.500 0.510 1,803,000 909,750 0.5046 0.500 0.500 0.520 0.500 0.510 1,803,000 0.5046 0.00%
2018-06-04 0 0.500 0.500 0.510 0.500 0.500 381,000 190,500 0.5000 0.500 0.500 0.510 0.500 0.500 381,000 0.5000 0.00%
2018-06-01 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 0.500 0.490 0.500 0.500 0.500 100,000 0.5000 0.00%
2018-05-31 0 0.500 0.495 0.500 0.485 0.500 81,000 40,185 0.4961 0.500 0.495 0.500 0.485 0.500 81,000 0.4961 1.01%
2018-05-30 0 0.495 0.495 0.500 0.495 0.495 7,000 3,465 0.4950 0.495 0.495 0.500 0.495 0.495 7,000 0.4950 0.00%
2018-05-29 0 0.495 0.495 0.500 0.495 0.495 1,000 495 0.4950 0.495 0.495 0.500 0.495 0.495 1,000 0.4950 0.00%
2018-05-28 0 0.495 0.495 0.510 0.495 0.500 524,000 261,995 0.5000 0.495 0.495 0.510 0.495 0.500 524,000 0.5000 -2.94%
2018-05-25 0 0.510 0.500 0.520 0.495 0.540 1,375,000 707,060 0.5142 0.510 0.500 0.520 0.495 0.540 1,375,000 0.5142 0.00%
2018-05-24 0 0.510 0.500 0.510 0.495 0.510 616,000 308,540 0.5009 0.510 0.500 0.510 0.495 0.510 616,000 0.5009 0.00%
2018-05-23 0 0.510 0.500 0.510 0.500 0.510 824,000 415,240 0.5039 0.510 0.500 0.510 0.500 0.510 824,000 0.5039 2.00%
2018-05-21 0 0.500 0.500 0.510 0.495 0.500 503,000 251,495 0.5000 0.500 0.500 0.510 0.495 0.500 503,000 0.5000 0.00%
2018-05-18 0 0.500 0.500 0.510 0.500 0.500 402,000 201,000 0.5000 0.500 0.500 0.510 0.500 0.500 402,000 0.5000 0.00%
2018-05-17 0 0.500 0.500 0.510 0.500 0.500 442,000 221,000 0.5000 0.500 0.500 0.510 0.500 0.500 442,000 0.5000 -1.96%
2018-05-16 0 0.510 0.500 0.510 0.500 0.510 712,000 357,000 0.5014 0.510 0.500 0.510 0.500 0.510 712,000 0.5014 2.00%
2018-05-15 0 0.500 0.500 0.510 0.495 0.510 913,500 461,855 0.5056 0.500 0.500 0.510 0.495 0.510 913,500 0.5056 0.00%
2018-05-14 0 0.500 0.500 0.510 0.500 0.510 653,000 326,600 0.5002 0.500 0.500 0.510 0.500 0.510 653,000 0.5002 -1.96%
2018-05-11 0 0.510 0.510 0.520 0.500 0.510 928,000 470,260 0.5067 0.510 0.510 0.520 0.500 0.510 928,000 0.5067 -1.92%
2018-05-10 0 0.520 0.510 0.530 0.510 0.520 607,000 312,570 0.5149 0.520 0.510 0.530 0.510 0.520 607,000 0.5149 -1.89%
2018-05-09 0 0.530 0.530 0.550 0.530 0.540 1,116,000 593,530 0.5318 0.530 0.530 0.550 0.530 0.540 1,116,000 0.5318 -3.64%
2018-05-08 0 0.550 0.550 0.580 0.520 0.640 1,632,500 901,380 0.5521 0.550 0.550 0.580 0.520 0.640 1,632,500 0.5521 5.77%
2018-05-07 0 0.520 0.500 0.520 0.510 0.520 465,000 239,770 0.5156 0.520 0.500 0.520 0.510 0.520 465,000 0.5156 0.00%
2018-05-04 0 0.520 0.510 0.520 0.510 0.520 840,000 433,560 0.5161 0.520 0.510 0.520 0.510 0.520 840,000 0.5161 -1.89%
2018-05-03 0 0.530 0.520 0.540 0.500 0.530 1,107,000 566,600 0.5118 0.530 0.520 0.540 0.500 0.530 1,107,000 0.5118 3.92%
2018-05-02 0 0.510 0.510 0.520 0.500 0.520 1,020,000 519,200 0.5090 0.510 0.510 0.520 0.500 0.520 1,020,000 0.5090 2.00%
2018-04-30 0 0.500 0.500 0.510 0.500 0.510 586,000 295,660 0.5045 0.500 0.500 0.510 0.500 0.510 586,000 0.5045 0.00%
2018-04-27 0 0.500 0.500 0.510 0.500 0.510 704,000 356,460 0.5063 0.500 0.500 0.510 0.500 0.510 704,000 0.5063 -1.96%
2018-04-26 0 0.510 0.510 0.520 0.500 0.510 1,203,000 610,190 0.5072 0.510 0.510 0.520 0.500 0.510 1,203,000 0.5072 0.00%
2018-04-25 0 0.510 0.500 0.520 0.500 0.510 790,000 400,200 0.5066 0.510 0.500 0.520 0.500 0.510 790,000 0.5066 0.00%
2018-04-24 0 0.510 0.510 0.520 0.500 0.510 483,000 244,210 0.5056 0.510 0.510 0.520 0.500 0.510 483,000 0.5056 2.00%
2018-04-23 0 0.500 0.500 0.510 0.500 0.510 393,000 198,320 0.5046 0.500 0.500 0.510 0.500 0.510 393,000 0.5046 0.00%
2018-04-20 0 0.500 0.495 0.500 0.490 0.500 100,000 49,700 0.4970 0.500 0.495 0.500 0.490 0.500 100,000 0.4970 1.01%
2018-04-19 0 0.495 0.495 0.500 0.495 0.495 31,000 15,345 0.4950 0.495 0.495 0.500 0.495 0.495 31,000 0.4950 0.00%
2018-04-18 0 0.495 0.490 0.495 0.495 0.500 443,000 219,410 0.4953 0.495 0.490 0.495 0.495 0.500 443,000 0.4953 -1.00%
2018-04-17 0 0.500 0.490 0.500 0.490 0.500 171,000 85,055 0.4974 0.500 0.490 0.500 0.490 0.500 171,000 0.4974 2.04%
2018-04-16 0 0.490 0.490 0.500 0.490 0.500 101,000 50,490 0.4999 0.490 0.490 0.500 0.490 0.500 101,000 0.4999 -2.00%
2018-04-13 0 0.500 0.490 0.500 0.485 0.500 145,000 71,570 0.4936 0.500 0.490 0.500 0.485 0.500 145,000 0.4936 0.00%
2018-04-12 0 0.500 0.495 0.500 0.495 0.500 80,000 39,995 0.4999 0.500 0.495 0.500 0.495 0.500 80,000 0.4999 0.00%
2018-04-11 0 0.500 0.500 0.510 0.500 0.510 553,000 277,560 0.5019 0.500 0.500 0.510 0.500 0.510 553,000 0.5019 0.00%
2018-04-10 0 0.500 0.500 0.510 0.500 0.510 416,000 208,760 0.5018 0.500 0.500 0.510 0.500 0.510 416,000 0.5018 0.00%
2018-04-09 0 0.500 0.500 0.510 0.495 0.500 463,000 231,495 0.5000 0.500 0.500 0.510 0.495 0.500 463,000 0.5000 0.00%
2018-04-06 0 0.500 0.500 0.510 0.500 0.500 2,000 1,000 0.5000 0.500 0.500 0.510 0.500 0.500 2,000 0.5000 0.00%
2018-04-04 0 0.500 0.500 0.520 0.500 0.510 119,000 60,390 0.5075 0.500 0.500 0.520 0.500 0.510 119,000 0.5075 0.00%
2018-04-03 0 0.500 0.490 0.510 0.465 0.510 325,000 161,200 0.4960 0.500 0.490 0.510 0.465 0.510 325,000 0.4960 -1.96%
2018-03-29 0 0.510 0.510 0.520 0.500 0.510 526,000 265,390 0.5045 0.510 0.510 0.520 0.500 0.510 526,000 0.5045 0.00%
2018-03-28 0 0.510 0.500 0.520 0.500 0.510 400,000 202,000 0.5050 0.510 0.500 0.520 0.500 0.510 400,000 0.5050 -1.92%
2018-03-27 0 0.520 0.500 0.520 0.500 0.520 246,000 125,350 0.5096 0.520 0.500 0.520 0.500 0.520 246,000 0.5096 1.96%
2018-03-26 0 0.510 0.510 0.520 0.510 0.520 125,000 63,850 0.5108 0.510 0.510 0.520 0.510 0.520 125,000 0.5108 0.00%
2018-03-23 0 0.510 0.510 0.520 0.500 0.520 1,105,000 565,040 0.5113 0.510 0.510 0.520 0.500 0.520 1,105,000 0.5113 -1.92%
2018-03-22 0 0.520 0.520 0.530 0.500 0.520 652,000 337,320 0.5174 0.520 0.520 0.530 0.500 0.520 652,000 0.5174 4.00%
2018-03-21 0 0.500 0.500 0.510 0.495 0.530 4,399,000 2,215,995 0.5037 0.500 0.500 0.510 0.495 0.530 4,399,000 0.5037 -3.85%
2018-03-20 0 0.520 0.520 0.530 0.510 0.520 208,000 108,150 0.5200 0.520 0.520 0.530 0.510 0.520 208,000 0.5200 1.96%
2018-03-19 0 0.510 0.510 0.520 0.510 0.510 204,000 104,040 0.5100 0.510 0.510 0.520 0.510 0.510 204,000 0.5100 -1.92%
2018-03-16 0 0.520 0.520 0.530 0.520 0.520 352,000 183,040 0.5200 0.520 0.520 0.530 0.520 0.520 352,000 0.5200 -3.70%
2018-03-15 0 0.540 0.520 0.540 0.520 0.540 326,000 171,920 0.5274 0.540 0.520 0.540 0.520 0.540 326,000 0.5274 1.89%
2018-03-14 0 0.530 0.520 0.530 0.500 0.540 305,000 159,010 0.5213 0.530 0.520 0.530 0.500 0.540 305,000 0.5213 3.92%
2018-03-13 0 0.510 0.510 0.520 0.510 0.540 163,000 83,490 0.5122 0.510 0.510 0.520 0.510 0.540 163,000 0.5122 -3.77%
2018-03-12 0 0.530 0.510 0.530 0.500 0.530 473,000 242,380 0.5124 0.530 0.510 0.530 0.500 0.530 473,000 0.5124 6.00%
2018-03-09 0 0.500 0.500 0.510 0.500 0.510 125,000 62,730 0.5018 0.500 0.500 0.510 0.500 0.510 125,000 0.5018 -1.96%
2018-03-08 0 0.510 0.500 0.510 0.500 0.510 305,000 154,550 0.5067 0.510 0.500 0.510 0.500 0.510 305,000 0.5067 2.00%
2018-03-07 0 0.500 0.500 0.510 0.500 0.500 101,000 50,500 0.5000 0.500 0.500 0.510 0.500 0.500 101,000 0.5000 0.00%
2018-03-06 0 0.500 0.500 0.510 0.500 0.520 325,000 164,040 0.5047 0.500 0.500 0.510 0.500 0.520 325,000 0.5047 0.00%
2018-03-05 0 0.500 0.500 0.510 0.500 0.510 215,000 109,600 0.5098 0.500 0.500 0.510 0.500 0.510 215,000 0.5098 -1.96%
2018-03-02 0 0.510 0.510 0.520 0.500 0.510 225,000 113,370 0.5039 0.510 0.510 0.520 0.500 0.510 225,000 0.5039 2.00%
2018-03-01 0 0.500 0.500 0.510 0.500 0.500 144,000 72,000 0.5000 0.500 0.500 0.510 0.500 0.500 144,000 0.5000 0.00%
2018-02-28 0 0.500 0.500 0.510 0.500 0.510 22,000 11,200 0.5091 0.500 0.500 0.510 0.500 0.510 22,000 0.5091 -1.96%
2018-02-27 0 0.510 0.500 0.510 0.500 0.510 185,000 94,320 0.5098 0.510 0.500 0.510 0.500 0.510 185,000 0.5098 2.00%
2018-02-26 0 0.500 0.495 0.500 0.495 0.500 321,000 160,495 0.5000 0.500 0.495 0.500 0.495 0.500 321,000 0.5000 -1.96%
2018-02-23 0 0.510 0.500 0.520 0.500 0.510 342,000 171,800 0.5023 0.510 0.500 0.520 0.500 0.510 342,000 0.5023 2.00%
2018-02-22 0 0.500 0.500 0.510 0.500 0.520 1,049,000 528,170 0.5035 0.500 0.500 0.510 0.500 0.520 1,049,000 0.5035 -1.96%
2018-02-21 0 0.510 0.510 0.520 0.500 0.510 158,000 79,580 0.5037 0.510 0.510 0.520 0.500 0.510 158,000 0.5037 2.00%
2018-02-20 0 0.500 0.500 0.510 0.495 0.500 247,000 123,470 0.4999 0.500 0.500 0.510 0.495 0.500 247,000 0.4999 0.00%
2018-02-15 0 0.500 0.490 0.500 0.490 0.500 31,000 15,200 0.4903 0.500 0.490 0.500 0.490 0.500 31,000 0.4903 1.01%
2018-02-14 0 0.495 0.495 0.500 0.495 0.495 1,000 495 0.4950 0.495 0.495 0.500 0.495 0.495 1,000 0.4950 -1.00%
2018-02-13 0 0.500 0.500 0.520 0.500 0.510 19,000 9,650 0.5079 0.500 0.500 0.520 0.500 0.510 19,000 0.5079 0.00%
2018-02-12 0 0.500 0.500 0.510 0.480 0.500 215,000 105,695 0.4916 0.500 0.500 0.510 0.480 0.500 215,000 0.4916 2.04%
2018-02-09 0 0.490 0.490 0.500 0.460 0.490 102,000 49,910 0.4893 0.490 0.490 0.500 0.460 0.490 102,000 0.4893 -3.92%
2018-02-08 0 0.510 0.510 0.520 0.500 0.510 159,000 81,080 0.5099 0.510 0.510 0.520 0.500 0.510 159,000 0.5099 0.00%
2018-02-07 0 0.510 0.500 0.520 0.500 0.520 186,000 95,250 0.5121 0.510 0.500 0.520 0.500 0.520 186,000 0.5121 2.00%
2018-02-06 0 0.500 0.500 0.510 0.500 0.520 622,000 311,900 0.5014 0.500 0.500 0.510 0.500 0.520 622,000 0.5014 -5.66%
2018-02-05 0 0.530 0.530 0.540 0.520 0.540 168,000 88,010 0.5239 0.530 0.530 0.540 0.520 0.540 168,000 0.5239 -1.85%
2018-02-02 0 0.540 0.530 0.550 0.530 0.540 261,000 139,380 0.5340 0.540 0.530 0.550 0.530 0.540 261,000 0.5340 0.00%
2018-02-01 0 0.540 0.540 0.550 0.540 0.540 229,000 123,660 0.5400 0.540 0.540 0.550 0.540 0.540 229,000 0.5400 -1.82%
2018-01-31 0 0.550 0.530 0.550 0.530 0.550 721,000 388,550 0.5389 0.550 0.530 0.550 0.530 0.550 721,000 0.5389 1.85%
2018-01-30 0 0.540 0.540 0.550 0.530 0.540 439,000 236,960 0.5398 0.540 0.540 0.550 0.530 0.540 439,000 0.5398 -1.82%
2018-01-29 0 0.550 0.540 0.560 0.540 0.550 605,000 330,440 0.5462 0.550 0.540 0.560 0.540 0.550 605,000 0.5462 -1.79%
2018-01-26 0 0.560 0.550 0.560 0.540 0.560 569,000 311,910 0.5482 0.560 0.550 0.560 0.540 0.560 569,000 0.5482 0.00%
2018-01-25 0 0.560 0.550 0.560 0.540 0.570 233,000 128,480 0.5514 0.560 0.550 0.560 0.540 0.570 233,000 0.5514 -1.75%
2018-01-24 0 0.570 0.560 0.570 0.540 0.570 669,000 375,090 0.5607 0.570 0.560 0.570 0.540 0.570 669,000 0.5607 0.00%
2018-01-23 0 0.570 0.560 0.570 0.540 0.570 516,000 281,890 0.5463 0.570 0.560 0.570 0.540 0.570 516,000 0.5463 5.56%
2018-01-22 0 0.540 0.540 0.550 0.540 0.550 187,000 101,700 0.5439 0.540 0.540 0.550 0.540 0.550 187,000 0.5439 0.00%
2018-01-19 0 0.540 0.540 0.550 0.540 0.540 237,000 127,980 0.5400 0.540 0.540 0.550 0.540 0.540 237,000 0.5400 -1.82%
2018-01-18 0 0.550 0.540 0.560 0.530 0.560 487,000 263,910 0.5419 0.550 0.540 0.560 0.530 0.560 487,000 0.5419 1.85%
2018-01-17 0 0.540 0.530 0.550 0.530 0.550 183,000 97,960 0.5353 0.540 0.530 0.550 0.530 0.550 183,000 0.5353 1.89%
2018-01-16 0 0.530 0.530 0.540 0.510 0.570 1,570,061 841,511 0.5360 0.530 0.530 0.540 0.510 0.570 1,570,061 0.5360 -5.36%
2018-01-15 0 0.560 0.560 0.570 0.560 0.560 220,000 123,200 0.5600 0.560 0.560 0.570 0.560 0.560 220,000 0.5600 -1.75%
2018-01-12 0 0.570 0.570 0.580 0.560 0.570 263,000 149,080 0.5668 0.570 0.570 0.580 0.560 0.570 263,000 0.5668 0.00%
2018-01-11 0 0.570 0.560 0.570 0.560 0.570 123,000 69,110 0.5619 0.570 0.560 0.570 0.560 0.570 123,000 0.5619 0.00%
2018-01-10 0 0.570 0.560 0.570 0.560 0.570 229,000 128,440 0.5609 0.570 0.560 0.570 0.560 0.570 229,000 0.5609 0.00%
2018-01-09 0 0.570 0.570 0.580 0.560 0.580 738,000 416,060 0.5638 0.570 0.570 0.580 0.560 0.580 738,000 0.5638 -1.72%
2018-01-08 0 0.580 0.580 0.590 0.580 0.590 219,000 128,020 0.5846 0.580 0.580 0.590 0.580 0.590 219,000 0.5846 0.00%
2018-01-05 0 0.580 0.580 0.590 0.570 0.580 26,000 14,960 0.5754 0.580 0.580 0.590 0.570 0.580 26,000 0.5754 0.00%
2018-01-04 0 0.580 0.570 0.590 0.580 0.590 111,000 65,370 0.5889 0.580 0.570 0.590 0.580 0.590 111,000 0.5889 -1.69%
2018-01-03 0 0.590 0.580 0.590 0.570 0.590 123,000 72,380 0.5885 0.590 0.580 0.590 0.570 0.590 123,000 0.5885 1.72%
2018-01-02 0 0.580 0.570 0.580 0.560 0.580 11,000 6,290 0.5718 0.580 0.570 0.580 0.560 0.580 11,000 0.5718 3.57%
2017-12-29 0 0.560 0.550 0.560 0.560 0.590 107,000 60,920 0.5693 0.560 0.550 0.560 0.560 0.590 107,000 0.5693 -3.45%
2017-12-28 0 0.580 0.560 0.580 0.560 0.650 126,000 72,930 0.5788 0.580 0.560 0.580 0.560 0.650 126,000 0.5788 3.57%
2017-12-27 0 0.560 0.560 0.570 0.560 0.560 29,000 16,240 0.5600 0.560 0.560 0.570 0.560 0.560 29,000 0.5600 -1.75%
2017-12-22 0 0.570 0.570 0.580 0.570 0.580 18,000 10,430 0.5794 0.570 0.570 0.580 0.570 0.580 18,000 0.5794 -3.39%
2017-12-21 0 0.590 0.580 0.590 0.580 0.590 149,000 85,860 0.5762 0.590 0.580 0.590 0.580 0.590 149,000 0.5762 3.51%
2017-12-20 0 0.570 0.560 0.570 0.560 0.570 46,000 26,210 0.5698 0.570 0.560 0.570 0.560 0.570 46,000 0.5698 0.00%
2017-12-19 0 0.570 0.560 0.600 0.550 0.580 149,000 85,640 0.5748 0.570 0.560 0.600 0.550 0.580 149,000 0.5748 3.64%
2017-12-18 0 0.550 0.540 0.560 0.520 0.550 882,000 471,370 0.5344 0.550 0.540 0.560 0.520 0.550 882,000 0.5344 0.00%
2017-12-15 0 0.550 0.540 0.560 0.550 0.550 10,000 5,500 0.5500 0.550 0.540 0.560 0.550 0.550 10,000 0.5500 0.00%
2017-12-14 0 0.550 0.540 0.550 0.540 0.550 87,000 46,990 0.5401 0.550 0.540 0.550 0.540 0.550 87,000 0.5401 1.85%
2017-12-13 0 0.540 0.540 0.560 0.540 0.540 89,000 48,060 0.5400 0.540 0.540 0.560 0.540 0.540 89,000 0.5400 0.00%
2017-12-12 0 0.540 0.540 0.560 0.530 0.530 2,000 1,060 0.5300 0.540 0.540 0.560 0.530 0.530 2,000 0.5300 -3.57%
2017-12-11 0 0.560 0.550 0.570 0.550 0.560 48,000 26,410 0.5502 0.560 0.550 0.570 0.550 0.560 48,000 0.5502 0.00%
2017-12-08 0 0.560 0.550 0.560 0.520 0.570 536,000 284,970 0.5317 0.560 0.550 0.560 0.520 0.570 536,000 0.5317 0.00%
2017-12-07 0 0.560 0.560 0.570 0.550 0.570 272,000 151,120 0.5556 0.560 0.560 0.570 0.550 0.570 272,000 0.5556 0.00%
2017-12-06 0 0.560 0.550 0.560 0.560 0.570 727,000 407,620 0.5607 0.560 0.550 0.560 0.560 0.570 727,000 0.5607 0.00%
2017-12-05 0 0.560 0.550 0.570 0.560 0.580 533,000 300,560 0.5639 0.560 0.550 0.570 0.560 0.580 533,000 0.5639 -3.45%
2017-12-04 0 0.580 0.560 0.580 0.570 0.590 256,000 146,550 0.5725 0.580 0.560 0.580 0.570 0.590 256,000 0.5725 -1.69%
2017-12-01 0 0.590 0.580 0.590 0.580 0.590 24,000 14,080 0.5867 0.590 0.580 0.590 0.580 0.590 24,000 0.5867 1.72%
2017-11-30 0 0.580 0.570 0.580 0.570 0.580 90,000 51,590 0.5732 0.580 0.570 0.580 0.570 0.580 90,000 0.5732 0.00%
2017-11-29 0 0.580 0.560 0.590 0.570 0.580 133,000 76,720 0.5768 0.580 0.560 0.590 0.570 0.580 133,000 0.5768 1.75%
2017-11-28 0 0.570 0.570 0.580 0.560 0.570 17,000 9,620 0.5659 0.570 0.570 0.580 0.560 0.570 17,000 0.5659 0.00%
2017-11-27 0 0.570 0.570 0.580 0.560 0.590 197,000 112,370 0.5704 0.570 0.570 0.580 0.560 0.590 197,000 0.5704 -3.39%
2017-11-24 0 0.590 0.590 0.600 0.560 0.590 122,000 70,380 0.5769 0.590 0.590 0.600 0.560 0.590 122,000 0.5769 0.00%
2017-11-23 0 0.590 0.570 0.590 0.570 0.590 95,000 55,100 0.5800 0.590 0.570 0.590 0.570 0.590 95,000 0.5800 1.72%
2017-11-22 0 0.580 0.580 0.590 0.580 0.590 386,000 224,730 0.5822 0.580 0.580 0.590 0.580 0.590 386,000 0.5822 -1.69%
2017-11-21 0 0.590 0.590 0.600 0.580 0.600 339,000 197,670 0.5831 0.590 0.590 0.600 0.580 0.600 339,000 0.5831 -1.67%
2017-11-20 0 0.600 0.600 0.610 0.600 0.600 169,000 101,400 0.6000 0.600 0.600 0.610 0.600 0.600 169,000 0.6000 1.69%
2017-11-17 0 0.590 0.590 0.610 0.590 0.600 166,000 99,570 0.5998 0.590 0.590 0.610 0.590 0.600 166,000 0.5998 -1.67%
2017-11-16 0 0.600 0.600 0.610 0.600 0.600 44,000 26,400 0.6000 0.600 0.600 0.610 0.600 0.600 44,000 0.6000 -1.64%
2017-11-15 0 0.610 0.600 0.610 0.600 0.610 245,000 147,200 0.6008 0.610 0.600 0.610 0.600 0.610 245,000 0.6008 -1.61%
2017-11-14 0 0.620 0.600 0.620 0.600 0.620 20,000 12,360 0.6180 0.620 0.600 0.620 0.600 0.620 20,000 0.6180 0.00%
2017-11-13 0 0.620 0.610 0.620 0.610 0.620 55,000 33,970 0.6176 0.620 0.610 0.620 0.610 0.620 55,000 0.6176 0.00%
2017-11-10 0 0.620 0.610 0.620 0.610 0.620 103,000 63,840 0.6198 0.620 0.610 0.620 0.610 0.620 103,000 0.6198 1.64%
2017-11-09 0 0.610 0.600 0.610 0.610 0.620 147,000 90,670 0.6168 0.610 0.600 0.610 0.610 0.620 147,000 0.6168 0.00%
2017-11-08 0 0.610 0.610 0.620 0.610 0.640 245,000 150,370 0.6138 0.610 0.610 0.620 0.610 0.640 245,000 0.6138 -1.61%
2017-11-07 0 0.620 0.620 0.640 0.610 0.640 423,000 261,440 0.6181 0.620 0.620 0.640 0.610 0.640 423,000 0.6181 0.00%
2017-11-06 0 0.620 0.620 0.640 0.610 0.620 56,000 34,600 0.6179 0.620 0.620 0.640 0.610 0.620 56,000 0.6179 1.64%
2017-11-03 0 0.610 0.610 0.630 0.610 0.620 57,000 34,780 0.6102 0.610 0.610 0.630 0.610 0.620 57,000 0.6102 0.00%
2017-11-02 0 0.610 0.610 0.630 0.600 0.640 993,000 607,900 0.6122 0.610 0.610 0.630 0.600 0.640 993,000 0.6122 0.00%
2017-11-01 0 0.610 0.610 0.630 0.610 0.620 141,000 87,390 0.6198 0.610 0.610 0.630 0.610 0.620 141,000 0.6198 1.67%
2017-10-31 0 0.600 0.590 0.610 0.600 0.630 1,583,000 967,260 0.6110 0.600 0.590 0.610 0.600 0.630 1,583,000 0.6110 -6.25%
2017-10-30 0 0.640 0.630 0.640 0.640 0.650 170,000 110,190 0.6482 0.640 0.630 0.640 0.640 0.650 170,000 0.6482 3.23%
2017-10-27 0 0.620 0.610 0.620 0.610 0.620 19,000 11,670 0.6142 0.620 0.610 0.620 0.610 0.620 19,000 0.6142 0.00%
2017-10-26 0 0.620 0.620 0.640 0.610 0.620 2,000 1,230 0.6150 0.620 0.620 0.640 0.610 0.620 2,000 0.6150 -1.59%
2017-10-25 0 0.630 0.630 0.640 0.620 0.630 137,000 86,080 0.6283 0.630 0.630 0.640 0.620 0.630 137,000 0.6283 3.28%
2017-10-24 0 0.610 0.610 0.620 0.610 0.630 115,000 71,020 0.6176 0.610 0.610 0.620 0.610 0.630 115,000 0.6176 -1.61%
2017-10-23 0 0.620 0.620 0.630 0.600 0.620 230,000 142,480 0.6195 0.620 0.620 0.630 0.600 0.620 230,000 0.6195 3.33%
2017-10-20 0 0.600 0.600 0.620 0.600 0.620 218,000 133,590 0.6128 0.600 0.600 0.620 0.600 0.620 218,000 0.6128 -3.23%
2017-10-19 0 0.620 0.620 0.640 0.620 0.640 169,000 106,530 0.6304 0.620 0.620 0.640 0.620 0.640 169,000 0.6304 -1.59%
2017-10-18 0 0.630 0.620 0.630 0.620 0.630 30,000 18,700 0.6233 0.630 0.620 0.630 0.620 0.630 30,000 0.6233 0.00%
2017-10-17 0 0.630 0.620 0.630 0.620 0.630 77,000 48,260 0.6268 0.630 0.620 0.630 0.620 0.630 77,000 0.6268 1.61%
2017-10-16 0 0.620 0.620 0.630 0.620 0.630 23,000 14,410 0.6265 0.620 0.620 0.630 0.620 0.630 23,000 0.6265 -1.59%
2017-10-13 0 0.630 0.610 0.630 0.610 0.630 120,000 75,480 0.6290 0.630 0.610 0.630 0.610 0.630 120,000 0.6290 1.61%
2017-10-12 0 0.620 0.610 0.620 0.600 0.620 410,000 251,600 0.6137 0.620 0.610 0.620 0.600 0.620 410,000 0.6137 1.64%
2017-10-11 0 0.610 0.610 0.620 0.610 0.620 13,000 7,940 0.6108 0.610 0.610 0.620 0.610 0.620 13,000 0.6108 0.00%
2017-10-10 0 0.610 0.600 0.610 0.610 0.610 23,000 14,030 0.6100 0.610 0.600 0.610 0.610 0.610 23,000 0.6100 0.00%
2017-10-09 0 0.610 0.610 0.620 0.610 0.610 26,000 15,860 0.6100 0.610 0.610 0.620 0.610 0.610 26,000 0.6100 -1.61%
2017-10-06 0 0.620 0.610 0.630 0.610 0.620 11,000 6,770 0.6155 0.620 0.610 0.630 0.610 0.620 11,000 0.6155 0.00%
2017-10-04 0 0.620 0.620 0.630 0.610 0.630 261,000 161,540 0.6189 0.620 0.620 0.630 0.610 0.630 261,000 0.6189 1.64%
2017-10-03 0 0.610 0.610 0.620 0.610 0.630 179,000 109,370 0.6110 0.610 0.610 0.620 0.610 0.630 179,000 0.6110 -4.69%
2017-09-29 0 0.640 0.600 0.640 0.610 0.640 75,000 47,310 0.6308 0.640 0.600 0.640 0.610 0.640 75,000 0.6308 3.23%
2017-09-28 0 0.620 0.600 0.630 0.600 0.620 12,000 7,400 0.6167 0.620 0.600 0.630 0.600 0.620 12,000 0.6167 0.00%
2017-09-27 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2017-09-26 0 0.620 0.610 0.620 0.600 0.620 122,000 74,020 0.6067 0.620 0.610 0.620 0.600 0.620 122,000 0.6067 3.33%
2017-09-25 0 0.600 0.590 0.610 0.600 0.610 129,000 77,650 0.6019 0.600 0.590 0.610 0.600 0.610 129,000 0.6019 -3.23%
2017-09-22 0 0.620 0.610 0.620 0.600 0.620 992,000 604,020 0.6089 0.620 0.610 0.620 0.600 0.620 992,000 0.6089 0.00%
2017-09-21 0 0.620 0.610 0.620 0.620 0.620 667,000 413,540 0.6200 0.620 0.610 0.620 0.620 0.620 667,000 0.6200 -1.59%
2017-09-20 0 0.630 0.620 0.630 0.610 0.630 38,000 23,570 0.6203 0.630 0.620 0.630 0.610 0.630 38,000 0.6203 1.61%
2017-09-19 0 0.620 0.620 0.640 0.620 0.630 80,000 50,250 0.6281 0.620 0.620 0.640 0.620 0.630 80,000 0.6281 -1.59%
2017-09-18 0 0.630 0.630 0.650 0.630 0.680 75,000 48,550 0.6473 0.630 0.630 0.650 0.630 0.680 75,000 0.6473 0.00%
2017-09-15 0 0.630 0.620 0.650 0.630 0.630 89,000 56,070 0.6300 0.630 0.620 0.650 0.630 0.630 89,000 0.6300 -3.08%
2017-09-14 0 0.650 0.640 0.650 0.630 0.650 142,000 91,590 0.6450 0.650 0.640 0.650 0.630 0.650 142,000 0.6450 1.56%
2017-09-13 0 0.640 0.630 0.650 0.620 0.640 55,000 34,520 0.6276 0.640 0.630 0.650 0.620 0.640 55,000 0.6276 1.59%
2017-09-12 0 0.630 0.630 0.640 0.630 0.640 8,000 5,050 0.6313 0.630 0.630 0.640 0.630 0.640 8,000 0.6313 0.00%
2017-09-11 0 0.630 0.630 0.640 0.630 0.640 5,000 3,180 0.6360 0.630 0.630 0.640 0.630 0.640 5,000 0.6360 0.00%
2017-09-08 0 0.630 0.620 0.630 0.630 0.630 108,000 68,040 0.6300 0.630 0.620 0.630 0.630 0.630 108,000 0.6300 0.00%
2017-09-07 0 0.630 0.630 0.640 0.620 0.630 99,000 62,360 0.6299 0.630 0.630 0.640 0.620 0.630 99,000 0.6299 -1.56%
2017-09-06 0 0.640 0.630 0.640 0.620 0.640 124,000 79,330 0.6398 0.640 0.630 0.640 0.620 0.640 124,000 0.6398 0.00%
2017-09-05 0 0.640 0.630 0.640 0.640 0.640 93,000 59,560 0.6404 0.640 0.630 0.640 0.640 0.640 93,000 0.6404 0.00%
2017-09-04 0 0.640 0.630 0.650 0.600 0.640 99,000 60,510 0.6112 0.640 0.630 0.650 0.600 0.640 99,000 0.6112 3.23%
2017-09-01 0 0.620 0.620 0.630 0.620 0.630 64,000 39,980 0.6247 0.620 0.620 0.630 0.620 0.630 64,000 0.6247 3.33%
2017-08-31 0 0.600 0.590 0.600 0.600 0.670 3,461,000 2,208,690 0.6382 0.600 0.590 0.600 0.600 0.670 3,461,000 0.6382 -10.45%
2017-08-30 0 0.670 0.660 0.670 0.670 0.670 162,000 108,540 0.6700 0.670 0.660 0.670 0.670 0.670 162,000 0.6700 -1.47%
2017-08-29 0 0.680 0.680 0.690 0.680 0.690 849,000 583,050 0.6867 0.680 0.680 0.690 0.680 0.690 849,000 0.6867 0.00%
2017-08-28 0 0.680 0.680 0.690 0.680 0.690 27,000 18,410 0.6819 0.680 0.680 0.690 0.680 0.690 27,000 0.6819 -1.45%
2017-08-25 0 0.690 0.680 0.690 0.680 0.690 57,000 39,260 0.6888 0.690 0.680 0.690 0.680 0.690 57,000 0.6888 1.47%
2017-08-24 0 0.680 0.680 0.690 0.680 0.710 205,000 142,680 0.6960 0.680 0.680 0.690 0.680 0.710 205,000 0.6960 -2.86%
2017-08-22 0 0.700 0.690 0.710 0.680 0.720 290,000 202,980 0.6999 0.700 0.690 0.710 0.680 0.720 290,000 0.6999 1.45%
2017-08-21 0 0.690 0.680 0.690 0.680 0.700 856,500 588,970 0.6876 0.690 0.680 0.690 0.680 0.700 856,500 0.6876 1.47%
2017-08-18 0 0.680 0.670 0.690 0.660 0.680 172,000 114,400 0.6651 0.680 0.670 0.690 0.660 0.680 172,000 0.6651 4.62%
2017-08-17 0 0.650 0.640 0.660 0.630 0.650 71,000 45,540 0.6414 0.650 0.640 0.660 0.630 0.650 71,000 0.6414 0.00%
2017-08-16 0 0.650 0.640 0.650 0.650 0.650 1,000 650 0.6500 0.650 0.640 0.650 0.650 0.650 1,000 0.6500 0.00%
2017-08-15 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - 3.17%
2017-08-14 0 0.630 0.630 0.660 0.630 0.650 467,000 301,430 0.6455 0.630 0.630 0.660 0.630 0.650 467,000 0.6455 -3.08%
2017-08-11 0 0.650 0.650 0.660 0.650 0.660 60,000 39,550 0.6592 0.650 0.650 0.660 0.650 0.660 60,000 0.6592 0.00%
2017-08-10 0 0.650 0.650 0.670 0.650 0.670 1,254,000 824,830 0.6578 0.650 0.650 0.670 0.650 0.670 1,254,000 0.6578 -2.99%
2017-08-09 0 0.670 0.670 0.680 0.660 0.670 576,000 380,400 0.6604 0.670 0.670 0.680 0.660 0.670 576,000 0.6604 0.00%
2017-08-08 0 0.670 0.670 0.680 0.670 0.680 920,000 617,450 0.6711 0.670 0.670 0.680 0.670 0.680 920,000 0.6711 0.00%
2017-08-07 0 0.670 0.670 0.690 0.670 0.690 613,000 416,810 0.6800 0.670 0.670 0.690 0.670 0.690 613,000 0.6800 -2.90%
2017-08-04 0 0.690 0.690 0.700 0.680 0.690 31,000 21,090 0.6803 0.690 0.690 0.700 0.680 0.690 31,000 0.6803 2.99%
2017-08-03 0 0.670 0.670 0.680 0.660 0.680 655,000 442,860 0.6761 0.670 0.670 0.680 0.660 0.680 655,000 0.6761 0.00%
2017-08-02 0 0.670 0.670 0.690 0.660 0.690 275,000 184,780 0.6719 0.670 0.670 0.690 0.660 0.690 275,000 0.6719 -1.47%
2017-08-01 0 0.680 0.680 0.690 0.670 0.680 146,000 99,170 0.6792 0.680 0.680 0.690 0.670 0.680 146,000 0.6792 0.00%
2017-07-31 0 0.680 0.660 0.690 0.660 0.690 202,000 133,810 0.6624 0.680 0.660 0.690 0.660 0.690 202,000 0.6624 1.49%
2017-07-28 0 0.670 0.660 0.670 0.660 0.670 9,000 6,020 0.6689 0.670 0.660 0.670 0.660 0.670 9,000 0.6689 0.00%
2017-07-27 0 0.670 0.670 0.680 0.650 0.680 730,000 483,970 0.6630 0.670 0.670 0.680 0.650 0.680 730,000 0.6630 0.00%
2017-07-26 0 0.670 0.660 0.670 0.650 0.680 301,000 199,000 0.6611 0.670 0.660 0.670 0.650 0.680 301,000 0.6611 -1.47%
2017-07-25 0 0.680 0.670 0.680 0.670 0.680 89,000 60,510 0.6799 0.680 0.670 0.680 0.670 0.680 89,000 0.6799 0.00%
2017-07-24 0 0.680 0.670 0.680 0.680 0.700 122,000 83,140 0.6815 0.680 0.670 0.680 0.680 0.700 122,000 0.6815 -4.23%
2017-07-21 0 0.710 0.700 0.710 0.700 0.740 522,000 371,860 0.7124 0.710 0.700 0.710 0.700 0.740 522,000 0.7124 1.43%
2017-07-20 0 0.700 0.700 0.710 0.680 0.710 1,301,000 906,400 0.6967 0.700 0.700 0.710 0.680 0.710 1,301,000 0.6967 4.48%
2017-07-19 0 0.670 0.670 0.680 0.670 0.670 101,000 67,670 0.6700 0.670 0.670 0.680 0.670 0.670 101,000 0.6700 -1.47%
2017-07-18 0 0.680 0.660 0.680 0.660 0.680 33,000 22,110 0.6700 0.680 0.660 0.680 0.660 0.680 33,000 0.6700 0.00%
2017-07-17 0 0.680 0.670 0.680 0.660 0.680 87,000 58,480 0.6722 0.680 0.670 0.680 0.660 0.680 87,000 0.6722 0.00%
2017-07-14 0 0.680 0.680 0.700 0.680 0.680 56,000 38,080 0.6800 0.680 0.680 0.700 0.680 0.680 56,000 0.6800 0.00%
2017-07-13 0 0.680 0.680 0.690 0.660 0.690 945,000 641,710 0.6791 0.680 0.680 0.690 0.660 0.690 945,000 0.6791 1.49%
2017-07-12 0 0.670 0.670 0.680 0.650 0.670 144,000 95,860 0.6657 0.670 0.670 0.680 0.650 0.670 144,000 0.6657 -1.47%
2017-07-11 0 0.680 0.670 0.680 0.680 0.680 10,000 6,800 0.6800 0.680 0.670 0.680 0.680 0.680 10,000 0.6800 3.03%
2017-07-10 0 0.660 0.660 0.680 0.660 0.680 71,000 47,610 0.6706 0.660 0.660 0.680 0.660 0.680 71,000 0.6706 -1.49%
2017-07-07 0 0.670 0.660 0.670 0.660 0.670 31,000 20,500 0.6613 0.670 0.660 0.670 0.660 0.670 31,000 0.6613 -1.47%
2017-07-06 0 0.680 0.660 0.680 0.660 0.680 31,000 20,850 0.6726 0.680 0.660 0.680 0.660 0.680 31,000 0.6726 1.49%
2017-07-05 0 0.670 0.660 0.670 0.660 0.670 47,000 31,170 0.6632 0.670 0.660 0.670 0.660 0.670 47,000 0.6632 0.00%
2017-07-04 0 0.670 0.660 0.700 0.660 0.680 224,000 152,290 0.6799 0.670 0.660 0.700 0.660 0.680 224,000 0.6799 0.00%
2017-07-03 0 0.670 0.670 0.680 0.660 0.670 58,000 38,590 0.6653 0.670 0.670 0.680 0.660 0.670 58,000 0.6653 0.00%
2017-06-30 0 0.670 0.670 0.680 0.660 0.670 75,000 49,750 0.6633 0.670 0.670 0.680 0.660 0.670 75,000 0.6633 0.00%
2017-06-29 0 0.670 0.660 0.670 0.670 0.670 41,000 27,470 0.6700 0.670 0.660 0.670 0.670 0.670 41,000 0.6700 0.00%
2017-06-28 0 0.670 0.660 0.670 0.660 0.670 239,000 157,970 0.6610 0.670 0.660 0.670 0.660 0.670 239,000 0.6610 0.00%
2017-06-27 0 0.670 0.670 0.680 0.670 0.670 41,000 27,470 0.6700 0.670 0.670 0.680 0.670 0.670 41,000 0.6700 0.00%
2017-06-26 0 0.670 0.670 0.680 0.670 0.680 120,000 81,250 0.6771 0.670 0.670 0.680 0.670 0.680 120,000 0.6771 -1.47%
2017-06-23 0 0.680 0.680 0.690 0.670 0.680 48,000 32,440 0.6758 0.680 0.680 0.690 0.670 0.680 48,000 0.6758 0.00%
2017-06-22 0 0.680 0.670 0.680 0.680 0.680 147,000 100,280 0.6822 0.680 0.670 0.680 0.680 0.680 147,000 0.6822 0.00%
2017-06-21 0 0.680 0.670 0.680 0.670 0.680 151,000 102,670 0.6799 0.680 0.670 0.680 0.670 0.680 151,000 0.6799 0.00%
2017-06-20 0 0.680 0.670 0.690 0.680 0.690 164,000 111,580 0.6804 0.680 0.670 0.690 0.680 0.690 164,000 0.6804 0.00%
2017-06-19 0 0.680 0.680 0.690 0.680 0.690 13,000 8,870 0.6823 0.680 0.680 0.690 0.680 0.690 13,000 0.6823 -1.45%
2017-06-16 0 0.690 0.680 0.690 0.690 0.700 46,000 32,190 0.6998 0.690 0.680 0.690 0.690 0.700 46,000 0.6998 -1.43%
2017-06-15 0 0.700 0.680 0.700 0.680 0.710 1,054,500 737,455 0.6993 0.700 0.680 0.700 0.680 0.710 1,054,500 0.6993 2.94%
2017-06-14 0 0.680 0.680 0.690 0.680 0.690 146,000 99,320 0.6803 0.680 0.680 0.690 0.680 0.690 146,000 0.6803 -1.45%
2017-06-13 0 0.690 0.680 0.690 0.680 0.690 53,000 36,060 0.6804 0.690 0.680 0.690 0.680 0.690 53,000 0.6804 0.00%
2017-06-12 0 0.690 0.680 0.700 0.690 0.690 26,000 17,940 0.6900 0.690 0.680 0.700 0.690 0.690 26,000 0.6900 -1.43%
2017-06-09 0 0.700 0.690 0.700 0.690 0.710 10,000 7,080 0.7080 0.700 0.690 0.700 0.690 0.710 10,000 0.7080 0.00%
2017-06-08 0 0.700 0.690 0.700 0.690 0.710 399,000 280,270 0.7024 0.700 0.690 0.700 0.690 0.710 399,000 0.7024 0.00%
2017-06-07 0 0.700 0.690 0.700 0.700 0.700 363,000 254,100 0.7000 0.700 0.690 0.700 0.700 0.700 363,000 0.7000 0.00%
2017-06-06 0 0.700 0.690 0.710 0.690 0.710 1,202,000 849,370 0.7066 0.700 0.690 0.710 0.690 0.710 1,202,000 0.7066 1.45%
2017-06-05 0 0.690 0.690 0.700 0.690 0.690 12,000 8,280 0.6900 0.690 0.690 0.700 0.690 0.690 12,000 0.6900 0.00%
2017-06-02 0 0.690 0.690 0.700 0.690 0.690 5,000 3,450 0.6900 0.690 0.690 0.700 0.690 0.690 5,000 0.6900 -1.43%
2017-06-01 0 0.700 0.690 0.700 0.700 0.700 69,000 48,300 0.7000 0.700 0.690 0.700 0.700 0.700 69,000 0.7000 0.00%
2017-05-31 0 0.700 0.690 0.700 0.700 0.700 3,000 2,100 0.7000 0.700 0.690 0.700 0.700 0.700 3,000 0.7000 1.45%
2017-05-29 0 0.690 0.690 0.710 0.690 0.690 30,000 20,700 0.6900 0.690 0.690 0.710 0.690 0.690 30,000 0.6900 0.00%
2017-05-26 0 0.690 0.690 0.700 0.690 0.690 29,000 20,010 0.6900 0.690 0.690 0.700 0.690 0.690 29,000 0.6900 0.00%
2017-05-25 0 0.690 0.680 0.690 0.690 0.710 282,000 197,160 0.6991 0.690 0.680 0.690 0.690 0.710 282,000 0.6991 -1.43%
2017-05-24 0 0.700 0.690 0.700 0.680 0.700 990,000 689,300 0.6963 0.700 0.690 0.700 0.680 0.700 990,000 0.6963 2.94%
2017-05-23 0 0.680 0.680 0.700 0.680 0.690 92,000 63,160 0.6865 0.680 0.680 0.700 0.680 0.690 92,000 0.6865 -1.45%
2017-05-22 0 0.690 0.680 0.700 0.680 0.690 81,000 55,880 0.6899 0.690 0.680 0.700 0.680 0.690 81,000 0.6899 0.00%
2017-05-19 0 0.690 0.690 0.700 0.690 0.690 2,000 1,390 0.6950 0.690 0.690 0.700 0.690 0.690 2,000 0.6950 0.00%
2017-05-18 0 0.690 0.680 0.700 0.670 0.700 162,000 111,770 0.6899 0.690 0.680 0.700 0.670 0.700 162,000 0.6899 0.00%
2017-05-17 0 0.690 0.690 0.700 0.690 0.700 2,000 1,390 0.6950 0.690 0.690 0.700 0.690 0.700 2,000 0.6950 -1.43%
2017-05-16 0 0.700 0.700 0.710 0.700 0.700 80,000 56,150 0.7019 0.700 0.700 0.710 0.700 0.700 80,000 0.7019 0.00%
2017-05-15 0 0.700 0.700 0.710 0.700 0.700 14,000 9,800 0.7000 0.700 0.700 0.710 0.700 0.700 14,000 0.7000 0.00%
2017-05-12 0 0.700 0.700 0.710 0.690 0.700 71,000 49,690 0.6999 0.700 0.700 0.710 0.690 0.700 71,000 0.6999 1.45%
2017-05-11 0 0.690 0.690 0.700 0.690 0.700 192,000 132,590 0.6906 0.690 0.690 0.700 0.690 0.700 192,000 0.6906 -1.43%
2017-05-10 0 0.700 0.700 0.710 0.690 0.690 3,000 2,070 0.6900 0.700 0.700 0.710 0.690 0.690 3,000 0.6900 1.45%
2017-05-09 0 0.690 0.690 0.700 0.690 0.690 51,000 35,190 0.6900 0.690 0.690 0.700 0.690 0.690 51,000 0.6900 -1.43%
2017-05-08 0 0.700 0.690 0.700 0.700 0.710 32,000 22,520 0.7038 0.700 0.690 0.700 0.700 0.710 32,000 0.7038 -1.41%
2017-05-05 0 0.710 0.690 0.710 0.690 0.720 411,000 288,950 0.7030 0.710 0.690 0.710 0.690 0.720 411,000 0.7030 0.00%
2017-05-04 0 0.710 0.700 0.720 0.700 0.710 35,000 24,700 0.7057 0.710 0.700 0.720 0.700 0.710 35,000 0.7057 0.00%
2017-05-02 0 0.710 0.690 0.710 0.690 0.720 185,000 131,170 0.7090 0.710 0.690 0.710 0.690 0.720 185,000 0.7090 1.43%
2017-04-28 0 0.700 0.690 0.700 0.700 0.720 196,000 138,770 0.7080 0.700 0.690 0.700 0.700 0.720 196,000 0.7080 0.00%
2017-04-27 0 0.700 0.700 0.710 0.700 0.710 310,000 218,890 0.7061 0.700 0.700 0.710 0.700 0.710 310,000 0.7061 1.45%
2017-04-26 0 0.690 0.690 0.710 0.690 0.710 102,000 71,460 0.7006 0.690 0.690 0.710 0.690 0.710 102,000 0.7006 -2.82%
2017-04-25 0 0.710 0.700 0.710 0.690 0.710 176,000 124,190 0.7056 0.710 0.700 0.710 0.690 0.710 176,000 0.7056 2.90%
2017-04-24 0 0.690 0.690 0.710 0.690 0.690 10,000 6,900 0.6900 0.690 0.690 0.710 0.690 0.690 10,000 0.6900 0.00%
2017-04-21 0 0.690 0.690 0.710 0.690 0.700 256,000 178,340 0.6966 0.690 0.690 0.710 0.690 0.700 256,000 0.6966 0.00%
2017-04-20 0 0.690 0.690 0.710 0.690 0.700 238,000 166,570 0.6999 0.690 0.690 0.710 0.690 0.700 238,000 0.6999 0.00%
2017-04-19 0 0.690 0.690 0.700 0.690 0.690 100,000 69,000 0.6900 0.690 0.690 0.700 0.690 0.690 100,000 0.6900 -1.43%
2017-04-18 0 0.700 0.690 0.710 0.690 0.700 6,000 4,190 0.6983 0.700 0.690 0.710 0.690 0.700 6,000 0.6983 -1.41%
2017-04-13 0 0.710 0.690 0.710 0.680 0.720 792,000 564,730 0.7130 0.710 0.690 0.710 0.680 0.720 792,000 0.7130 -1.39%
2017-04-12 0 0.720 0.710 0.720 0.720 0.720 343,000 246,960 0.7200 0.720 0.710 0.720 0.720 0.720 343,000 0.7200 1.41%
2017-04-11 0 0.710 0.710 0.720 0.710 0.720 233,000 166,630 0.7152 0.710 0.710 0.720 0.710 0.720 233,000 0.7152 0.00%
2017-04-10 0 0.710 0.710 0.720 0.700 0.720 395,000 282,730 0.7158 0.710 0.710 0.720 0.700 0.720 395,000 0.7158 0.00%
2017-04-07 0 0.710 0.710 0.720 0.710 0.720 288,000 206,460 0.7169 0.710 0.710 0.720 0.710 0.720 288,000 0.7169 1.43%
2017-04-06 0 0.700 0.700 0.710 0.700 0.710 85,000 60,250 0.7088 0.700 0.700 0.710 0.700 0.710 85,000 0.7088 -1.41%
2017-04-05 0 0.710 0.700 0.710 0.690 0.740 271,000 189,920 0.7008 0.710 0.700 0.710 0.690 0.740 271,000 0.7008 2.90%
2017-04-03 0 0.690 0.680 0.690 0.680 0.690 100,000 68,340 0.6834 0.690 0.680 0.690 0.680 0.690 100,000 0.6834 0.00%
2017-03-31 0 0.690 0.680 0.690 0.670 0.690 207,000 138,830 0.6707 0.690 0.680 0.690 0.670 0.690 207,000 0.6707 0.00%
2017-03-30 0 0.690 0.670 0.690 0.670 0.700 324,000 220,120 0.6794 0.690 0.670 0.690 0.670 0.700 324,000 0.6794 -1.43%
2017-03-29 0 0.700 0.690 0.700 0.690 0.700 13,000 8,980 0.6908 0.700 0.690 0.700 0.690 0.700 13,000 0.6908 0.00%
2017-03-28 0 0.700 0.700 0.710 0.690 0.700 51,000 35,690 0.6998 0.700 0.700 0.710 0.690 0.700 51,000 0.6998 0.00%
2017-03-27 0 0.700 0.690 0.700 0.690 0.710 210,000 146,740 0.6988 0.700 0.690 0.700 0.690 0.710 210,000 0.6988 0.00%
2017-03-24 0 0.700 0.700 0.710 0.690 0.720 381,000 267,960 0.7033 0.700 0.700 0.710 0.690 0.720 381,000 0.7033 -2.78%
2017-03-23 0 0.720 0.720 0.760 0.720 0.730 13,000 9,460 0.7277 0.720 0.720 0.760 0.720 0.730 13,000 0.7277 -1.37%
2017-03-22 0 0.730 0.720 0.730 0.710 0.750 256,000 189,050 0.7385 0.730 0.720 0.730 0.710 0.750 256,000 0.7385 4.29%
2017-03-21 0 0.700 0.690 0.710 0.690 0.700 321,000 224,690 0.7000 0.700 0.690 0.710 0.690 0.700 321,000 0.7000 0.00%
2017-03-20 0 0.700 0.690 0.710 0.690 0.700 31,000 21,690 0.6997 0.700 0.690 0.710 0.690 0.700 31,000 0.6997 0.00%
2017-03-17 0 0.700 0.700 0.720 0.690 0.700 2,000 1,390 0.6950 0.700 0.700 0.720 0.690 0.700 2,000 0.6950 0.00%
2017-03-16 0 0.700 0.690 0.700 0.680 0.700 285,000 198,850 0.6977 0.700 0.690 0.700 0.680 0.700 285,000 0.6977 1.45%
2017-03-15 0 0.690 0.680 0.700 - - 0 0 - 0.690 0.680 0.700 - - 0 - 0.00%
2017-03-14 0 0.690 0.690 0.700 0.690 0.690 21,000 14,490 0.6900 0.690 0.690 0.700 0.690 0.690 21,000 0.6900 0.00%
2017-03-13 0 0.690 0.690 0.700 0.690 0.690 110,000 75,900 0.6900 0.690 0.690 0.700 0.690 0.690 110,000 0.6900 0.00%
2017-03-10 0 0.690 0.690 0.700 - - 0 0 - 0.690 0.690 0.700 - - 0 - 0.00%
2017-03-09 0 0.690 0.690 0.700 0.680 0.690 104,000 71,000 0.6827 0.690 0.690 0.700 0.680 0.690 104,000 0.6827 0.00%
2017-03-08 0 0.690 0.680 0.690 0.690 0.700 228,000 159,320 0.6988 0.690 0.680 0.690 0.690 0.700 228,000 0.6988 0.00%
2017-03-07 0 0.690 0.690 0.700 0.690 0.690 1,000 690 0.6900 0.690 0.690 0.700 0.690 0.690 1,000 0.6900 -1.43%
2017-03-06 0 0.700 0.690 0.700 0.690 0.700 82,000 57,260 0.6983 0.700 0.690 0.700 0.690 0.700 82,000 0.6983 0.00%
2017-03-03 0 0.700 0.700 0.710 0.700 0.700 14,000 9,800 0.7000 0.700 0.700 0.710 0.700 0.700 14,000 0.7000 -2.78%
2017-03-02 0 0.720 0.700 0.720 0.690 0.720 626,000 439,520 0.7021 0.720 0.700 0.720 0.690 0.720 626,000 0.7021 1.41%
2017-03-01 0 0.710 0.690 0.710 0.680 0.710 140,000 97,850 0.6989 0.710 0.690 0.710 0.680 0.710 140,000 0.6989 2.90%
2017-02-28 0 0.690 0.690 0.710 0.690 0.720 75,000 53,340 0.7112 0.690 0.690 0.710 0.690 0.720 75,000 0.7112 1.47%
2017-02-27 0 0.680 0.680 0.700 0.680 0.680 2,000 1,360 0.6800 0.680 0.680 0.700 0.680 0.680 2,000 0.6800 -1.45%
2017-02-24 0 0.690 0.680 0.690 0.680 0.690 129,000 88,500 0.6860 0.690 0.680 0.690 0.680 0.690 129,000 0.6860 -1.43%
2017-02-23 0 0.700 0.690 0.700 0.680 0.700 94,000 65,080 0.6923 0.700 0.690 0.700 0.680 0.700 94,000 0.6923 0.00%
2017-02-22 0 0.700 0.700 0.710 0.700 0.710 248,000 173,780 0.7007 0.700 0.700 0.710 0.700 0.710 248,000 0.7007 0.00%
2017-02-21 0 0.700 0.690 0.710 0.700 0.710 74,000 51,880 0.7011 0.700 0.690 0.710 0.700 0.710 74,000 0.7011 0.00%
2017-02-20 0 0.700 0.700 0.710 0.700 0.700 5,000 3,500 0.7000 0.700 0.700 0.710 0.700 0.700 5,000 0.7000 -1.41%
2017-02-17 0 0.710 0.710 0.720 0.700 0.730 657,000 466,010 0.7093 0.710 0.710 0.720 0.700 0.730 657,000 0.7093 0.00%
2017-02-16 0 0.710 0.710 0.730 0.710 0.730 213,000 154,590 0.7258 0.710 0.710 0.730 0.710 0.730 213,000 0.7258 1.43%
2017-02-15 0 0.700 0.700 0.720 0.700 0.720 311,000 220,900 0.7103 0.700 0.700 0.720 0.700 0.720 311,000 0.7103 -1.41%
2017-02-14 0 0.710 0.710 0.730 0.700 0.720 640,000 456,110 0.7127 0.710 0.710 0.730 0.700 0.720 640,000 0.7127 -2.74%
2017-02-13 0 0.730 0.700 0.730 0.700 0.730 588,000 420,380 0.7149 0.730 0.700 0.730 0.700 0.730 588,000 0.7149 5.80%
2017-02-10 0 0.690 0.690 0.710 0.690 0.700 564,000 394,630 0.6997 0.690 0.690 0.710 0.690 0.700 564,000 0.6997 -2.82%
2017-02-09 0 0.710 0.700 0.710 0.690 0.710 240,000 167,780 0.6991 0.710 0.700 0.710 0.690 0.710 240,000 0.6991 2.90%
2017-02-08 0 0.690 0.680 0.700 0.670 0.690 33,000 22,750 0.6894 0.690 0.680 0.700 0.670 0.690 33,000 0.6894 0.00%
2017-02-07 0 0.690 0.680 0.710 0.680 0.690 146,000 99,450 0.6812 0.690 0.680 0.710 0.680 0.690 146,000 0.6812 0.00%
2017-02-06 0 0.690 0.690 0.700 0.690 0.720 298,000 208,030 0.6981 0.690 0.690 0.700 0.690 0.720 298,000 0.6981 0.00%
2017-02-03 0 0.690 0.690 0.700 0.690 0.700 12,000 8,380 0.6983 0.690 0.690 0.700 0.690 0.700 12,000 0.6983 -1.43%
2017-02-02 0 0.700 0.690 0.700 0.700 0.700 1,000 700 0.7000 0.700 0.690 0.700 0.700 0.700 1,000 0.7000 -1.41%
2017-02-01 0 0.710 0.690 0.710 0.710 0.710 76,000 53,960 0.7100 0.710 0.690 0.710 0.710 0.710 76,000 0.7100 1.43%
2017-01-27 0 0.700 0.690 0.710 - - 0 0 - 0.700 0.690 0.710 - - 0 - 0.00%
2017-01-26 0 0.700 0.700 0.710 0.690 0.710 133,000 92,940 0.6988 0.700 0.700 0.710 0.690 0.710 133,000 0.6988 0.00%
2017-01-25 0 0.700 0.690 0.710 0.700 0.730 167,000 117,290 0.7023 0.700 0.690 0.710 0.700 0.730 167,000 0.7023 -1.41%
2017-01-24 0 0.710 0.690 0.710 0.700 0.750 97,000 68,630 0.7075 0.710 0.690 0.710 0.700 0.750 97,000 0.7075 1.43%
2017-01-23 0 0.700 0.700 0.720 0.700 0.770 209,000 148,580 0.7109 0.700 0.700 0.720 0.700 0.770 209,000 0.7109 -5.41%
2017-01-20 0 0.740 0.710 0.740 0.710 0.800 369,000 270,590 0.7333 0.740 0.710 0.740 0.710 0.800 369,000 0.7333 0.00%
2017-01-19 0 0.740 0.720 0.740 0.720 0.760 20,000 14,880 0.7440 0.740 0.720 0.740 0.720 0.760 20,000 0.7440 1.37%
2017-01-18 0 0.730 0.710 0.730 0.710 0.750 278,000 199,080 0.7161 0.730 0.710 0.730 0.710 0.750 278,000 0.7161 2.82%
2017-01-17 0 0.710 0.690 0.720 0.690 0.720 93,000 64,690 0.6956 0.710 0.690 0.720 0.690 0.720 93,000 0.6956 -2.74%
2017-01-16 0 0.730 0.700 0.730 0.700 0.730 249,000 177,890 0.7144 0.730 0.700 0.730 0.700 0.730 249,000 0.7144 1.39%
2017-01-13 0 0.720 0.700 0.720 0.660 0.720 69,000 47,600 0.6899 0.720 0.700 0.720 0.660 0.720 69,000 0.6899 0.00%
2017-01-12 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2017-01-11 0 0.720 0.700 0.720 0.720 0.720 1,000 720 0.7200 0.720 0.700 0.720 0.720 0.720 1,000 0.7200 1.41%
2017-01-10 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2017-01-09 0 0.710 0.690 0.720 0.710 0.710 1,000 710 0.7100 0.710 0.690 0.720 0.710 0.710 1,000 0.7100 -1.39%
2017-01-06 0 0.720 0.700 0.720 0.700 0.720 3,000 2,120 0.7067 0.720 0.700 0.720 0.700 0.720 3,000 0.7067 0.00%
2017-01-05 0 0.720 0.700 0.720 0.700 0.720 23,000 16,520 0.7183 0.720 0.700 0.720 0.700 0.720 23,000 0.7183 1.41%
2017-01-04 0 0.710 0.690 0.710 0.690 0.730 202,000 141,180 0.6989 0.710 0.690 0.710 0.690 0.730 202,000 0.6989 -1.39%
2017-01-03 0 0.720 0.720 0.730 0.710 0.710 12,000 8,520 0.7100 0.720 0.720 0.730 0.710 0.710 12,000 0.7100 -1.37%
2016-12-30 0 0.730 0.710 0.730 0.730 0.730 7,000 5,110 0.7300 0.730 0.710 0.730 0.730 0.730 7,000 0.7300 0.00%
2016-12-29 0 0.730 0.710 0.730 0.710 0.730 43,000 31,330 0.7286 0.730 0.710 0.730 0.710 0.730 43,000 0.7286 0.00%
2016-12-28 0 0.730 0.700 0.730 0.700 0.730 26,000 18,370 0.7065 0.730 0.700 0.730 0.700 0.730 26,000 0.7065 2.82%
2016-12-23 0 0.710 0.700 0.720 0.710 0.710 50,000 35,500 0.7100 0.710 0.700 0.720 0.710 0.710 50,000 0.7100 -1.39%
2016-12-22 0 0.720 0.700 0.720 0.700 0.740 104,000 73,840 0.7100 0.720 0.700 0.720 0.700 0.740 104,000 0.7100 2.86%
2016-12-21 0 0.700 0.690 0.710 0.700 0.730 129,000 90,710 0.7032 0.700 0.690 0.710 0.700 0.730 129,000 0.7032 -1.41%
2016-12-20 0 0.710 0.700 0.720 0.710 0.720 68,000 48,360 0.7112 0.710 0.700 0.720 0.710 0.720 68,000 0.7112 0.00%
2016-12-19 0 0.710 0.710 0.720 0.700 0.730 23,000 16,700 0.7261 0.710 0.710 0.720 0.700 0.730 23,000 0.7261 1.43%
2016-12-16 0 0.700 0.700 0.720 0.700 0.720 4,000 2,820 0.7050 0.700 0.700 0.720 0.700 0.720 4,000 0.7050 -4.11%
2016-12-15 0 0.730 0.700 0.730 0.750 0.750 1,000 750 0.7500 0.730 0.700 0.730 0.750 0.750 1,000 0.7500 1.39%
2016-12-14 0 0.720 0.720 0.730 0.700 0.750 10,000 7,230 0.7230 0.720 0.720 0.730 0.700 0.750 10,000 0.7230 1.41%
2016-12-13 0 0.710 0.710 0.730 0.710 0.730 9,000 6,480 0.7200 0.710 0.710 0.730 0.710 0.730 9,000 0.7200 -2.74%
2016-12-12 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - -2.67%
2016-12-09 0 0.750 0.710 0.750 0.700 0.750 681,000 478,170 0.7022 0.750 0.710 0.750 0.700 0.750 681,000 0.7022 4.17%
2016-12-08 0 0.720 0.720 0.730 0.720 0.720 1,000 720 0.7200 0.720 0.720 0.730 0.720 0.720 1,000 0.7200 -2.70%
2016-12-07 0 0.740 0.720 0.740 0.740 0.750 10,000 7,410 0.7410 0.740 0.720 0.740 0.740 0.750 10,000 0.7410 2.78%
2016-12-06 0 0.720 0.720 0.730 0.720 0.760 21,000 15,360 0.7314 0.720 0.720 0.730 0.720 0.760 21,000 0.7314 -4.00%
2016-12-05 0 0.750 0.730 0.750 0.770 0.770 1,000 770 0.7700 0.750 0.730 0.750 0.770 0.770 1,000 0.7700 1.35%
2016-12-02 0 0.740 0.730 0.740 0.730 0.750 10,000 7,400 0.7400 0.740 0.730 0.740 0.730 0.750 10,000 0.7400 -2.63%
2016-12-01 0 0.760 0.730 0.760 0.710 0.770 115,000 84,350 0.7335 0.760 0.730 0.760 0.710 0.770 115,000 0.7335 5.56%
2016-11-30 0 0.720 0.720 0.730 0.700 0.720 217,000 154,850 0.7136 0.720 0.720 0.730 0.700 0.720 217,000 0.7136 -1.37%
2016-11-29 0 0.730 0.710 0.730 0.710 0.790 176,000 128,000 0.7273 0.730 0.710 0.730 0.710 0.790 176,000 0.7273 -1.35%
2016-11-28 0 0.740 0.710 0.740 0.740 0.740 2,000 1,480 0.7400 0.740 0.710 0.740 0.740 0.740 2,000 0.7400 -1.33%
2016-11-25 0 0.750 0.740 0.750 0.750 0.840 109,000 82,600 0.7578 0.750 0.740 0.750 0.750 0.840 109,000 0.7578 -2.60%
2016-11-24 0 0.770 0.740 0.770 0.740 0.770 25,000 18,730 0.7492 0.770 0.740 0.770 0.740 0.770 25,000 0.7492 -1.28%
2016-11-23 0 0.780 0.740 0.780 0.730 0.800 312,000 232,140 0.7440 0.780 0.740 0.780 0.730 0.800 312,000 0.7440 4.00%
2016-11-22 0 0.750 0.740 0.750 0.730 0.760 147,000 110,120 0.7491 0.750 0.740 0.750 0.730 0.760 147,000 0.7491 0.00%
2016-11-21 0 0.750 0.750 0.760 0.740 0.750 286,000 212,720 0.7438 0.750 0.750 0.760 0.740 0.750 286,000 0.7438 0.00%
2016-11-18 0 0.750 0.740 0.760 0.730 0.760 528,000 395,850 0.7497 0.750 0.740 0.760 0.730 0.760 528,000 0.7497 -1.32%
2016-11-17 0 0.760 0.740 0.770 0.760 0.760 60,000 45,600 0.7600 0.760 0.740 0.770 0.760 0.760 60,000 0.7600 4.11%
2016-11-16 0 0.730 0.730 0.760 0.720 0.760 375,000 282,830 0.7542 0.730 0.730 0.760 0.720 0.760 375,000 0.7542 0.00%
2016-11-15 0 0.730 0.720 0.740 0.700 0.730 332,000 239,360 0.7210 0.730 0.720 0.740 0.700 0.730 332,000 0.7210 0.00%
2016-11-14 0 0.730 0.720 0.730 0.730 0.740 284,000 207,720 0.7314 0.730 0.720 0.730 0.730 0.740 284,000 0.7314 0.00%
2016-11-11 0 0.730 0.720 0.730 0.700 0.730 864,000 611,360 0.7076 0.730 0.720 0.730 0.700 0.730 864,000 0.7076 0.00%
2016-11-10 0 0.730 0.720 0.750 0.730 0.740 157,000 114,910 0.7319 0.730 0.720 0.750 0.730 0.740 157,000 0.7319 1.39%
2016-11-09 0 0.720 0.720 0.730 0.720 0.720 162,000 116,640 0.7200 0.720 0.720 0.730 0.720 0.720 162,000 0.7200 -1.37%
2016-11-08 0 0.730 0.720 0.740 0.720 0.750 407,000 295,250 0.7254 0.730 0.720 0.740 0.720 0.750 407,000 0.7254 0.00%
2016-11-07 0 0.730 0.730 0.740 0.730 0.740 381,000 279,940 0.7348 0.730 0.730 0.740 0.730 0.740 381,000 0.7348 0.00%
2016-11-04 0 0.730 0.730 0.740 0.730 0.750 1,062,000 787,940 0.7419 0.730 0.730 0.740 0.730 0.750 1,062,000 0.7419 -2.67%
2016-11-03 0 0.750 0.730 0.750 0.730 0.770 211,000 156,550 0.7419 0.750 0.730 0.750 0.730 0.770 211,000 0.7419 0.00%
2016-11-02 0 0.750 0.720 0.750 0.740 0.750 589,000 441,730 0.7500 0.750 0.720 0.750 0.740 0.750 589,000 0.7500 2.74%
2016-11-01 0 0.730 0.730 0.750 0.730 0.770 1,094,000 818,960 0.7486 0.730 0.730 0.750 0.730 0.770 1,094,000 0.7486 0.00%
2016-10-31 0 0.730 0.720 0.730 0.720 0.730 86,000 62,180 0.7230 0.730 0.720 0.730 0.720 0.730 86,000 0.7230 -1.35%
2016-10-28 0 0.740 0.730 0.750 0.730 0.740 58,000 42,840 0.7386 0.740 0.730 0.750 0.730 0.740 58,000 0.7386 0.00%
2016-10-27 0 0.740 0.730 0.740 0.730 0.750 308,000 228,390 0.7415 0.740 0.730 0.740 0.730 0.750 308,000 0.7415 -2.63%
2016-10-26 0 0.760 0.740 0.750 0.740 0.770 571,000 430,550 0.7540 0.760 0.740 0.750 0.740 0.770 571,000 0.7540 1.33%
2016-10-25 0 0.750 0.730 0.750 0.730 0.770 44,000 33,590 0.7634 0.750 0.730 0.750 0.730 0.770 44,000 0.7634 2.74%
2016-10-24 0 0.730 0.720 0.740 0.730 0.740 485,000 354,600 0.7311 0.730 0.720 0.740 0.730 0.740 485,000 0.7311 0.00%
2016-10-20 0 0.730 0.730 0.760 0.720 0.730 109,000 79,370 0.7282 0.730 0.730 0.760 0.720 0.730 109,000 0.7282 -1.35%
2016-10-19 0 0.740 0.740 0.780 0.740 0.740 3,000 2,220 0.7400 0.740 0.740 0.780 0.740 0.740 3,000 0.7400 1.37%
2016-10-18 0 0.730 0.720 0.730 0.730 0.740 440,000 322,200 0.7323 0.730 0.720 0.730 0.730 0.740 440,000 0.7323 0.00%
2016-10-17 0 0.730 0.720 0.730 0.730 0.730 90,000 65,700 0.7300 0.730 0.720 0.730 0.730 0.730 90,000 0.7300 1.39%
2016-10-14 0 0.720 0.700 0.720 0.700 0.720 118,000 82,980 0.7032 0.720 0.700 0.720 0.700 0.720 118,000 0.7032 -1.37%
2016-10-13 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
2016-10-12 0 0.730 0.700 0.740 0.730 0.730 162,000 118,260 0.7300 0.730 0.700 0.740 0.730 0.730 162,000 0.7300 0.00%
2016-10-11 0 0.730 0.720 0.760 0.730 0.740 666,000 489,010 0.7342 0.730 0.720 0.760 0.730 0.740 666,000 0.7342 0.00%
2016-10-07 0 0.730 0.720 0.730 0.730 0.740 394,000 290,440 0.7372 0.730 0.720 0.730 0.730 0.740 394,000 0.7372 -1.35%
2016-10-06 0 0.740 0.730 0.770 0.720 0.740 53,000 38,700 0.7302 0.740 0.730 0.770 0.720 0.740 53,000 0.7302 1.37%
2016-10-05 0 0.730 0.720 0.730 0.720 0.740 125,000 90,620 0.7250 0.730 0.720 0.730 0.720 0.740 125,000 0.7250 0.00%
2016-10-04 0 0.730 0.730 0.740 0.720 0.730 610,000 444,840 0.7292 0.730 0.730 0.740 0.720 0.730 610,000 0.7292 -1.35%
2016-10-03 0 0.740 0.740 0.780 0.740 0.740 16,000 11,840 0.7400 0.740 0.740 0.780 0.740 0.740 16,000 0.7400 0.00%
2016-09-30 0 0.740 0.730 0.740 0.740 0.740 100,000 74,000 0.7400 0.740 0.730 0.740 0.740 0.740 100,000 0.7400 0.00%
2016-09-29 0 0.740 0.720 0.740 0.740 0.740 6,000 4,430 0.7383 0.740 0.720 0.740 0.740 0.740 6,000 0.7383 0.00%
2016-09-28 0 0.740 0.730 0.740 0.740 0.740 10,000 7,400 0.7400 0.740 0.730 0.740 0.740 0.740 10,000 0.7400 0.00%
2016-09-27 0 0.740 0.740 0.750 0.740 0.740 254,000 187,960 0.7400 0.740 0.740 0.750 0.740 0.740 254,000 0.7400 0.00%
2016-09-26 0 0.740 0.730 0.750 0.740 0.750 550,000 408,000 0.7418 0.740 0.730 0.750 0.740 0.750 550,000 0.7418 -1.33%
2016-09-23 0 0.750 0.740 0.760 0.750 0.760 220,000 166,200 0.7555 0.750 0.740 0.760 0.750 0.760 220,000 0.7555 1.35%
2016-09-22 0 0.740 0.740 0.760 0.740 0.750 280,000 208,400 0.7443 0.740 0.740 0.760 0.740 0.750 280,000 0.7443 0.00%
2016-09-21 0 0.740 0.740 0.760 0.740 0.750 954,000 710,300 0.7445 0.740 0.740 0.760 0.740 0.750 954,000 0.7445 0.00%
2016-09-20 0 0.740 0.730 0.760 0.730 0.790 718,900 526,830 0.7328 0.740 0.730 0.760 0.730 0.790 718,900 0.7328 0.00%
2016-09-19 0 0.740 0.730 0.740 0.730 0.830 99,000 73,900 0.7465 0.740 0.730 0.740 0.730 0.830 99,000 0.7465 0.00%
2016-09-15 0 0.740 0.730 0.740 0.710 0.740 372,000 270,600 0.7274 0.740 0.730 0.740 0.710 0.740 372,000 0.7274 2.78%
2016-09-14 0 0.720 0.710 0.720 0.720 0.720 50,000 36,000 0.7200 0.720 0.710 0.720 0.720 0.720 50,000 0.7200 0.00%
2016-09-13 0 0.720 0.720 0.730 0.720 0.740 732,000 527,440 0.7205 0.720 0.720 0.730 0.720 0.740 732,000 0.7205 -2.70%
2016-09-12 0 0.740 0.720 0.740 0.730 0.740 169,000 123,560 0.7311 0.740 0.720 0.740 0.730 0.740 169,000 0.7311 -1.33%
2016-09-09 0 0.750 0.740 0.750 0.740 0.840 734,000 551,490 0.7513 0.750 0.740 0.750 0.740 0.840 734,000 0.7513 1.35%
2016-09-08 0 0.740 0.730 0.740 0.740 0.740 123,000 91,020 0.7400 0.740 0.730 0.740 0.740 0.740 123,000 0.7400 -1.33%
2016-09-07 0 0.750 0.740 0.750 0.730 0.760 625,000 463,050 0.7409 0.750 0.740 0.750 0.730 0.760 625,000 0.7409 2.74%
2016-09-06 0 0.730 0.730 0.740 0.720 0.730 4,000 2,910 0.7275 0.730 0.730 0.740 0.720 0.730 4,000 0.7275 -1.35%
2016-09-05 0 0.740 0.730 0.740 0.730 0.750 34,000 25,430 0.7479 0.740 0.730 0.740 0.730 0.750 34,000 0.7479 -2.63%
2016-09-02 0 0.760 0.730 0.760 0.740 0.760 2,000 1,500 0.7500 0.760 0.730 0.760 0.740 0.760 2,000 0.7500 4.11%
2016-09-01 0 0.730 0.730 0.740 0.720 0.730 110,000 80,000 0.7273 0.730 0.730 0.740 0.720 0.730 110,000 0.7273 0.00%
2016-08-31 0 0.730 0.740 0.750 0.720 0.760 548,000 398,400 0.7270 0.730 0.740 0.750 0.720 0.760 548,000 0.7270 -3.95%
2016-08-30 0 0.760 0.730 0.760 0.760 0.770 680,000 518,800 0.7629 0.760 0.730 0.760 0.760 0.770 680,000 0.7629 0.00%
2016-08-29 0 0.760 0.760 0.780 0.760 0.770 225,000 171,030 0.7601 0.760 0.760 0.780 0.760 0.770 225,000 0.7601 0.00%
2016-08-26 0 0.760 0.740 0.760 0.760 0.760 13,000 9,880 0.7600 0.760 0.740 0.760 0.760 0.760 13,000 0.7600 0.00%
2016-08-25 0 0.760 0.730 0.770 0.730 0.760 51,000 38,630 0.7575 0.760 0.730 0.770 0.730 0.760 51,000 0.7575 0.00%
2016-08-24 0 0.760 0.750 0.770 0.750 0.760 146,000 110,950 0.7599 0.760 0.750 0.770 0.750 0.760 146,000 0.7599 0.00%
2016-08-23 0 0.760 0.750 0.770 0.760 0.760 91,000 69,160 0.7600 0.760 0.750 0.770 0.760 0.760 91,000 0.7600 0.00%
2016-08-22 0 0.760 0.760 0.770 0.760 0.780 360,000 279,300 0.7758 0.760 0.760 0.770 0.760 0.780 360,000 0.7758 0.00%
2016-08-19 0 0.760 0.760 0.770 0.760 0.770 317,000 242,940 0.7664 0.760 0.760 0.770 0.760 0.770 317,000 0.7664 -1.30%
2016-08-18 0 0.770 0.760 0.770 0.750 0.790 333,000 256,730 0.7710 0.770 0.760 0.770 0.750 0.790 333,000 0.7710 -1.28%
2016-08-17 0 0.780 0.780 0.820 0.760 0.780 441,000 338,900 0.7685 0.780 0.780 0.820 0.760 0.780 441,000 0.7685 0.00%
2016-08-16 0 0.780 0.760 0.780 0.760 0.780 466,000 362,940 0.7788 0.780 0.760 0.780 0.760 0.780 466,000 0.7788 0.00%
2016-08-15 0 0.780 0.770 0.810 0.780 0.780 28,000 21,840 0.7800 0.780 0.770 0.810 0.780 0.780 28,000 0.7800 0.00%
2016-08-12 0 0.780 0.780 0.790 0.780 0.780 246,000 191,880 0.7800 0.780 0.780 0.790 0.780 0.780 246,000 0.7800 1.30%
2016-08-11 0 0.770 0.720 0.780 0.640 0.780 323,000 244,970 0.7584 0.770 0.720 0.780 0.640 0.780 323,000 0.7584 -2.53%
2016-08-10 0 0.790 0.770 0.800 0.750 0.800 303,000 238,490 0.7871 0.790 0.770 0.800 0.750 0.800 303,000 0.7871 -2.47%
2016-08-09 0 0.810 0.810 0.820 0.800 0.810 176,000 141,420 0.8035 0.810 0.810 0.820 0.800 0.810 176,000 0.8035 -1.22%
2016-08-08 0 0.820 0.820 0.830 0.820 0.820 78,000 63,960 0.8200 0.820 0.820 0.830 0.820 0.820 78,000 0.8200 0.00%
2016-08-05 0 0.820 0.810 0.830 0.800 0.820 133,000 108,180 0.8134 0.820 0.810 0.830 0.800 0.820 133,000 0.8134 -1.20%
2016-08-04 0 0.830 0.810 0.840 - - 0 0 - 0.830 0.810 0.840 - - 0 - 0.00%
2016-08-03 0 0.830 0.790 0.830 0.830 0.830 63,000 52,290 0.8300 0.830 0.790 0.830 0.830 0.830 63,000 0.8300 0.00%
2016-08-01 0 0.830 0.830 0.850 0.830 0.830 32,000 26,560 0.8300 0.830 0.830 0.850 0.830 0.830 32,000 0.8300 1.22%
2016-07-29 0 0.820 0.820 0.870 0.820 0.820 5,000 4,100 0.8200 0.820 0.820 0.870 0.820 0.820 5,000 0.8200 0.00%
2016-07-28 0 0.820 0.820 0.870 0.820 0.830 3,000 2,480 0.8267 0.820 0.820 0.870 0.820 0.830 3,000 0.8267 -1.20%
2016-07-27 0 0.830 0.830 0.850 0.830 0.830 3,000 2,490 0.8300 0.830 0.830 0.850 0.830 0.830 3,000 0.8300 0.00%
2016-07-26 0 0.830 0.830 0.840 0.830 0.840 114,000 95,460 0.8374 0.830 0.830 0.840 0.830 0.840 114,000 0.8374 0.00%
2016-07-25 0 0.830 0.820 0.840 0.810 0.840 67,000 55,390 0.8267 0.830 0.820 0.840 0.810 0.840 67,000 0.8267 -1.19%
2016-07-22 0 0.840 0.820 0.840 0.800 0.840 120,000 99,000 0.8250 0.840 0.820 0.840 0.800 0.840 120,000 0.8250 2.44%
2016-07-21 0 0.820 0.820 0.830 0.800 0.830 39,000 31,690 0.8126 0.820 0.820 0.830 0.800 0.830 39,000 0.8126 0.00%
2016-07-20 0 0.820 0.820 0.840 0.820 0.830 61,000 50,220 0.8233 0.820 0.820 0.840 0.820 0.830 61,000 0.8233 0.00%
2016-07-19 0 0.820 0.820 0.830 0.800 0.830 4,000 3,250 0.8125 0.820 0.820 0.830 0.800 0.830 4,000 0.8125 -1.20%
2016-07-18 0 0.830 0.800 0.830 0.830 0.830 10,000 8,300 0.8300 0.830 0.800 0.830 0.830 0.830 10,000 0.8300 0.00%
2016-07-15 0 0.830 0.810 0.830 0.760 0.830 162,000 129,880 0.8017 0.830 0.810 0.830 0.760 0.830 162,000 0.8017 0.00%
2016-07-14 0 0.830 0.820 0.840 0.830 0.830 12,000 9,960 0.8300 0.830 0.820 0.840 0.830 0.830 12,000 0.8300 1.22%
2016-07-13 0 0.820 0.820 0.840 0.790 0.840 75,000 61,500 0.8200 0.820 0.820 0.840 0.790 0.840 75,000 0.8200 0.00%
2016-07-12 0 0.820 0.820 0.830 0.800 0.810 133,000 107,320 0.8069 0.820 0.820 0.830 0.800 0.810 133,000 0.8069 0.00%
2016-07-11 0 0.820 0.820 0.840 0.810 0.810 24,000 19,440 0.8100 0.820 0.820 0.840 0.810 0.810 24,000 0.8100 -1.20%
2016-07-08 0 0.830 0.830 0.840 0.830 0.840 31,000 25,790 0.8319 0.830 0.830 0.840 0.830 0.840 31,000 0.8319 1.22%
2016-07-07 0 0.820 0.810 0.820 0.810 0.830 225,000 186,590 0.8293 0.820 0.810 0.820 0.810 0.830 225,000 0.8293 -1.20%
2016-07-06 0 0.830 0.800 0.840 0.830 0.830 38,000 31,540 0.8300 0.830 0.800 0.840 0.830 0.830 38,000 0.8300 5.06%
2016-07-05 0 0.790 0.820 0.840 0.790 0.840 4,000 3,290 0.8225 0.790 0.820 0.840 0.790 0.840 4,000 0.8225 -5.95%
2016-07-04 0 0.840 0.830 0.840 0.800 0.840 265,000 218,120 0.8231 0.840 0.830 0.840 0.800 0.840 265,000 0.8231 1.20%
2016-06-30 0 0.830 0.820 0.830 0.830 0.830 6,000 4,980 0.8300 0.830 0.820 0.830 0.830 0.830 6,000 0.8300 1.22%
2016-06-29 0 0.820 0.810 0.840 0.810 0.840 411,000 335,040 0.8152 0.820 0.810 0.840 0.810 0.840 411,000 0.8152 1.23%
2016-06-28 0 0.810 0.810 0.830 - - 0 0 - 0.810 0.810 0.830 - - 0 - 1.25%
2016-06-27 0 0.800 0.800 0.830 0.760 0.800 2,000 1,560 0.7800 0.800 0.800 0.830 0.760 0.800 2,000 0.7800 2.56%
2016-06-24 0 0.780 0.740 0.820 0.780 0.790 2,000 1,570 0.7850 0.780 0.740 0.820 0.780 0.790 2,000 0.7850 -4.88%
2016-06-23 0 0.820 0.810 0.820 0.790 0.830 194,000 159,870 0.8241 0.820 0.810 0.820 0.790 0.830 194,000 0.8241 3.80%
2016-06-22 0 0.790 0.790 0.840 0.770 0.770 1,000 770 0.7700 0.790 0.790 0.840 0.770 0.770 1,000 0.7700 -3.66%
2016-06-21 0 0.820 0.810 0.830 - - 0 0 - 0.820 0.810 0.830 - - 0 - 0.00%
2016-06-20 0 0.820 0.810 0.830 0.810 0.830 1,043,000 857,280 0.8219 0.820 0.810 0.830 0.810 0.830 1,043,000 0.8219 2.50%
2016-06-17 0 0.800 0.800 0.820 0.800 0.800 98,000 78,400 0.8000 0.800 0.800 0.820 0.800 0.800 98,000 0.8000 0.00%
2016-06-16 0 0.800 0.820 0.830 0.800 0.800 25,000 20,000 0.8000 0.800 0.820 0.830 0.800 0.800 25,000 0.8000 0.00%
2016-06-15 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2016-06-14 0 0.800 0.790 0.800 0.800 0.800 6,000 4,800 0.8000 0.800 0.790 0.800 0.800 0.800 6,000 0.8000 0.00%
2016-06-13 0 0.800 0.800 0.810 0.790 0.800 334,000 266,900 0.7991 0.800 0.800 0.810 0.790 0.800 334,000 0.7991 0.00%
2016-06-10 0 0.800 0.800 0.840 0.800 0.810 23,000 18,410 0.8004 0.800 0.800 0.840 0.800 0.810 23,000 0.8004 0.00%
2016-06-08 0 0.800 0.800 0.820 0.800 0.800 1,000 800 0.8000 0.800 0.800 0.820 0.800 0.800 1,000 0.8000 -4.76%
2016-06-07 0 0.840 0.820 0.840 0.800 0.840 190,000 157,110 0.8269 0.840 0.820 0.840 0.800 0.840 190,000 0.8269 0.00%
2016-06-06 0 0.840 0.790 0.840 - - 0 0 - 0.840 0.790 0.840 - - 0 - 0.00%
2016-06-03 0 0.840 0.840 0.850 0.840 0.850 50,000 42,050 0.8410 0.840 0.840 0.850 0.840 0.850 50,000 0.8410 0.00%
2016-06-02 0 0.840 0.800 0.840 0.820 0.850 100,000 84,570 0.8457 0.840 0.800 0.840 0.820 0.850 100,000 0.8457 1.20%
2016-06-01 0 0.830 0.820 0.830 0.770 0.830 55,000 44,860 0.8156 0.830 0.820 0.830 0.770 0.830 55,000 0.8156 7.79%
2016-05-31 0 0.770 0.770 0.800 0.770 0.800 8,000 6,310 0.7888 0.770 0.770 0.800 0.770 0.800 8,000 0.7888 -2.53%
2016-05-30 0 0.790 0.780 0.790 0.800 0.800 5,000 4,000 0.8000 0.790 0.780 0.790 0.800 0.800 5,000 0.8000 -2.47%
2016-05-27 0 0.810 0.810 0.820 0.780 0.800 94,000 75,120 0.7991 0.810 0.810 0.820 0.780 0.800 94,000 0.7991 0.00%
2016-05-26 0 0.810 0.760 0.810 0.800 0.820 5,000 4,080 0.8160 0.810 0.760 0.810 0.800 0.820 5,000 0.8160 1.25%
2016-05-25 0 0.800 0.760 0.800 0.800 0.800 1,000 800 0.8000 0.800 0.760 0.800 0.800 0.800 1,000 0.8000 0.00%
2016-05-24 0 0.800 0.750 0.800 0.800 0.800 5,000 4,000 0.8000 0.800 0.750 0.800 0.800 0.800 5,000 0.8000 5.26%
2016-05-23 0 0.760 0.750 0.800 0.750 0.760 32,000 24,300 0.7594 0.760 0.750 0.800 0.750 0.760 32,000 0.7594 -5.00%
2016-05-20 0 0.800 0.740 0.800 0.790 0.800 100,000 79,900 0.7990 0.800 0.740 0.800 0.790 0.800 100,000 0.7990 6.67%
2016-05-19 0 0.750 0.750 0.800 0.750 0.750 8,000 6,000 0.7500 0.750 0.750 0.800 0.750 0.750 8,000 0.7500 0.00%
2016-05-18 0 0.750 0.720 0.760 0.700 0.780 216,000 158,870 0.7355 0.750 0.720 0.760 0.700 0.780 216,000 0.7355 -2.60%
2016-05-17 0 0.770 0.760 0.780 0.750 0.850 275,000 214,190 0.7789 0.770 0.760 0.780 0.750 0.850 275,000 0.7789 -7.23%
2016-05-16 0 0.830 0.780 0.830 0.780 0.860 16,000 12,730 0.7956 0.830 0.780 0.830 0.780 0.860 16,000 0.7956 2.47%
2016-05-13 0 0.810 0.780 0.810 0.820 0.860 3,000 2,540 0.8467 0.810 0.780 0.810 0.820 0.860 3,000 0.8467 -1.22%
2016-05-12 0 0.820 0.790 0.820 0.780 0.870 11,000 9,020 0.8200 0.820 0.790 0.820 0.780 0.870 11,000 0.8200 1.23%
2016-05-11 0 0.810 0.780 0.810 0.770 0.880 267,000 207,250 0.7762 0.810 0.780 0.810 0.770 0.880 267,000 0.7762 1.25%
2016-05-10 0 0.800 0.780 0.800 0.770 0.820 280,000 220,010 0.7858 0.800 0.780 0.800 0.770 0.820 280,000 0.7858 -2.44%
2016-05-09 0 0.820 0.780 0.820 0.790 0.830 145,000 118,640 0.8182 0.820 0.780 0.820 0.790 0.830 145,000 0.8182 -3.53%
2016-05-06 0 0.850 0.820 0.850 0.810 0.860 177,000 148,250 0.8376 0.850 0.820 0.850 0.810 0.860 177,000 0.8376 -1.16%
2016-05-05 0 0.860 0.880 0.890 0.860 0.890 40,000 34,430 0.8608 0.860 0.880 0.890 0.860 0.890 40,000 0.8608 -4.44%
2016-05-04 0 0.900 0.860 0.900 0.850 0.900 121,000 105,920 0.8754 0.900 0.860 0.900 0.850 0.900 121,000 0.8754 2.27%
2016-05-03 0 0.880 0.880 0.890 0.850 0.880 126,000 110,760 0.8790 0.880 0.880 0.890 0.850 0.880 126,000 0.8790 0.00%
2016-04-29 0 0.880 0.860 0.880 0.850 0.880 188,000 162,360 0.8636 0.880 0.860 0.880 0.850 0.880 188,000 0.8636 -1.12%
2016-04-28 0 0.890 0.890 0.900 0.870 0.900 264,000 231,300 0.8761 0.890 0.890 0.900 0.870 0.900 264,000 0.8761 -3.26%
2016-04-27 0 0.920 0.870 0.920 0.870 0.920 189,000 169,130 0.8949 0.920 0.870 0.920 0.870 0.920 189,000 0.8949 3.37%
2016-04-26 0 0.890 0.860 0.890 0.880 0.890 8,000 7,050 0.8813 0.890 0.860 0.890 0.880 0.890 8,000 0.8813 0.00%
2016-04-25 0 0.890 0.890 0.900 - - 0 0 - 0.890 0.890 0.900 - - 0 - 0.00%
2016-04-22 0 0.890 0.850 0.890 0.840 0.890 85,000 73,030 0.8592 0.890 0.850 0.890 0.840 0.890 85,000 0.8592 -1.11%
2016-04-21 0 0.900 0.870 0.900 0.890 0.900 173,000 155,400 0.8983 0.900 0.870 0.900 0.890 0.900 173,000 0.8983 0.00%
2016-04-20 0 0.900 0.870 0.900 0.860 0.900 50,000 43,550 0.8710 0.900 0.870 0.900 0.860 0.900 50,000 0.8710 0.00%
2016-04-19 0 0.900 0.880 0.900 0.870 0.900 62,000 54,900 0.8855 0.900 0.880 0.900 0.870 0.900 62,000 0.8855 -1.10%
2016-04-18 0 0.910 0.890 0.910 0.880 0.910 33,000 29,650 0.8985 0.910 0.890 0.910 0.880 0.910 33,000 0.8985 3.41%
2016-04-15 0 0.880 0.880 0.890 0.840 0.870 44,000 37,840 0.8600 0.880 0.880 0.890 0.840 0.870 44,000 0.8600 1.15%
2016-04-14 0 0.870 0.870 0.880 0.840 0.860 368,000 312,360 0.8488 0.870 0.870 0.880 0.840 0.860 368,000 0.8488 -1.14%
2016-04-13 0 0.880 0.880 0.890 0.860 0.900 125,000 108,720 0.8698 0.880 0.880 0.890 0.860 0.900 125,000 0.8698 2.33%
2016-04-12 0 0.860 0.840 0.860 0.800 0.870 274,000 225,390 0.8226 0.860 0.840 0.860 0.800 0.870 274,000 0.8226 -3.37%
2016-04-11 0 0.890 0.890 0.900 0.810 0.850 101,000 83,870 0.8304 0.890 0.890 0.900 0.810 0.850 101,000 0.8304 5.95%
2016-04-08 0 0.840 0.840 0.850 0.810 0.810 6,000 4,860 0.8100 0.840 0.840 0.850 0.810 0.810 6,000 0.8100 -1.18%
2016-04-07 0 0.850 0.850 0.890 0.800 0.850 332,000 267,030 0.8043 0.850 0.850 0.890 0.800 0.850 332,000 0.8043 6.25%
2016-04-06 0 0.800 0.800 0.810 0.800 0.810 382,000 306,080 0.8013 0.800 0.800 0.810 0.800 0.810 382,000 0.8013 3.90%
2016-04-05 0 0.770 0.770 0.800 0.770 0.770 1,000 770 0.7700 0.770 0.770 0.800 0.770 0.770 1,000 0.7700 -3.75%
2016-04-01 0 0.800 0.800 0.810 0.770 0.800 670,000 529,700 0.7906 0.800 0.800 0.810 0.770 0.800 670,000 0.7906 0.00%
2016-03-31 0 0.800 0.800 0.810 0.760 0.800 293,000 232,860 0.7947 0.800 0.800 0.810 0.760 0.800 293,000 0.7947 2.56%
2016-03-30 0 0.780 0.800 0.810 0.780 0.800 290,000 231,200 0.7972 0.780 0.800 0.810 0.780 0.800 290,000 0.7972 -1.27%
2016-03-29 0 0.790 0.760 0.800 0.790 0.790 103,000 81,370 0.7900 0.790 0.760 0.800 0.790 0.790 103,000 0.7900 -1.25%
2016-03-24 0 0.800 0.800 0.810 0.750 0.820 14,000 10,710 0.7650 0.800 0.800 0.810 0.750 0.820 14,000 0.7650 2.56%
2016-03-23 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - -1.27%
2016-03-22 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - -1.25%
2016-03-21 0 0.800 0.750 0.800 0.780 0.800 55,000 43,750 0.7955 0.800 0.750 0.800 0.780 0.800 55,000 0.7955 2.56%
2016-03-18 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2016-03-17 0 0.780 0.780 0.790 0.780 0.790 6,000 4,700 0.7833 0.780 0.780 0.790 0.780 0.790 6,000 0.7833 0.00%
2016-03-16 0 0.780 0.740 0.780 0.740 0.780 12,000 9,080 0.7567 0.780 0.740 0.780 0.740 0.780 12,000 0.7567 -1.27%
2016-03-15 0 0.790 0.740 0.790 0.750 0.790 16,000 12,230 0.7644 0.790 0.740 0.790 0.750 0.790 16,000 0.7644 0.00%
2016-03-14 0 0.790 0.760 0.790 0.750 0.800 100,000 79,300 0.7930 0.790 0.760 0.790 0.750 0.800 100,000 0.7930 5.33%
2016-03-11 0 0.750 0.700 0.780 - - 0 0 - 0.750 0.700 0.780 - - 0 - 0.00%
2016-03-10 0 0.750 0.750 0.770 0.740 0.770 152,000 115,570 0.7603 0.750 0.750 0.770 0.740 0.770 152,000 0.7603 -2.60%
2016-03-09 0 0.770 0.710 0.780 0.680 0.770 13,000 9,250 0.7115 0.770 0.710 0.780 0.680 0.770 13,000 0.7115 8.45%
2016-03-08 0 0.710 0.710 0.760 0.700 0.700 1,000 700 0.7000 0.710 0.710 0.760 0.700 0.700 1,000 0.7000 1.43%
2016-03-07 0 0.700 0.700 0.780 0.700 0.700 3,000 2,100 0.7000 0.700 0.700 0.780 0.700 0.700 3,000 0.7000 -6.67%
2016-03-04 0 0.750 0.720 0.770 0.740 0.750 82,000 60,700 0.7402 0.750 0.720 0.770 0.740 0.750 82,000 0.7402 4.17%
2016-03-03 0 0.720 0.710 0.730 0.680 0.720 293,000 204,740 0.6988 0.720 0.710 0.730 0.680 0.720 293,000 0.6988 9.09%
2016-03-02 0 0.660 0.660 0.680 0.650 0.660 47,000 30,820 0.6557 0.660 0.660 0.680 0.650 0.660 47,000 0.6557 1.54%
2016-03-01 0 0.650 0.630 0.660 0.630 0.650 21,000 13,630 0.6490 0.650 0.630 0.660 0.630 0.650 21,000 0.6490 3.17%
2016-02-29 0 0.630 0.630 0.660 0.630 0.680 200,000 131,960 0.6598 0.630 0.630 0.660 0.630 0.680 200,000 0.6598 -11.27%
2016-02-26 0 0.710 0.660 0.710 0.720 0.720 20,000 14,400 0.7200 0.710 0.660 0.710 0.720 0.720 20,000 0.7200 1.43%
2016-02-25 0 0.700 0.630 0.720 - - 0 0 - 0.700 0.630 0.720 - - 0 - 0.00%
2016-02-24 0 0.700 0.700 0.730 0.690 0.700 268,000 187,190 0.6985 0.700 0.700 0.730 0.690 0.700 268,000 0.6985 0.00%
2016-02-23 0 0.700 0.700 0.730 0.660 0.710 302,000 211,760 0.7012 0.700 0.700 0.730 0.660 0.710 302,000 0.7012 6.06%
2016-02-22 0 0.660 0.660 0.700 0.660 0.660 11,000 7,260 0.6600 0.660 0.660 0.700 0.660 0.660 11,000 0.6600 -5.71%
2016-02-19 0 0.700 0.630 0.700 0.650 0.700 6,000 4,050 0.6750 0.700 0.630 0.700 0.650 0.700 6,000 0.6750 6.06%
2016-02-18 0 0.660 0.620 0.660 0.610 0.660 8,000 5,190 0.6488 0.660 0.620 0.660 0.610 0.660 8,000 0.6488 4.76%
2016-02-17 0 0.630 0.610 0.680 0.630 0.660 377,000 240,510 0.6380 0.630 0.610 0.680 0.630 0.660 377,000 0.6380 -7.35%
2016-02-16 0 0.680 0.660 0.680 0.600 0.680 132,000 88,010 0.6667 0.680 0.660 0.680 0.600 0.680 132,000 0.6667 -2.86%
2016-02-15 0 0.700 0.660 0.700 0.660 0.700 15,000 10,260 0.6840 0.700 0.660 0.700 0.660 0.700 15,000 0.6840 18.64%
2016-02-12 0 0.590 0.590 0.600 0.590 0.630 248,000 149,950 0.6046 0.590 0.590 0.600 0.590 0.630 248,000 0.6046 -9.23%
2016-02-11 0 0.650 0.600 0.650 0.650 0.660 22,000 14,410 0.6550 0.650 0.600 0.650 0.650 0.660 22,000 0.6550 -8.45%
2016-02-05 0 0.710 0.680 0.780 - - 0 0 - 0.710 0.680 0.780 - - 0 - 0.00%
2016-02-04 0 0.710 0.680 0.790 - - 0 0 - 0.710 0.680 0.790 - - 0 - 0.00%
2016-02-03 0 0.710 0.710 0.780 0.680 0.700 21,000 14,680 0.6990 0.710 0.710 0.780 0.680 0.700 21,000 0.6990 1.43%
2016-02-02 0 0.700 0.700 0.710 0.690 0.730 896,000 634,570 0.7082 0.700 0.700 0.710 0.690 0.730 896,000 0.7082 -2.78%
2016-02-01 0 0.720 0.720 0.730 0.720 0.740 515,000 372,000 0.7223 0.720 0.720 0.730 0.720 0.740 515,000 0.7223 1.41%
2016-01-29 0 0.710 0.700 0.710 0.730 0.730 80,000 58,400 0.7300 0.710 0.700 0.710 0.730 0.730 80,000 0.7300 1.43%
2016-01-28 0 0.700 0.690 0.700 0.690 0.720 219,000 156,510 0.7147 0.700 0.690 0.700 0.690 0.720 219,000 0.7147 -1.41%
2016-01-27 0 0.710 0.710 0.720 0.710 0.730 76,000 55,030 0.7241 0.710 0.710 0.720 0.710 0.730 76,000 0.7241 -5.33%
2016-01-26 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2016-01-25 0 0.750 0.750 0.790 0.750 0.750 10,000 7,500 0.7500 0.750 0.750 0.790 0.750 0.750 10,000 0.7500 0.00%
2016-01-22 0 0.750 0.750 0.780 0.750 0.750 99,000 74,250 0.7500 0.750 0.750 0.780 0.750 0.750 99,000 0.7500 1.35%
2016-01-21 0 0.740 0.740 0.790 0.730 0.780 127,000 96,270 0.7580 0.740 0.740 0.790 0.730 0.780 127,000 0.7580 -5.13%
2016-01-20 0 0.780 0.780 0.840 0.760 0.760 4,000 3,040 0.7600 0.780 0.780 0.840 0.760 0.760 4,000 0.7600 1.30%
2016-01-19 0 0.770 0.770 0.840 - - 0 0 - 0.770 0.770 0.840 - - 0 - 0.00%
2016-01-18 0 0.770 0.770 0.830 0.750 0.750 20,000 15,160 0.7580 0.770 0.770 0.830 0.750 0.750 20,000 0.7580 -1.28%
2016-01-15 0 0.780 0.780 0.820 0.780 0.830 3,000 2,390 0.7967 0.780 0.780 0.820 0.780 0.830 3,000 0.7967 0.00%
2016-01-14 0 0.780 0.780 0.820 0.770 0.780 6,000 4,640 0.7733 0.780 0.780 0.820 0.770 0.780 6,000 0.7733 -4.88%
2016-01-13 0 0.820 0.780 0.820 0.780 0.830 101,000 82,910 0.8209 0.820 0.780 0.820 0.780 0.830 101,000 0.8209 6.49%
2016-01-12 0 0.770 0.770 0.820 0.760 0.770 10,000 7,690 0.7690 0.770 0.770 0.820 0.760 0.770 10,000 0.7690 0.00%
2016-01-11 0 0.770 0.770 0.840 0.760 0.760 1,000 760 0.7600 0.770 0.770 0.840 0.760 0.760 1,000 0.7600 -3.75%
2016-01-08 0 0.800 0.780 0.800 0.780 0.800 77,000 61,500 0.7987 0.800 0.780 0.800 0.780 0.800 77,000 0.7987 2.56%
2016-01-07 0 0.780 0.780 0.820 0.780 0.800 100,000 78,240 0.7824 0.780 0.780 0.820 0.780 0.800 100,000 0.7824 -8.24%
2016-01-06 0 0.850 0.850 0.890 0.850 0.850 21,000 17,850 0.8500 0.850 0.850 0.890 0.850 0.850 21,000 0.8500 0.00%
2016-01-05 0 0.850 0.810 0.850 0.840 0.850 50,000 42,490 0.8498 0.850 0.810 0.850 0.840 0.850 50,000 0.8498 -1.16%
2016-01-04 0 0.860 0.820 0.860 0.850 0.860 40,000 34,110 0.8528 0.860 0.820 0.860 0.850 0.860 40,000 0.8528 -2.27%
2015-12-31 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2015-12-30 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2015-12-29 0 0.880 0.850 0.880 0.880 0.900 364,000 325,600 0.8945 0.880 0.850 0.880 0.880 0.900 364,000 0.8945 -2.22%
2015-12-28 0 0.900 0.870 0.910 0.870 0.900 360,000 320,340 0.8898 0.900 0.870 0.910 0.870 0.900 360,000 0.8898 5.88%
2015-12-24 0 0.850 0.850 0.870 - - 0 0 - 0.850 0.850 0.870 - - 0 - 0.00%
2015-12-23 0 0.850 0.850 0.870 0.840 0.850 77,000 65,250 0.8474 0.850 0.850 0.870 0.840 0.850 77,000 0.8474 1.19%
2015-12-22 0 0.840 0.840 0.870 0.830 0.840 74,000 61,800 0.8351 0.840 0.840 0.870 0.830 0.840 74,000 0.8351 2.44%
2015-12-21 0 0.820 0.820 0.870 - - 0 0 - 0.820 0.820 0.870 - - 0 - 0.00%
2015-12-18 0 0.820 0.820 0.870 0.810 0.820 47,000 38,490 0.8189 0.820 0.820 0.870 0.810 0.820 47,000 0.8189 0.00%
2015-12-17 0 0.820 0.820 0.870 - - 0 0 - 0.820 0.820 0.870 - - 0 - 0.00%
2015-12-16 0 0.820 0.820 0.860 0.820 0.820 2,000 1,640 0.8200 0.820 0.820 0.860 0.820 0.820 2,000 0.8200 0.00%
2015-12-15 0 0.820 0.820 0.840 0.820 0.820 92,000 75,440 0.8200 0.820 0.820 0.840 0.820 0.820 92,000 0.8200 -2.38%
2015-12-14 0 0.840 0.840 0.890 0.840 0.840 29,000 24,360 0.8400 0.840 0.840 0.890 0.840 0.840 29,000 0.8400 0.00%
2015-12-11 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - -1.18%
2015-12-10 0 0.850 0.850 0.860 0.850 0.850 20,000 17,000 0.8500 0.850 0.850 0.860 0.850 0.850 20,000 0.8500 1.19%
2015-12-09 0 0.840 0.840 0.850 0.800 0.840 52,000 43,640 0.8392 0.840 0.840 0.850 0.800 0.840 52,000 0.8392 -1.18%
2015-12-08 0 0.850 0.850 0.870 0.850 0.850 235,000 199,750 0.8500 0.850 0.850 0.870 0.850 0.850 235,000 0.8500 0.00%
2015-12-07 0 0.850 0.850 0.870 0.850 0.850 272,000 231,200 0.8500 0.850 0.850 0.870 0.850 0.850 272,000 0.8500 1.19%
2015-12-04 0 0.840 0.840 0.850 0.820 0.840 30,000 25,080 0.8360 0.840 0.840 0.850 0.820 0.840 30,000 0.8360 2.44%
2015-12-03 0 0.820 0.820 0.840 - - 1,000 800 0.8000 0.820 0.820 0.840 - - 1,000 0.8000 0.00%
2015-12-02 0 0.820 0.820 0.870 0.820 0.820 6,000 4,920 0.8200 0.820 0.820 0.870 0.820 0.820 6,000 0.8200 -2.38%
2015-12-01 0 0.840 0.840 0.870 0.770 0.770 1,000 770 0.7700 0.840 0.840 0.870 0.770 0.770 1,000 0.7700 -1.18%
2015-11-30 0 0.850 0.830 0.850 0.830 0.850 81,000 68,220 0.8422 0.850 0.830 0.850 0.830 0.850 81,000 0.8422 2.41%
2015-11-27 0 0.830 0.830 0.840 0.830 0.840 213,000 178,810 0.8395 0.830 0.830 0.840 0.830 0.840 213,000 0.8395 -2.35%
2015-11-26 0 0.850 0.840 0.850 0.850 0.850 93,000 79,050 0.8500 0.850 0.840 0.850 0.850 0.850 93,000 0.8500 2.41%
2015-11-25 0 0.830 0.830 0.860 0.830 0.830 10,000 8,300 0.8300 0.830 0.830 0.860 0.830 0.830 10,000 0.8300 0.00%
2015-11-24 0 0.830 0.830 0.860 0.830 0.870 131,000 112,610 0.8596 0.830 0.830 0.860 0.830 0.870 131,000 0.8596 -4.60%
2015-11-23 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - 0.00%
2015-11-20 0 0.870 0.850 0.890 0.850 0.870 181,000 155,960 0.8617 0.870 0.850 0.890 0.850 0.870 181,000 0.8617 4.82%
2015-11-19 0 0.830 0.830 0.860 0.820 0.850 61,000 51,820 0.8495 0.830 0.830 0.860 0.820 0.850 61,000 0.8495 0.00%
2015-11-18 0 0.830 0.830 0.850 0.830 0.830 1,000 830 0.8300 0.830 0.830 0.850 0.830 0.830 1,000 0.8300 -2.35%
2015-11-17 0 0.850 0.830 0.850 0.830 0.850 112,000 93,200 0.8321 0.850 0.830 0.850 0.830 0.850 112,000 0.8321 2.41%
2015-11-16 0 0.830 0.810 0.850 0.830 0.830 204,000 169,320 0.8300 0.830 0.810 0.850 0.830 0.830 204,000 0.8300 0.00%
2015-11-13 0 0.830 0.830 0.850 0.830 0.830 1,000 830 0.8300 0.830 0.830 0.850 0.830 0.830 1,000 0.8300 -2.35%
2015-11-12 0 0.850 0.810 0.850 0.830 0.850 60,000 50,430 0.8405 0.850 0.810 0.850 0.830 0.850 60,000 0.8405 0.00%
2015-11-11 0 0.850 0.810 0.850 0.830 0.850 60,000 50,720 0.8453 0.850 0.810 0.850 0.830 0.850 60,000 0.8453 2.41%
2015-11-10 0 0.830 0.830 0.840 0.810 0.830 1,355,061 1,098,629 0.8108 0.830 0.830 0.840 0.810 0.830 1,355,061 0.8108 0.00%
2015-11-09 0 0.830 0.830 0.880 - - 0 0 - 0.830 0.830 0.880 - - 0 - 0.00%
2015-11-06 0 0.830 0.830 0.860 0.820 0.830 24,000 19,910 0.8296 0.830 0.830 0.860 0.820 0.830 24,000 0.8296 0.00%
2015-11-05 0 0.830 0.830 0.850 0.800 0.830 102,000 82,580 0.8096 0.830 0.830 0.850 0.800 0.830 102,000 0.8096 2.47%
2015-11-04 0 0.810 0.810 0.820 0.760 0.850 235,000 189,890 0.8080 0.810 0.810 0.820 0.760 0.850 235,000 0.8080 0.00%
2015-11-03 0 0.810 0.800 0.810 0.790 0.840 128,000 102,170 0.7982 0.810 0.800 0.810 0.790 0.840 128,000 0.7982 6.58%
2015-11-02 0 0.760 0.760 0.810 0.760 0.850 189,000 151,030 0.7991 0.760 0.760 0.810 0.760 0.850 189,000 0.7991 -12.64%
2015-10-30 0 0.870 0.870 0.880 0.850 0.880 306,000 266,400 0.8706 0.870 0.870 0.880 0.850 0.880 306,000 0.8706 2.35%
2015-10-29 0 0.850 0.830 0.850 0.840 0.850 123,000 103,490 0.8414 0.850 0.830 0.850 0.840 0.850 123,000 0.8414 1.19%
2015-10-28 0 0.840 0.840 0.850 0.840 0.850 720,000 605,650 0.8412 0.840 0.840 0.850 0.840 0.850 720,000 0.8412 2.44%
2015-10-27 0 0.820 0.820 0.830 0.810 0.830 420,000 344,600 0.8205 0.820 0.820 0.830 0.810 0.830 420,000 0.8205 0.00%
2015-10-26 0 0.820 0.820 0.830 0.820 0.820 372,000 305,040 0.8200 0.820 0.820 0.830 0.820 0.820 372,000 0.8200 0.00%
2015-10-23 0 0.820 0.750 0.820 0.810 0.820 706,000 577,580 0.8181 0.820 0.750 0.820 0.810 0.820 706,000 0.8181 3.80%
2015-10-22 0 0.790 0.790 0.800 0.790 0.800 111,000 88,750 0.7995 0.790 0.790 0.800 0.790 0.800 111,000 0.7995 0.00%
2015-10-20 0 0.790 0.790 0.800 0.780 0.780 40,000 31,200 0.7800 0.790 0.790 0.800 0.780 0.780 40,000 0.7800 0.00%
2015-10-19 0 0.790 0.760 0.790 0.760 0.800 358,000 286,340 0.7998 0.790 0.760 0.790 0.760 0.800 358,000 0.7998 3.95%
2015-10-16 0 0.760 0.760 0.800 0.760 0.800 523,000 418,340 0.7999 0.760 0.760 0.800 0.760 0.800 523,000 0.7999 -1.30%
2015-10-15 0 0.770 0.770 0.810 0.770 0.810 336,000 268,820 0.8001 0.770 0.770 0.810 0.770 0.810 336,000 0.8001 0.00%
2015-10-14 0 0.770 0.770 0.800 - - 0 0 - 0.770 0.770 0.800 - - 0 - 1.32%
2015-10-13 0 0.760 0.760 0.800 0.760 0.760 10,000 7,600 0.7600 0.760 0.760 0.800 0.760 0.760 10,000 0.7600 0.00%
2015-10-12 0 0.760 0.760 0.810 0.760 0.760 6,000 4,560 0.7600 0.760 0.760 0.810 0.760 0.760 6,000 0.7600 0.00%
2015-10-09 0 0.760 0.760 0.800 0.750 0.800 648,000 494,700 0.7634 0.760 0.760 0.800 0.750 0.800 648,000 0.7634 1.33%
2015-10-08 0 0.750 0.710 0.800 - - 0 0 - 0.750 0.710 0.800 - - 0 - 0.00%
2015-10-07 0 0.750 0.750 0.800 0.750 0.750 12,000 9,000 0.7500 0.750 0.750 0.800 0.750 0.750 12,000 0.7500 -1.32%
2015-10-06 0 0.760 0.720 0.790 0.750 0.760 12,000 9,070 0.7558 0.760 0.720 0.790 0.750 0.760 12,000 0.7558 0.00%
2015-10-05 0 0.760 0.720 0.760 0.710 0.760 11,000 7,870 0.7155 0.760 0.720 0.760 0.710 0.760 11,000 0.7155 7.04%
2015-10-02 0 0.710 0.710 0.780 0.710 0.710 1,000 710 0.7100 0.710 0.710 0.780 0.710 0.710 1,000 0.7100 -4.05%
2015-09-30 0 0.740 0.710 0.800 0.740 0.740 6,000 4,440 0.7400 0.740 0.710 0.800 0.740 0.740 6,000 0.7400 0.00%
2015-09-29 0 0.740 0.740 0.750 0.690 0.750 32,000 23,510 0.7347 0.740 0.740 0.750 0.690 0.750 32,000 0.7347 -2.63%
2015-09-25 0 0.760 0.750 0.790 - - 0 0 - 0.760 0.750 0.790 - - 0 - 0.00%
2015-09-24 0 0.760 0.760 0.790 - - 0 0 - 0.760 0.760 0.790 - - 0 - 0.00%
2015-09-23 0 0.760 0.720 0.790 - - 0 0 - 0.760 0.720 0.790 - - 0 - 0.00%
2015-09-22 0 0.760 0.700 0.760 0.760 0.760 244,000 185,440 0.7600 0.760 0.700 0.760 0.760 0.760 244,000 0.7600 2.70%
2015-09-21 0 0.740 0.740 0.770 0.720 0.720 1,000 720 0.7200 0.740 0.740 0.770 0.720 0.720 1,000 0.7200 -2.63%
2015-09-18 0 0.760 0.760 0.780 - - 0 0 - 0.760 0.760 0.780 - - 0 - 0.00%
2015-09-17 0 0.760 0.740 0.800 0.740 0.760 81,000 61,540 0.7598 0.760 0.740 0.800 0.740 0.760 81,000 0.7598 2.70%
2015-09-16 0 0.740 0.740 0.780 0.740 0.740 32,000 23,680 0.7400 0.740 0.740 0.780 0.740 0.740 32,000 0.7400 0.00%
2015-09-15 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2015-09-14 0 0.740 0.740 0.780 0.710 0.740 203,000 145,180 0.7152 0.740 0.740 0.780 0.710 0.740 203,000 0.7152 -1.33%
2015-09-11 0 0.750 0.700 0.760 - - 0 0 - 0.750 0.700 0.760 - - 0 - 0.00%
2015-09-10 0 0.750 0.710 0.750 0.750 0.750 9,000 6,750 0.7500 0.750 0.710 0.750 0.750 0.750 9,000 0.7500 0.00%
2015-09-09 0 0.750 0.750 0.770 0.710 0.800 380,000 278,320 0.7324 0.750 0.750 0.770 0.710 0.800 380,000 0.7324 4.17%
2015-09-08 0 0.720 0.700 0.720 0.700 0.750 2,000 1,450 0.7250 0.720 0.700 0.720 0.700 0.750 2,000 0.7250 2.86%
2015-09-07 0 0.700 0.680 0.700 0.650 0.760 1,514,000 1,044,510 0.6899 0.700 0.680 0.700 0.650 0.760 1,514,000 0.6899 -4.11%
2015-09-04 0 0.730 0.700 0.770 0.730 0.730 64,000 46,720 0.7300 0.730 0.700 0.770 0.730 0.730 64,000 0.7300 -2.67%
2015-09-02 0 0.750 0.750 0.760 0.740 0.740 73,000 54,020 0.7400 0.750 0.750 0.760 0.740 0.740 73,000 0.7400 0.00%
2015-09-01 0 0.750 0.750 0.760 0.750 0.750 56,000 42,000 0.7500 0.750 0.750 0.760 0.750 0.750 56,000 0.7500 -1.32%
2015-08-31 0 0.760 0.760 0.780 0.750 0.770 62,000 47,040 0.7587 0.760 0.760 0.780 0.750 0.770 62,000 0.7587 -1.30%
2015-08-28 0 0.770 0.760 0.770 0.750 0.800 138,000 105,250 0.7627 0.770 0.760 0.770 0.750 0.800 138,000 0.7627 2.67%
2015-08-27 0 0.750 0.720 0.760 0.710 0.770 45,000 33,090 0.7353 0.750 0.720 0.760 0.710 0.770 45,000 0.7353 7.14%
2015-08-26 0 0.700 0.700 0.750 0.660 0.700 91,000 62,390 0.6856 0.700 0.700 0.750 0.660 0.700 91,000 0.6856 -5.41%
2015-08-25 0 0.740 0.610 0.780 0.740 0.740 14,000 10,360 0.7400 0.740 0.610 0.780 0.740 0.740 14,000 0.7400 4.23%
2015-08-24 0 0.710 0.660 0.710 0.660 0.750 202,000 143,260 0.7092 0.710 0.660 0.710 0.660 0.750 202,000 0.7092 -5.33%
2015-08-21 0 0.750 0.710 0.750 0.650 0.800 518,000 370,810 0.7158 0.750 0.710 0.750 0.650 0.800 518,000 0.7158 -6.25%
2015-08-20 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2015-08-19 0 0.800 0.800 0.810 0.800 0.820 310,000 249,610 0.8052 0.800 0.800 0.810 0.800 0.820 310,000 0.8052 -1.23%
2015-08-18 0 0.810 0.800 0.820 0.810 0.820 13,000 10,650 0.8192 0.810 0.800 0.820 0.810 0.820 13,000 0.8192 -2.41%
2015-08-17 0 0.830 0.830 0.870 - - 0 0 - 0.830 0.830 0.870 - - 0 - 0.00%
2015-08-14 0 0.830 0.820 0.830 0.830 0.840 146,000 122,170 0.8368 0.830 0.820 0.830 0.830 0.840 146,000 0.8368 -2.35%
2015-08-13 0 0.850 0.840 0.890 - - 0 0 - 0.850 0.840 0.890 - - 0 - 0.00%
2015-08-12 0 0.850 0.850 0.860 0.850 0.860 74,000 63,620 0.8597 0.850 0.850 0.860 0.850 0.860 74,000 0.8597 -3.41%
2015-08-11 0 0.880 0.880 0.890 0.880 0.900 27,000 23,800 0.8815 0.880 0.880 0.890 0.880 0.900 27,000 0.8815 2.33%
2015-08-10 0 0.860 0.860 0.900 0.840 0.840 11,000 9,240 0.8400 0.860 0.860 0.900 0.840 0.840 11,000 0.8400 2.38%
2015-08-07 0 0.840 0.840 0.880 0.840 0.850 127,000 107,690 0.8480 0.840 0.840 0.880 0.840 0.850 127,000 0.8480 -4.55%
2015-08-06 0 0.880 0.820 0.880 0.870 0.880 81,000 71,210 0.8791 0.880 0.820 0.880 0.870 0.880 81,000 0.8791 0.00%
2015-08-05 0 0.880 0.850 0.890 0.850 0.880 40,000 34,090 0.8523 0.880 0.850 0.890 0.850 0.880 40,000 0.8523 6.02%
2015-08-04 0 0.830 0.830 0.870 0.810 0.810 29,000 23,490 0.8100 0.830 0.830 0.870 0.810 0.810 29,000 0.8100 2.47%
2015-08-03 0 0.810 0.810 0.850 0.810 0.850 3,000 2,510 0.8367 0.810 0.810 0.850 0.810 0.850 3,000 0.8367 -2.41%
2015-07-31 0 0.830 0.820 0.890 - - 0 0 - 0.830 0.820 0.890 - - 0 - 0.00%
2015-07-30 0 0.830 0.830 0.850 0.830 0.840 11,000 9,230 0.8391 0.830 0.830 0.850 0.830 0.840 11,000 0.8391 0.00%
2015-07-29 0 0.830 0.830 0.890 0.830 0.830 20,000 16,600 0.8300 0.830 0.830 0.890 0.830 0.830 20,000 0.8300 0.00%
2015-07-28 0 0.830 0.830 0.850 0.800 0.830 302,000 249,950 0.8276 0.830 0.830 0.850 0.800 0.830 302,000 0.8276 1.22%
2015-07-27 0 0.820 0.820 0.900 0.820 0.830 42,000 34,660 0.8252 0.820 0.820 0.900 0.820 0.830 42,000 0.8252 -1.20%
2015-07-24 0 0.830 0.820 0.830 0.830 0.840 131,000 109,430 0.8353 0.830 0.820 0.830 0.830 0.840 131,000 0.8353 -4.60%
2015-07-23 0 0.870 0.830 0.910 - - 0 0 - 0.870 0.830 0.910 - - 0 - 0.00%
2015-07-22 0 0.870 0.860 0.870 0.870 0.870 94,000 81,780 0.8700 0.870 0.860 0.870 0.870 0.870 94,000 0.8700 -3.33%
2015-07-21 0 0.900 0.890 0.900 0.840 0.930 893,000 781,130 0.8747 0.900 0.890 0.900 0.840 0.930 893,000 0.8747 7.14%
2015-07-20 0 0.840 0.800 0.840 0.790 0.840 16,000 13,060 0.8163 0.840 0.800 0.840 0.790 0.840 16,000 0.8163 5.00%
2015-07-17 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2015-07-16 0 0.800 0.790 0.800 0.800 0.800 183,000 146,400 0.8000 0.800 0.790 0.800 0.800 0.800 183,000 0.8000 0.00%
2015-07-15 0 0.800 0.800 0.830 0.790 0.800 70,000 55,990 0.7999 0.800 0.800 0.830 0.790 0.800 70,000 0.7999 1.27%
2015-07-14 0 0.790 0.790 0.850 0.690 0.880 688,000 589,380 0.8567 0.790 0.790 0.850 0.690 0.880 688,000 0.8567 -8.14%
2015-07-13 0 0.860 0.860 0.880 0.830 0.860 179,000 150,590 0.8413 0.860 0.860 0.880 0.830 0.860 179,000 0.8413 2.38%
2015-07-10 0 0.840 0.800 0.840 0.780 0.840 147,000 119,430 0.8124 0.840 0.800 0.840 0.780 0.840 147,000 0.8124 10.53%
2015-07-09 0 0.760 0.760 0.780 0.700 0.750 168,000 120,630 0.7180 0.760 0.760 0.780 0.700 0.750 168,000 0.7180 5.56%
2015-07-08 0 0.720 0.700 0.720 0.700 0.740 562,000 408,700 0.7272 0.720 0.700 0.720 0.700 0.740 562,000 0.7272 -5.26%
2015-07-07 0 0.760 0.760 0.780 0.740 0.800 534,000 409,370 0.7666 0.760 0.760 0.780 0.740 0.800 534,000 0.7666 -3.80%
2015-07-06 0 0.790 0.780 0.830 0.780 0.860 611,000 493,130 0.8071 0.790 0.780 0.830 0.780 0.860 611,000 0.8071 -8.14%
2015-07-03 0 0.860 0.860 0.900 0.860 0.890 345,000 300,120 0.8699 0.860 0.860 0.900 0.860 0.890 345,000 0.8699 -1.15%
2015-07-02 0 0.870 0.870 0.930 0.870 0.910 479,000 431,320 0.9005 0.870 0.870 0.930 0.870 0.910 479,000 0.9005 -4.40%
2015-06-30 0 0.910 0.890 0.910 0.880 0.920 120,000 107,060 0.8922 0.910 0.890 0.910 0.880 0.920 120,000 0.8922 2.25%
2015-06-29 0 0.890 0.880 0.890 0.880 0.920 190,000 170,920 0.8996 0.890 0.880 0.890 0.880 0.920 190,000 0.8996 -5.32%
2015-06-26 0 0.940 0.900 0.940 0.900 0.960 426,000 393,850 0.9245 0.940 0.900 0.940 0.900 0.960 426,000 0.9245 -1.05%
2015-06-25 0 0.950 0.940 0.950 0.940 0.950 327,000 307,480 0.9403 0.950 0.940 0.950 0.940 0.950 327,000 0.9403 0.00%
2015-06-24 0 0.950 0.930 0.950 0.920 0.950 163,000 152,390 0.9349 0.950 0.930 0.950 0.920 0.950 163,000 0.9349 -1.04%
2015-06-23 0 0.960 0.920 0.960 0.920 0.960 68,000 63,620 0.9356 0.960 0.920 0.960 0.920 0.960 68,000 0.9356 3.23%
2015-06-22 0 0.930 0.930 0.950 0.920 0.920 2,000 1,840 0.9200 0.930 0.930 0.950 0.920 0.920 2,000 0.9200 -1.06%
2015-06-19 0 0.940 0.920 0.940 0.900 0.960 147,000 135,690 0.9231 0.940 0.920 0.940 0.900 0.960 147,000 0.9231 2.17%
2015-06-18 0 0.920 0.920 0.940 0.920 0.940 14,000 13,010 0.9293 0.920 0.920 0.940 0.920 0.940 14,000 0.9293 0.00%
2015-06-17 0 0.920 0.920 0.940 0.920 0.920 42,000 38,640 0.9200 0.920 0.920 0.940 0.920 0.920 42,000 0.9200 -1.08%
2015-06-16 0 0.930 0.920 0.930 0.920 0.970 150,000 141,080 0.9405 0.930 0.920 0.930 0.920 0.970 150,000 0.9405 -2.11%
2015-06-15 0 0.950 0.930 0.960 0.930 0.970 246,000 233,580 0.9495 0.950 0.930 0.960 0.930 0.970 246,000 0.9495 -1.04%
2015-06-12 0 0.960 0.940 0.960 0.930 0.970 375,000 354,640 0.9457 0.960 0.940 0.960 0.930 0.970 375,000 0.9457 2.13%
2015-06-11 0 0.940 0.920 0.940 0.920 0.970 493,000 462,670 0.9385 0.940 0.920 0.940 0.920 0.970 493,000 0.9385 1.08%
2015-06-10 0 0.930 0.920 0.930 0.920 1.080 1,941,000 1,887,250 0.9723 0.930 0.920 0.930 0.920 1.080 1,941,000 0.9723 0.00%
2015-06-09 0 0.930 0.930 0.950 0.930 0.930 66,000 61,380 0.9300 0.930 0.930 0.950 0.930 0.930 66,000 0.9300 -3.12%
2015-06-08 0 0.960 0.940 0.960 0.930 0.970 288,000 275,210 0.9556 0.960 0.940 0.960 0.930 0.970 288,000 0.9556 1.05%
2015-06-05 0 0.950 0.940 0.950 0.930 0.970 265,000 250,920 0.9469 0.950 0.940 0.950 0.930 0.970 265,000 0.9469 -4.04%
2015-06-04 0 0.990 0.970 0.990 0.950 0.990 250,000 242,350 0.9694 0.990 0.970 0.990 0.950 0.990 250,000 0.9694 0.00%
2015-06-03 0 0.990 0.960 0.990 0.980 0.990 20,000 19,790 0.9895 0.990 0.960 0.990 0.980 0.990 20,000 0.9895 1.02%
2015-06-02 0 0.980 0.950 0.980 0.950 0.980 424,000 408,070 0.9624 0.980 0.950 0.980 0.950 0.980 424,000 0.9624 0.00%
2015-06-01 0 0.980 0.970 0.980 0.970 1.010 867,000 852,840 0.9837 0.980 0.970 0.980 0.970 1.010 867,000 0.9837 4.26%
2015-05-29 0 0.940 0.930 0.940 0.920 0.950 411,000 386,690 0.9409 0.940 0.930 0.940 0.920 0.950 411,000 0.9409 2.17%
2015-05-28 0 0.920 0.900 0.930 0.900 0.970 571,000 538,090 0.9424 0.920 0.900 0.930 0.900 0.970 571,000 0.9424 -2.13%
2015-05-27 0 0.940 0.930 0.940 0.920 0.950 507,000 475,420 0.9377 0.940 0.930 0.940 0.920 0.950 507,000 0.9377 1.08%
2015-05-26 0 0.930 0.930 0.940 0.900 0.950 651,000 603,690 0.9273 0.930 0.930 0.940 0.900 0.950 651,000 0.9273 3.33%
2015-05-22 0 0.900 0.900 0.920 0.890 0.950 624,000 564,930 0.9053 0.900 0.900 0.920 0.890 0.950 624,000 0.9053 -2.17%
2015-05-21 0 0.920 0.910 0.930 0.880 0.950 1,457,000 1,323,150 0.9081 0.920 0.910 0.930 0.880 0.950 1,457,000 0.9081 4.55%
2015-05-20 0 0.880 0.880 0.890 0.880 0.880 516,000 454,080 0.8800 0.880 0.880 0.890 0.880 0.880 516,000 0.8800 0.00%
2015-05-19 0 0.880 0.880 0.890 0.870 0.880 1,973,000 1,736,230 0.8800 0.880 0.880 0.890 0.870 0.880 1,973,000 0.8800 0.00%
2015-05-18 0 0.880 0.870 0.890 0.880 0.880 508,000 447,040 0.8800 0.880 0.870 0.890 0.880 0.880 508,000 0.8800 1.15%
2015-05-15 0 0.870 0.870 0.880 0.870 0.880 181,000 158,760 0.8771 0.870 0.870 0.880 0.870 0.880 181,000 0.8771 -1.14%
2015-05-14 0 0.880 0.880 0.890 0.880 0.890 314,000 278,880 0.8882 0.880 0.880 0.890 0.880 0.890 314,000 0.8882 -1.12%
2015-05-13 0 0.890 0.880 0.890 0.880 0.890 324,000 285,720 0.8819 0.890 0.880 0.890 0.880 0.890 324,000 0.8819 0.00%
2015-05-12 0 0.890 0.880 0.890 0.880 0.890 296,000 263,430 0.8900 0.890 0.880 0.890 0.880 0.890 296,000 0.8900 1.14%
2015-05-11 0 0.880 0.880 0.890 0.880 0.900 611,000 544,100 0.8905 0.880 0.880 0.890 0.880 0.900 611,000 0.8905 0.00%
2015-05-08 0 0.880 0.880 0.890 0.870 0.890 284,000 249,400 0.8782 0.880 0.880 0.890 0.870 0.890 284,000 0.8782 1.15%
2015-05-07 0 0.870 0.870 0.880 0.870 0.890 381,000 334,220 0.8772 0.870 0.870 0.880 0.870 0.890 381,000 0.8772 -2.25%
2015-05-06 0 0.890 0.880 0.890 0.880 0.890 589,000 521,900 0.8861 0.890 0.880 0.890 0.880 0.890 589,000 0.8861 0.00%
2015-05-05 0 0.890 0.880 0.890 0.880 0.910 256,000 227,560 0.8889 0.890 0.880 0.890 0.880 0.910 256,000 0.8889 0.00%
2015-05-04 0 0.890 0.880 0.900 0.880 0.900 318,000 282,430 0.8881 0.890 0.880 0.900 0.880 0.900 318,000 0.8881 0.00%
2015-04-30 0 0.890 0.890 0.900 0.880 0.890 420,000 372,770 0.8875 0.890 0.890 0.900 0.880 0.890 420,000 0.8875 0.00%
2015-04-29 0 0.890 0.890 0.900 0.890 0.890 84,000 74,760 0.8900 0.890 0.890 0.900 0.890 0.890 84,000 0.8900 0.00%
2015-04-28 0 0.890 0.880 0.890 0.880 0.890 193,000 170,330 0.8825 0.890 0.880 0.890 0.880 0.890 193,000 0.8825 1.14%
2015-04-27 0 0.880 0.880 0.890 0.880 0.900 569,000 506,570 0.8903 0.880 0.880 0.890 0.880 0.900 569,000 0.8903 0.00%
2015-04-24 0 0.880 0.880 0.890 0.870 0.900 147,000 130,420 0.8872 0.880 0.880 0.890 0.870 0.900 147,000 0.8872 -2.22%
2015-04-23 0 0.900 0.880 0.900 0.880 0.910 460,000 413,170 0.8982 0.900 0.880 0.900 0.880 0.910 460,000 0.8982 -1.10%
2015-04-22 0 0.910 0.910 0.920 0.850 0.910 528,800 469,632 0.8881 0.910 0.910 0.920 0.850 0.910 528,800 0.8881 4.60%
2015-04-21 0 0.870 0.860 0.880 0.840 0.870 157,000 135,320 0.8619 0.870 0.860 0.880 0.840 0.870 157,000 0.8619 3.57%
2015-04-20 0 0.840 0.840 0.860 0.830 0.870 1,037,000 875,440 0.8442 0.840 0.840 0.860 0.830 0.870 1,037,000 0.8442 -4.55%
2015-04-17 0 0.880 0.880 0.890 0.880 0.900 563,000 500,940 0.8898 0.880 0.880 0.890 0.880 0.900 563,000 0.8898 -2.22%
2015-04-16 0 0.900 0.890 0.900 0.850 0.900 626,000 553,050 0.8835 0.900 0.890 0.900 0.850 0.900 626,000 0.8835 -2.17%
2015-04-15 0 0.920 0.910 0.920 0.920 0.950 1,683,000 1,554,720 0.9238 0.920 0.910 0.920 0.920 0.950 1,683,000 0.9238 0.00%
2015-04-14 0 0.920 0.910 0.920 0.840 0.980 3,229,000 2,951,330 0.9140 0.920 0.910 0.920 0.840 0.980 3,229,000 0.9140 6.98%
2015-04-13 0 0.860 0.840 0.860 0.790 0.880 2,095,000 1,733,980 0.8277 0.860 0.840 0.860 0.790 0.880 2,095,000 0.8277 6.17%
2015-04-10 0 0.810 0.800 0.810 0.790 0.850 1,193,000 961,140 0.8056 0.810 0.800 0.810 0.790 0.850 1,193,000 0.8056 1.25%
2015-04-09 0 0.800 0.800 0.820 0.790 0.880 2,356,000 1,893,800 0.8038 0.800 0.800 0.820 0.790 0.880 2,356,000 0.8038 1.27%
2015-04-08 0 0.790 0.790 0.800 0.770 0.810 2,621,000 2,052,570 0.7831 0.790 0.790 0.800 0.770 0.810 2,621,000 0.7831 2.60%
2015-04-02 0 0.770 0.760 0.770 0.770 0.810 1,318,000 1,035,750 0.7858 0.770 0.760 0.770 0.770 0.810 1,318,000 0.7858 -2.53%
2015-04-01 0 0.790 0.790 0.800 0.770 0.810 199,000 157,970 0.7938 0.790 0.790 0.800 0.770 0.810 199,000 0.7938 -2.47%
2015-03-31 0 0.810 0.810 0.820 0.800 0.820 151,000 122,330 0.8101 0.810 0.810 0.820 0.800 0.820 151,000 0.8101 0.00%
2015-03-30 0 0.810 0.810 0.830 0.800 0.840 75,000 62,770 0.8369 0.810 0.810 0.830 0.800 0.840 75,000 0.8369 -1.22%
2015-03-27 0 0.820 0.800 0.820 0.810 0.820 112,000 91,420 0.8163 0.820 0.800 0.820 0.810 0.820 112,000 0.8163 1.23%
2015-03-26 0 0.810 0.810 0.820 0.810 0.840 595,000 488,330 0.8207 0.810 0.810 0.820 0.810 0.840 595,000 0.8207 -4.71%
2015-03-25 0 0.850 0.850 0.860 0.850 0.860 387,000 329,030 0.8502 0.850 0.850 0.860 0.850 0.860 387,000 0.8502 -2.30%
2015-03-24 0 0.870 0.870 0.900 0.850 0.870 44,000 37,460 0.8514 0.870 0.870 0.900 0.850 0.870 44,000 0.8514 -1.14%
2015-03-23 0 0.880 0.860 0.880 0.860 0.880 15,000 13,150 0.8767 0.880 0.860 0.880 0.860 0.880 15,000 0.8767 0.00%
2015-03-20 0 0.880 0.880 0.890 0.860 0.900 289,000 254,390 0.8802 0.880 0.880 0.890 0.860 0.900 289,000 0.8802 0.00%
2015-03-19 0 0.880 0.860 0.880 0.860 0.880 41,000 36,030 0.8788 0.880 0.860 0.880 0.860 0.880 41,000 0.8788 -2.22%
2015-03-18 0 0.900 0.860 0.900 0.870 0.900 80,000 71,760 0.8970 0.900 0.860 0.900 0.870 0.900 80,000 0.8970 3.45%
2015-03-17 0 0.870 0.870 0.880 0.850 0.880 133,000 114,380 0.8600 0.870 0.870 0.880 0.850 0.880 133,000 0.8600 3.57%
2015-03-16 0 0.840 0.830 0.850 0.840 0.860 349,000 295,480 0.8466 0.840 0.830 0.850 0.840 0.860 349,000 0.8466 -1.18%
2015-03-13 0 0.850 0.850 0.860 0.850 0.850 13,000 11,050 0.8500 0.850 0.850 0.860 0.850 0.850 13,000 0.8500 0.00%
2015-03-12 0 0.850 0.850 0.870 0.850 0.850 81,000 68,850 0.8500 0.850 0.850 0.870 0.850 0.850 81,000 0.8500 0.00%
2015-03-11 0 0.850 0.840 0.900 0.840 0.850 2,000 1,690 0.8450 0.850 0.840 0.900 0.840 0.850 2,000 0.8450 -1.16%
2015-03-10 0 0.860 0.850 0.890 0.860 0.870 85,000 73,170 0.8608 0.860 0.850 0.890 0.860 0.870 85,000 0.8608 0.00%
2015-03-09 0 0.860 0.860 0.900 0.860 0.860 3,000 2,580 0.8600 0.860 0.860 0.900 0.860 0.860 3,000 0.8600 -1.15%
2015-03-06 0 0.870 0.870 0.900 0.870 0.880 68,000 59,350 0.8728 0.870 0.870 0.900 0.870 0.880 68,000 0.8728 0.00%
2015-03-05 0 0.870 0.870 0.890 0.870 0.870 10,000 8,700 0.8700 0.870 0.870 0.890 0.870 0.870 10,000 0.8700 -2.25%
2015-03-04 0 0.890 0.890 0.900 0.890 0.890 18,000 16,020 0.8900 0.890 0.890 0.900 0.890 0.890 18,000 0.8900 -1.11%
2015-03-03 0 0.900 0.890 0.900 - - 0 0 - 0.900 0.890 0.900 - - 0 - 0.00%
2015-03-02 0 0.900 0.890 0.900 0.880 0.900 108,000 96,860 0.8969 0.900 0.890 0.900 0.880 0.900 108,000 0.8969 0.00%
2015-02-27 0 0.900 0.900 0.920 0.880 0.900 32,000 28,460 0.8894 0.900 0.900 0.920 0.880 0.900 32,000 0.8894 2.27%
2015-02-26 0 0.880 0.880 0.900 0.870 0.880 22,000 19,260 0.8755 0.880 0.880 0.900 0.870 0.880 22,000 0.8755 1.15%
2015-02-25 0 0.870 0.870 0.900 - - 0 0 - 0.870 0.870 0.900 - - 0 - 0.00%
2015-02-24 0 0.870 0.870 0.890 0.870 0.870 6,000 5,220 0.8700 0.870 0.870 0.890 0.870 0.870 6,000 0.8700 -1.14%
2015-02-23 0 0.880 0.880 0.900 0.850 0.880 14,000 12,180 0.8700 0.880 0.880 0.900 0.850 0.880 14,000 0.8700 1.15%
2015-02-18 0 0.870 0.860 0.890 - - 0 0 - 0.870 0.860 0.890 - - 0 - 0.00%
2015-02-17 0 0.870 0.870 0.900 0.870 0.870 1,000 870 0.8700 0.870 0.870 0.900 0.870 0.870 1,000 0.8700 0.00%
2015-02-16 0 0.870 0.870 0.880 0.870 0.870 1,000 870 0.8700 0.870 0.870 0.880 0.870 0.870 1,000 0.8700 -2.25%
2015-02-13 0 0.890 0.890 0.900 0.870 0.890 27,000 24,010 0.8893 0.890 0.890 0.900 0.870 0.890 27,000 0.8893 -1.11%
2015-02-12 0 0.900 0.900 0.910 0.880 0.900 47,000 41,880 0.8911 0.900 0.900 0.910 0.880 0.900 47,000 0.8911 2.27%
2015-02-11 0 0.880 0.880 0.900 0.860 0.880 20,000 17,510 0.8755 0.880 0.880 0.900 0.860 0.880 20,000 0.8755 1.15%
2015-02-10 0 0.870 0.870 0.890 0.860 0.870 17,000 14,780 0.8694 0.870 0.870 0.890 0.860 0.870 17,000 0.8694 0.00%
2015-02-09 0 0.870 0.870 0.890 0.870 0.870 10,000 8,700 0.8700 0.870 0.870 0.890 0.870 0.870 10,000 0.8700 -3.33%
2015-02-06 0 0.900 0.890 0.900 0.870 0.900 28,000 25,080 0.8957 0.900 0.890 0.900 0.870 0.900 28,000 0.8957 1.12%
2015-02-05 0 0.890 0.890 0.900 0.850 0.900 124,000 111,470 0.8990 0.890 0.890 0.900 0.850 0.900 124,000 0.8990 -1.11%
2015-02-04 0 0.900 0.880 0.900 0.880 0.900 12,000 10,740 0.8950 0.900 0.880 0.900 0.880 0.900 12,000 0.8950 0.00%
2015-02-03 0 0.900 0.880 0.900 0.880 0.900 356,000 320,320 0.8998 0.900 0.880 0.900 0.880 0.900 356,000 0.8998 0.00%
2015-02-02 0 0.900 0.900 0.920 0.900 0.910 212,000 190,910 0.9005 0.900 0.900 0.920 0.900 0.910 212,000 0.9005 -1.10%
2015-01-30 0 0.910 0.910 0.940 0.900 0.900 1,000 900 0.9000 0.910 0.910 0.940 0.900 0.900 1,000 0.9000 -3.19%
2015-01-29 0 0.940 0.930 0.940 0.900 0.940 48,000 44,920 0.9358 0.940 0.930 0.940 0.900 0.940 48,000 0.9358 1.08%
2015-01-28 0 0.930 0.930 0.940 0.930 0.950 174,000 163,350 0.9388 0.930 0.930 0.940 0.930 0.950 174,000 0.9388 0.00%
2015-01-27 0 0.930 0.930 0.940 0.900 0.930 118,000 107,240 0.9088 0.930 0.930 0.940 0.900 0.930 118,000 0.9088 0.00%
2015-01-26 0 0.930 0.900 0.930 0.880 0.930 787,000 713,950 0.9072 0.930 0.900 0.930 0.880 0.930 787,000 0.9072 1.09%
2015-01-23 0 0.920 0.920 0.940 0.900 0.920 26,000 23,700 0.9115 0.920 0.920 0.940 0.900 0.920 26,000 0.9115 -1.08%
2015-01-22 0 0.930 0.900 0.930 0.890 0.940 35,000 31,500 0.9000 0.930 0.900 0.930 0.890 0.940 35,000 0.9000 3.33%
2015-01-21 0 0.900 0.900 0.940 0.880 0.900 70,000 62,400 0.8914 0.900 0.900 0.940 0.880 0.900 70,000 0.8914 1.12%
2015-01-20 0 0.890 0.880 0.900 0.890 0.890 101,000 89,890 0.8900 0.890 0.880 0.900 0.890 0.890 101,000 0.8900 -1.11%
2015-01-19 0 0.900 0.900 0.920 0.890 0.900 281,000 252,800 0.8996 0.900 0.900 0.920 0.890 0.900 281,000 0.8996 0.00%
2015-01-16 0 0.900 0.900 0.940 0.900 0.900 1,000 900 0.9000 0.900 0.900 0.940 0.900 0.900 1,000 0.9000 0.00%
2015-01-15 0 0.900 0.900 0.950 0.900 0.910 172,000 154,970 0.9010 0.900 0.900 0.950 0.900 0.910 172,000 0.9010 0.00%
2015-01-14 0 0.900 0.900 0.910 0.890 0.910 86,000 78,360 0.9112 0.900 0.900 0.910 0.890 0.910 86,000 0.9112 0.00%
2015-01-13 0 0.900 0.900 0.920 0.900 0.910 40,000 36,020 0.9005 0.900 0.900 0.920 0.900 0.910 40,000 0.9005 -1.10%
2015-01-12 0 0.910 0.910 0.920 0.910 0.910 1,000 910 0.9100 0.910 0.910 0.920 0.910 0.910 1,000 0.9100 -2.15%
2015-01-09 0 0.930 0.910 0.930 0.930 0.930 119,000 110,670 0.9300 0.930 0.910 0.930 0.930 0.930 119,000 0.9300 0.00%
2015-01-08 0 0.930 0.930 0.960 0.910 0.930 9,000 8,330 0.9256 0.930 0.930 0.960 0.910 0.930 9,000 0.9256 -2.11%
2015-01-07 0 0.950 0.920 0.950 0.940 0.950 150,000 142,430 0.9495 0.950 0.920 0.950 0.940 0.950 150,000 0.9495 0.00%
2015-01-06 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2015-01-05 0 0.950 0.920 0.950 0.900 0.950 895,000 837,680 0.9360 0.950 0.920 0.950 0.900 0.950 895,000 0.9360 3.26%
2015-01-02 0 0.920 0.920 0.950 0.920 0.920 160,000 147,200 0.9200 0.920 0.920 0.950 0.920 0.920 160,000 0.9200 0.00%
2014-12-31 0 0.920 0.920 0.930 0.920 0.920 45,000 41,400 0.9200 0.920 0.920 0.930 0.920 0.920 45,000 0.9200 0.00%
2014-12-30 0 0.920 0.920 0.930 0.910 0.920 87,000 79,680 0.9159 0.920 0.920 0.930 0.910 0.920 87,000 0.9159 -1.08%
2014-12-29 0 0.930 0.910 0.940 0.910 0.930 244,000 224,360 0.9195 0.930 0.910 0.940 0.910 0.930 244,000 0.9195 -1.06%
2014-12-24 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2014-12-23 0 0.940 0.890 0.940 0.940 0.940 18,000 16,920 0.9400 0.940 0.890 0.940 0.940 0.940 18,000 0.9400 4.44%
2014-12-22 0 0.900 0.900 0.930 0.880 0.930 47,000 42,330 0.9006 0.900 0.900 0.930 0.880 0.930 47,000 0.9006 0.00%
2014-12-19 0 0.900 0.880 0.940 0.900 0.930 13,000 12,000 0.9231 0.900 0.880 0.940 0.900 0.930 13,000 0.9231 -2.17%
2014-12-18 0 0.920 0.920 0.940 0.910 0.920 102,000 92,830 0.9101 0.920 0.920 0.940 0.910 0.920 102,000 0.9101 -2.13%
2014-12-17 0 0.940 0.940 0.950 0.890 0.940 20,000 18,100 0.9050 0.940 0.940 0.950 0.890 0.940 20,000 0.9050 0.00%
2014-12-16 0 0.940 0.940 0.950 0.940 0.940 319,000 299,860 0.9400 0.940 0.940 0.950 0.940 0.940 319,000 0.9400 0.00%
2014-12-15 0 0.940 0.940 0.950 0.940 0.940 110,000 103,400 0.9400 0.940 0.940 0.950 0.940 0.940 110,000 0.9400 0.00%
2014-12-12 0 0.940 0.940 0.950 0.940 0.950 51,000 48,440 0.9498 0.940 0.940 0.950 0.940 0.950 51,000 0.9498 -1.05%
2014-12-11 0 0.950 0.910 0.960 0.910 0.950 83,000 76,430 0.9208 0.950 0.910 0.960 0.910 0.950 83,000 0.9208 2.15%
2014-12-10 0 0.930 0.930 0.950 0.860 0.950 72,000 67,930 0.9435 0.930 0.930 0.950 0.860 0.950 72,000 0.9435 1.09%
2014-12-09 0 0.920 0.910 0.920 0.900 0.960 400,000 372,050 0.9301 0.920 0.910 0.920 0.900 0.960 400,000 0.9301 -4.17%
2014-12-08 0 0.960 0.960 0.980 0.960 0.960 7,000 6,720 0.9600 0.960 0.960 0.980 0.960 0.960 7,000 0.9600 0.00%
2014-12-05 0 0.960 0.960 0.970 0.930 0.970 243,000 235,170 0.9678 0.960 0.960 0.970 0.930 0.970 243,000 0.9678 0.00%
2014-12-04 0 0.960 0.950 0.960 0.950 0.960 148,000 141,130 0.9536 0.960 0.950 0.960 0.950 0.960 148,000 0.9536 -3.03%
2014-12-03 0 0.990 0.980 1.000 0.980 0.990 133,000 131,090 0.9856 0.990 0.980 1.000 0.980 0.990 133,000 0.9856 -1.00%
2014-12-02 0 1.000 0.970 1.000 0.970 1.070 257,000 255,700 0.9949 1.000 0.970 1.000 0.970 1.070 257,000 0.9949 3.09%
2014-12-01 0 0.970 0.960 0.970 0.960 0.980 341,000 331,150 0.9711 0.970 0.960 0.970 0.960 0.980 341,000 0.9711 -1.02%
2014-11-28 0 0.980 0.960 0.980 0.960 0.980 55,000 53,850 0.9791 0.980 0.960 0.980 0.960 0.980 55,000 0.9791 0.00%
2014-11-27 0 0.980 0.960 0.980 - - 0 0 - 0.980 0.960 0.980 - - 0 - -1.01%
2014-11-26 0 0.990 0.970 0.990 0.960 0.990 51,000 50,260 0.9855 0.990 0.970 0.990 0.960 0.990 51,000 0.9855 0.00%
2014-11-25 0 0.990 0.990 1.000 0.980 0.990 254,000 250,460 0.9861 0.990 0.990 1.000 0.980 0.990 254,000 0.9861 1.02%
2014-11-24 0 0.980 0.980 0.990 0.930 0.980 81,000 77,150 0.9525 0.980 0.980 0.990 0.930 0.980 81,000 0.9525 -2.00%
2014-11-21 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2014-11-20 0 1.000 0.940 1.000 0.970 1.000 201,000 198,800 0.9891 1.000 0.940 1.000 0.970 1.000 201,000 0.9891 3.09%
2014-11-19 0 0.970 0.950 1.000 0.970 0.970 10,000 9,700 0.9700 0.970 0.950 1.000 0.970 0.970 10,000 0.9700 0.00%
2014-11-18 0 0.970 0.970 0.990 0.950 0.980 54,000 51,450 0.9528 0.970 0.970 0.990 0.950 0.980 54,000 0.9528 -2.02%
2014-11-17 0 0.990 0.980 0.990 0.980 0.990 31,000 30,610 0.9874 0.990 0.980 0.990 0.980 0.990 31,000 0.9874 -1.00%
2014-11-14 0 1.000 0.970 1.000 0.970 1.000 673,000 666,440 0.9903 1.000 0.970 1.000 0.970 1.000 673,000 0.9903 2.04%
2014-11-13 0 0.980 0.980 1.010 0.970 0.990 103,000 101,330 0.9838 0.980 0.980 1.010 0.970 0.990 103,000 0.9838 -1.01%
2014-11-12 0 0.990 0.990 1.000 0.970 1.000 236,000 231,430 0.9806 0.990 0.990 1.000 0.970 1.000 236,000 0.9806 -1.00%
2014-11-11 0 1.000 0.980 1.000 1.000 1.000 69,000 69,000 1.0000 1.000 0.980 1.000 1.000 1.000 69,000 1.0000 0.00%
2014-11-10 0 1.000 1.000 1.010 0.980 1.000 68,000 67,690 0.9954 1.000 1.000 1.010 0.980 1.000 68,000 0.9954 1.01%
2014-11-07 0 0.990 0.990 1.000 0.990 0.990 71,000 70,290 0.9900 0.990 0.990 1.000 0.990 0.990 71,000 0.9900 -1.00%
2014-11-06 0 1.000 0.990 1.000 0.990 1.010 632,000 632,330 1.0005 1.000 0.990 1.000 0.990 1.010 632,000 1.0005 1.01%
2014-11-05 0 0.990 0.990 1.010 0.990 1.000 65,000 64,550 0.9931 0.990 0.990 1.010 0.990 1.000 65,000 0.9931 -1.00%
2014-11-04 0 1.000 0.980 1.000 0.980 1.010 810,000 801,290 0.9892 1.000 0.980 1.000 0.980 1.010 810,000 0.9892 -0.99%
2014-11-03 0 1.010 0.990 1.010 0.960 1.010 59,000 58,450 0.9907 1.010 0.990 1.010 0.960 1.010 59,000 0.9907 -0.98%
2014-10-31 0 1.020 1.000 1.020 1.000 1.020 161,000 162,200 1.0075 1.020 1.000 1.020 1.000 1.020 161,000 1.0075 2.00%
2014-10-30 0 1.000 1.000 1.010 0.990 1.030 155,000 156,280 1.0083 1.000 1.000 1.010 0.990 1.030 155,000 1.0083 -0.99%
2014-10-29 0 1.010 1.010 1.030 0.970 1.000 322,000 320,300 0.9947 1.010 1.010 1.030 0.970 1.000 322,000 0.9947 4.12%
2014-10-28 0 0.970 0.970 0.990 0.970 0.970 1,000 970 0.9700 0.970 0.970 0.990 0.970 0.970 1,000 0.9700 -1.02%
2014-10-27 0 0.980 0.980 1.000 0.980 0.980 43,000 42,140 0.9800 0.980 0.980 1.000 0.980 0.980 43,000 0.9800 0.00%
2014-10-24 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 0.00%
2014-10-23 0 0.980 0.980 1.040 0.980 1.000 4,000 3,940 0.9850 0.980 0.980 1.040 0.980 1.000 4,000 0.9850 -2.00%
2014-10-22 0 1.000 0.980 1.040 0.970 1.000 46,000 45,410 0.9872 1.000 0.980 1.040 0.970 1.000 46,000 0.9872 0.00%
2014-10-21 0 1.000 1.000 1.040 0.970 1.000 15,000 14,970 0.9980 1.000 1.000 1.040 0.970 1.000 15,000 0.9980 1.01%
2014-10-20 0 0.990 0.970 0.990 - - 0 0 - 0.990 0.970 0.990 - - 0 - -1.00%
2014-10-17 0 1.000 0.990 1.000 1.000 1.000 40,000 40,000 1.0000 1.000 0.990 1.000 1.000 1.000 40,000 1.0000 -4.76%
2014-10-16 0 1.050 0.970 1.050 0.970 1.050 40,000 41,200 1.0300 1.050 0.970 1.050 0.970 1.050 40,000 1.0300 8.25%
2014-10-15 0 0.970 0.970 1.000 0.970 0.970 20,000 19,400 0.9700 0.970 0.970 1.000 0.970 0.970 20,000 0.9700 -3.00%
2014-10-14 0 1.000 1.000 1.040 1.000 1.000 47,000 47,000 1.0000 1.000 1.000 1.040 1.000 1.000 47,000 1.0000 -3.85%
2014-10-13 0 1.040 0.990 1.040 - - 0 0 - 1.040 0.990 1.040 - - 0 - -0.95%
2014-10-10 0 1.050 1.000 1.050 0.990 1.050 31,000 30,810 0.9939 1.050 1.000 1.050 0.990 1.050 31,000 0.9939 5.00%
2014-10-09 0 1.000 1.000 1.030 1.000 1.020 54,000 54,210 1.0039 1.000 1.000 1.030 1.000 1.020 54,000 1.0039 -3.85%
2014-10-08 0 1.040 0.990 1.040 - - 0 0 - 1.040 0.990 1.040 - - 0 - 0.00%
2014-10-07 0 1.040 1.020 1.040 1.010 1.040 362,000 369,270 1.0201 1.040 1.020 1.040 1.010 1.040 362,000 1.0201 4.00%
2014-10-06 0 1.000 1.000 1.020 1.000 1.000 1,000 1,000 1.0000 1.000 1.000 1.020 1.000 1.000 1,000 1.0000 -0.99%
2014-10-03 0 1.010 0.960 1.010 0.910 1.010 11,000 10,110 0.9191 1.010 0.960 1.010 0.910 1.010 11,000 0.9191 2.02%
2014-09-30 0 0.990 0.990 1.000 0.990 0.990 109,000 107,910 0.9900 0.990 0.990 1.000 0.990 0.990 109,000 0.9900 -1.98%
2014-09-29 0 1.010 0.980 1.010 0.980 1.010 254,000 250,200 0.9850 1.010 0.980 1.010 0.980 1.010 254,000 0.9850 -2.88%
2014-09-26 0 1.040 1.010 1.040 1.000 1.040 98,000 99,010 1.0103 1.040 1.010 1.040 1.000 1.040 98,000 1.0103 0.97%
2014-09-25 0 1.030 1.020 1.050 1.020 1.030 21,000 21,530 1.0252 1.030 1.020 1.050 1.020 1.030 21,000 1.0252 0.98%
2014-09-24 0 1.020 1.020 1.030 1.020 1.020 2,000 2,040 1.0200 1.020 1.020 1.030 1.020 1.020 2,000 1.0200 0.00%
2014-09-23 0 1.020 1.010 1.020 1.020 1.040 43,000 44,660 1.0386 1.020 1.010 1.020 1.020 1.040 43,000 1.0386 -1.92%
2014-09-22 0 1.040 1.020 1.040 1.020 1.040 2,000 2,060 1.0300 1.040 1.020 1.040 1.020 1.040 2,000 1.0300 -0.95%
2014-09-19 0 1.050 1.030 1.050 1.030 1.050 51,000 52,930 1.0378 1.050 1.030 1.050 1.030 1.050 51,000 1.0378 0.00%
2014-09-18 0 1.050 1.030 1.050 1.050 1.050 72,000 75,600 1.0500 1.050 1.030 1.050 1.050 1.050 72,000 1.0500 0.00%
2014-09-17 0 1.050 1.030 1.070 1.030 1.050 52,000 54,580 1.0496 1.050 1.030 1.070 1.030 1.050 52,000 1.0496 0.00%
2014-09-16 0 1.050 1.030 1.050 1.050 1.050 551,000 578,550 1.0500 1.050 1.030 1.050 1.050 1.050 551,000 1.0500 -1.87%
2014-09-15 0 1.070 1.030 1.070 1.030 1.100 3,000 3,200 1.0667 1.070 1.030 1.070 1.030 1.100 3,000 1.0667 -2.73%
2014-09-12 0 1.100 1.090 1.100 1.050 1.100 752,000 797,050 1.0599 1.100 1.090 1.100 1.050 1.100 752,000 1.0599 2.80%
2014-09-11 0 1.070 1.050 1.070 1.010 1.100 624,000 665,080 1.0658 1.070 1.050 1.070 1.010 1.100 624,000 1.0658 3.88%
2014-09-10 0 1.030 1.020 1.030 1.020 1.030 151,000 154,530 1.0234 1.030 1.020 1.030 1.020 1.030 151,000 1.0234 0.98%
2014-09-08 0 1.020 1.020 1.030 1.020 1.020 51,000 52,020 1.0200 1.020 1.020 1.030 1.020 1.020 51,000 1.0200 -1.92%
2014-09-05 0 1.040 1.030 1.040 1.010 1.040 339,000 348,210 1.0272 1.040 1.030 1.040 1.010 1.040 339,000 1.0272 0.00%
2014-09-04 0 1.040 1.020 1.040 1.020 1.040 194,000 197,920 1.0202 1.040 1.020 1.040 1.020 1.040 194,000 1.0202 1.96%
2014-09-03 0 1.020 1.020 1.040 1.020 1.030 391,000 399,640 1.0221 1.020 1.020 1.040 1.020 1.030 391,000 1.0221 0.00%
2014-09-02 0 1.020 1.020 1.030 1.010 1.020 581,000 589,820 1.0152 1.020 1.020 1.030 1.010 1.020 581,000 1.0152 0.99%
2014-09-01 0 1.010 1.010 1.020 1.010 1.020 212,000 214,810 1.0133 1.010 1.010 1.020 1.010 1.020 212,000 1.0133 -0.98%
2014-08-29 0 1.020 1.020 1.030 1.010 1.020 28,000 28,490 1.0175 1.020 1.020 1.030 1.010 1.020 28,000 1.0175 0.99%
2014-08-28 0 1.010 1.010 1.040 1.000 1.020 366,000 370,060 1.0111 1.010 1.010 1.040 1.000 1.020 366,000 1.0111 0.00%
2014-08-27 0 1.010 1.010 1.020 1.000 1.020 211,000 212,920 1.0091 1.010 1.010 1.020 1.000 1.020 211,000 1.0091 0.00%
2014-08-26 0 1.010 1.010 1.020 1.010 1.020 73,000 74,420 1.0195 1.010 1.010 1.020 1.010 1.020 73,000 1.0195 -2.88%
2014-08-25 0 1.040 1.030 1.060 1.020 1.050 133,000 138,800 1.0436 1.040 1.030 1.060 1.020 1.050 133,000 1.0436 0.00%
2014-08-22 0 1.040 1.030 1.040 1.010 1.040 55,000 55,660 1.0120 1.040 1.030 1.040 1.010 1.040 55,000 1.0120 0.97%
2014-08-21 0 1.030 1.010 1.030 1.010 1.030 322,000 325,530 1.0110 1.030 1.010 1.030 1.010 1.030 322,000 1.0110 -0.96%
2014-08-20 0 1.040 1.030 1.040 1.010 1.070 85,000 89,070 1.0479 1.040 1.030 1.040 1.010 1.070 85,000 1.0479 -0.95%
2014-08-19 0 1.050 1.050 1.070 1.030 1.070 453,000 473,080 1.0443 1.050 1.050 1.070 1.030 1.070 453,000 1.0443 -2.78%
2014-08-18 0 1.080 1.080 1.090 1.080 1.100 153,000 166,980 1.0914 1.080 1.080 1.090 1.080 1.100 153,000 1.0914 -0.92%
2014-08-15 0 1.090 1.090 1.100 1.060 1.090 424,000 453,080 1.0686 1.090 1.090 1.100 1.060 1.090 424,000 1.0686 0.00%
2014-08-14 0 1.090 1.080 1.100 1.050 1.100 1,031,000 1,108,730 1.0754 1.090 1.080 1.100 1.050 1.100 1,031,000 1.0754 4.81%
2014-08-13 0 1.040 1.030 1.040 0.970 1.040 839,000 840,440 1.0017 1.040 1.030 1.040 0.970 1.040 839,000 1.0017 4.00%
2014-08-12 0 1.000 1.000 1.020 1.000 1.000 177,000 177,000 1.0000 1.000 1.000 1.020 1.000 1.000 177,000 1.0000 0.00%
2014-08-11 0 1.000 1.000 1.010 0.970 1.010 775,000 774,570 0.9994 1.000 1.000 1.010 0.970 1.010 775,000 0.9994 3.09%
2014-08-08 0 0.970 0.970 0.980 0.970 1.000 1,093,000 1,077,240 0.9856 0.970 0.970 0.980 0.970 1.000 1,093,000 0.9856 -2.02%
2014-08-07 0 0.990 0.960 0.990 0.960 0.990 38,000 36,680 0.9653 0.990 0.960 0.990 0.960 0.990 38,000 0.9653 0.00%
2014-08-06 0 0.990 0.980 1.000 0.950 0.990 150,000 144,730 0.9649 0.990 0.980 1.000 0.950 0.990 150,000 0.9649 4.21%
2014-08-05 0 0.950 0.950 0.970 0.950 0.970 207,000 199,880 0.9656 0.950 0.950 0.970 0.950 0.970 207,000 0.9656 -1.04%
2014-08-04 0 0.960 0.950 0.990 0.950 0.960 174,000 166,910 0.9593 0.960 0.950 0.990 0.950 0.960 174,000 0.9593 0.00%
2014-08-01 0 0.960 0.950 0.960 0.960 0.960 38,000 36,480 0.9600 0.960 0.950 0.960 0.960 0.960 38,000 0.9600 0.00%
2014-07-31 0 0.960 0.960 0.980 0.950 0.960 203,000 192,990 0.9507 0.960 0.960 0.980 0.950 0.960 203,000 0.9507 0.00%
2014-07-30 0 0.960 0.960 0.970 0.940 0.960 84,000 79,940 0.9517 0.960 0.960 0.970 0.940 0.960 84,000 0.9517 2.13%
2014-07-29 0 0.940 0.940 0.960 0.920 0.970 9,000 8,480 0.9422 0.940 0.940 0.960 0.920 0.970 9,000 0.9422 -2.08%
2014-07-28 0 0.960 0.960 0.970 0.940 0.960 451,000 430,180 0.9538 0.960 0.960 0.970 0.940 0.960 451,000 0.9538 -2.04%
2014-07-25 0 0.980 0.960 0.980 0.950 0.980 102,000 97,550 0.9564 0.980 0.960 0.980 0.950 0.980 102,000 0.9564 3.16%
2014-07-24 0 0.950 0.950 0.960 0.950 0.960 73,000 69,360 0.9501 0.950 0.950 0.960 0.950 0.960 73,000 0.9501 0.00%
2014-07-23 0 0.950 0.940 0.950 0.940 0.950 113,000 107,340 0.9499 0.950 0.940 0.950 0.940 0.950 113,000 0.9499 0.00%
2014-07-22 0 0.950 0.950 0.960 0.930 0.950 102,000 96,240 0.9435 0.950 0.950 0.960 0.930 0.950 102,000 0.9435 2.15%
2014-07-21 0 0.930 0.930 0.940 0.930 0.930 196,000 182,280 0.9300 0.930 0.930 0.940 0.930 0.930 196,000 0.9300 -1.06%
2014-07-18 0 0.940 0.920 0.940 0.910 0.940 480,000 439,260 0.9151 0.940 0.920 0.940 0.910 0.940 480,000 0.9151 1.08%
2014-07-17 0 0.930 0.930 0.940 0.930 0.930 37,000 34,410 0.9300 0.930 0.930 0.940 0.930 0.930 37,000 0.9300 0.00%
2014-07-16 0 0.930 0.930 0.940 0.920 0.930 47,465 44,093 0.9290 0.930 0.930 0.940 0.920 0.930 47,465 0.9290 1.09%
2014-07-15 0 0.920 0.920 0.930 0.920 0.920 146,000 134,320 0.9200 0.920 0.920 0.930 0.920 0.920 146,000 0.9200 0.00%
2014-07-14 0 0.920 0.910 0.930 0.910 0.920 32,000 29,160 0.9113 0.920 0.910 0.930 0.910 0.920 32,000 0.9113 0.00%
2014-07-11 0 0.920 0.920 0.950 0.910 0.950 86,000 79,190 0.9208 0.920 0.920 0.950 0.910 0.950 86,000 0.9208 0.00%
2014-07-10 0 0.920 0.920 0.940 0.920 0.920 32,000 29,440 0.9200 0.920 0.920 0.940 0.920 0.920 32,000 0.9200 -4.17%
2014-07-09 0 0.960 0.930 0.960 0.920 0.960 124,000 117,140 0.9447 0.960 0.930 0.960 0.920 0.960 124,000 0.9447 1.05%
2014-07-08 0 0.950 0.940 0.970 0.910 0.950 86,000 79,440 0.9237 0.950 0.940 0.970 0.910 0.950 86,000 0.9237 4.40%
2014-07-07 0 0.910 0.910 0.920 0.910 0.920 94,000 86,360 0.9187 0.910 0.910 0.920 0.910 0.920 94,000 0.9187 0.00%
2014-07-04 0 0.910 0.910 0.930 0.900 0.920 85,000 77,070 0.9067 0.910 0.910 0.930 0.900 0.920 85,000 0.9067 -2.15%
2014-07-03 0 0.930 0.900 0.930 0.900 0.930 33,000 29,730 0.9009 0.930 0.900 0.930 0.900 0.930 33,000 0.9009 0.00%
2014-07-02 0 0.930 0.900 0.940 0.890 0.930 48,000 44,110 0.9190 0.930 0.900 0.940 0.890 0.930 48,000 0.9190 0.00%
2014-06-30 0 0.930 0.890 0.930 0.890 0.930 63,000 56,150 0.8913 0.930 0.890 0.930 0.890 0.930 63,000 0.8913 2.20%
2014-06-27 0 0.910 0.910 0.930 0.890 0.900 83,000 74,690 0.8999 0.910 0.910 0.930 0.890 0.900 83,000 0.8999 1.11%
2014-06-26 0 0.900 0.900 0.920 0.890 0.900 76,000 67,890 0.8933 0.900 0.900 0.920 0.890 0.900 76,000 0.8933 0.00%
2014-06-25 0 0.900 0.890 0.900 0.900 0.900 380,000 342,000 0.9000 0.900 0.890 0.900 0.900 0.900 380,000 0.9000 0.00%
2014-06-24 0 0.900 0.900 0.930 0.900 0.900 33,000 29,700 0.9000 0.900 0.900 0.930 0.900 0.900 33,000 0.9000 0.00%
2014-06-23 0 0.900 0.890 0.900 - - 0 0 - 0.900 0.890 0.900 - - 0 - 0.00%
2014-06-20 0 0.900 0.900 0.920 0.900 0.900 51,000 45,900 0.9000 0.900 0.900 0.920 0.900 0.900 51,000 0.9000 0.00%
2014-06-19 0 0.900 0.890 0.930 0.890 0.900 16,000 14,270 0.8919 0.900 0.890 0.930 0.890 0.900 16,000 0.8919 0.00%
2014-06-18 0 0.900 0.900 0.930 0.900 0.900 21,000 18,900 0.9000 0.900 0.900 0.930 0.900 0.900 21,000 0.9000 0.00%
2014-06-17 0 0.900 0.900 0.930 0.900 0.900 4,000 3,600 0.9000 0.900 0.900 0.930 0.900 0.900 4,000 0.9000 0.00%
2014-06-16 0 0.900 0.900 0.940 0.890 0.900 177,000 158,250 0.8941 0.900 0.900 0.940 0.890 0.900 177,000 0.8941 0.00%
2014-06-13 0 0.900 0.900 0.930 0.900 0.900 1,000 900 0.9000 0.900 0.900 0.930 0.900 0.900 1,000 0.9000 -4.26%
2014-06-12 0 0.940 0.900 0.940 0.900 0.940 321,000 290,940 0.9064 0.940 0.900 0.940 0.900 0.940 321,000 0.9064 4.44%
2014-06-11 0 0.900 0.890 0.910 0.880 0.900 85,000 76,260 0.8972 0.900 0.890 0.910 0.880 0.900 85,000 0.8972 0.00%
2014-06-10 0 0.900 0.890 0.910 0.880 0.910 70,000 63,000 0.9000 0.900 0.890 0.910 0.880 0.910 70,000 0.9000 2.27%
2014-06-09 0 0.880 0.880 0.890 0.880 0.880 9,000 7,920 0.8800 0.880 0.880 0.890 0.880 0.880 9,000 0.8800 0.00%
2014-06-06 0 0.880 0.880 0.890 0.880 0.880 1,000 880 0.8800 0.880 0.880 0.890 0.880 0.880 1,000 0.8800 0.00%
2014-06-05 0 0.880 0.880 0.930 0.880 0.880 131,000 115,280 0.8800 0.880 0.880 0.930 0.880 0.880 131,000 0.8800 0.00%
2014-06-04 0 0.880 0.880 0.890 0.880 0.880 20,000 17,600 0.8800 0.880 0.880 0.890 0.880 0.880 20,000 0.8800 -1.12%
2014-06-03 0 0.890 0.900 0.910 0.890 0.900 271,000 241,950 0.8928 0.890 0.900 0.910 0.890 0.900 271,000 0.8928 -1.11%
2014-05-30 0 0.900 0.890 0.900 0.900 0.900 55,000 49,480 0.8996 0.900 0.890 0.900 0.900 0.900 55,000 0.8996 1.12%
2014-05-29 0 0.890 0.890 0.910 0.880 0.890 20,000 17,760 0.8880 0.890 0.890 0.910 0.880 0.890 20,000 0.8880 0.00%
2014-05-28 0 0.890 0.890 0.910 0.880 0.890 796,000 707,540 0.8889 0.890 0.890 0.910 0.880 0.890 796,000 0.8889 0.00%
2014-05-27 0 0.890 0.880 0.890 0.890 0.910 436,000 391,110 0.8970 0.890 0.880 0.890 0.890 0.910 436,000 0.8970 0.00%
2014-05-26 0 0.890 0.880 0.900 0.870 0.890 333,000 295,720 0.8880 0.890 0.880 0.900 0.870 0.890 333,000 0.8880 0.00%
2014-05-23 0 0.890 0.890 0.900 0.880 0.890 68,000 60,440 0.8888 0.890 0.890 0.900 0.880 0.890 68,000 0.8888 1.14%
2014-05-22 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.880 0.880 0.900 0.880 0.880 20,000 0.8800 -1.12%
2014-05-21 0 0.890 0.880 0.890 0.880 0.900 388,000 346,370 0.8927 0.890 0.880 0.890 0.880 0.900 388,000 0.8927 1.14%
2014-05-20 0 0.880 0.880 0.890 0.880 0.880 58,000 51,040 0.8800 0.880 0.880 0.890 0.880 0.880 58,000 0.8800 -2.22%
2014-05-19 0 0.900 0.890 0.900 0.890 0.920 70,000 63,190 0.9027 0.900 0.890 0.900 0.890 0.920 70,000 0.9027 1.12%
2014-05-16 0 0.890 0.880 0.900 0.870 0.890 100,000 88,800 0.8880 0.890 0.880 0.900 0.870 0.890 100,000 0.8880 -1.11%
2014-05-15 0 0.900 0.870 0.900 0.900 0.900 301,000 270,900 0.9000 0.900 0.870 0.900 0.900 0.900 301,000 0.9000 0.00%
2014-05-14 0 0.900 0.900 0.910 0.880 0.900 121,000 107,170 0.8857 0.900 0.900 0.910 0.880 0.900 121,000 0.8857 3.45%
2014-05-13 0 0.870 0.870 0.900 0.870 0.890 111,000 97,970 0.8826 0.870 0.870 0.900 0.870 0.890 111,000 0.8826 -2.25%
2014-05-12 0 0.890 0.880 0.890 0.850 0.900 3,000 2,610 0.8700 0.890 0.880 0.890 0.850 0.900 3,000 0.8700 -2.20%
2014-05-09 0 0.910 0.900 0.910 0.900 0.920 158,000 143,570 0.9087 0.910 0.900 0.910 0.900 0.920 158,000 0.9087 -1.09%
2014-05-08 0 0.920 0.900 0.920 0.910 0.920 20,000 18,350 0.9175 0.920 0.900 0.920 0.910 0.920 20,000 0.9175 1.10%
2014-05-07 0 0.910 0.910 0.920 0.910 0.920 87,000 79,370 0.9123 0.910 0.910 0.920 0.910 0.920 87,000 0.9123 -1.09%
2014-05-05 0 0.920 0.920 0.930 0.910 0.920 304,000 281,930 0.9274 0.920 0.920 0.930 0.910 0.920 304,000 0.9274 1.10%
2014-05-02 0 0.910 0.910 0.940 0.900 0.920 51,000 46,550 0.9127 0.910 0.910 0.940 0.900 0.920 51,000 0.9127 -1.09%
2014-04-30 0 0.920 0.920 0.940 0.920 0.980 180,000 167,760 0.9320 0.920 0.920 0.940 0.920 0.980 180,000 0.9320 0.00%
2014-04-29 0 0.920 0.910 0.940 0.920 0.940 115,000 105,940 0.9212 0.920 0.910 0.940 0.920 0.940 115,000 0.9212 -2.13%
2014-04-28 0 0.940 0.930 0.940 0.930 0.960 631,000 595,840 0.9443 0.940 0.930 0.940 0.930 0.960 631,000 0.9443 -4.08%
2014-04-25 0 0.980 0.970 0.980 0.960 0.990 72,000 70,720 0.9822 0.980 0.970 0.980 0.960 0.990 72,000 0.9822 0.00%
2014-04-24 0 0.980 0.980 0.990 0.960 0.980 17,000 16,440 0.9671 0.980 0.980 0.990 0.960 0.980 17,000 0.9671 0.00%
2014-04-23 0 0.980 0.970 0.980 0.980 1.000 383,000 380,730 0.9941 0.980 0.970 0.980 0.980 1.000 383,000 0.9941 2.08%
2014-04-22 0 0.960 0.960 0.980 0.960 0.980 425,000 413,720 0.9735 0.960 0.960 0.980 0.960 0.980 425,000 0.9735 -4.00%
2014-04-17 0 1.000 1.000 1.010 1.000 1.020 62,000 62,100 1.0016 1.000 1.000 1.010 1.000 1.020 62,000 1.0016 0.00%
2014-04-16 0 1.000 0.980 1.000 0.960 1.020 367,000 364,470 0.9931 1.000 0.980 1.000 0.960 1.020 367,000 0.9931 6.38%
2014-04-15 0 0.940 0.920 0.940 0.930 0.940 42,000 39,280 0.9352 0.940 0.920 0.940 0.930 0.940 42,000 0.9352 1.08%
2014-04-14 0 0.930 0.930 0.960 0.930 0.930 3,000 2,790 0.9300 0.930 0.930 0.960 0.930 0.930 3,000 0.9300 0.00%
2014-04-11 0 0.930 0.930 0.960 0.930 0.950 76,000 71,900 0.9461 0.930 0.930 0.960 0.930 0.950 76,000 0.9461 0.00%
2014-04-10 0 0.930 0.930 0.950 0.910 0.940 182,000 168,970 0.9284 0.930 0.930 0.950 0.910 0.940 182,000 0.9284 3.33%
2014-04-09 0 0.900 0.900 0.910 0.900 0.930 63,000 57,290 0.9094 0.900 0.900 0.910 0.900 0.930 63,000 0.9094 -3.23%
2014-04-08 0 0.930 0.930 0.940 0.920 0.930 151,000 139,620 0.9246 0.930 0.930 0.940 0.920 0.930 151,000 0.9246 1.09%
2014-04-07 0 0.920 0.900 0.920 0.900 0.920 113,000 102,350 0.9058 0.920 0.900 0.920 0.900 0.920 113,000 0.9058 1.10%
2014-04-04 0 0.910 0.910 0.920 0.890 0.910 67,000 60,920 0.9093 0.910 0.910 0.920 0.890 0.910 67,000 0.9093 -1.09%
2014-04-03 0 0.920 0.910 0.920 0.890 0.920 3,000 2,700 0.9000 0.920 0.910 0.920 0.890 0.920 3,000 0.9000 -1.08%
2014-04-02 0 0.930 0.910 0.930 0.910 0.930 619,000 567,350 0.9166 0.930 0.910 0.930 0.910 0.930 619,000 0.9166 0.00%
2014-04-01 0 0.930 0.930 0.940 0.890 0.930 649,000 594,060 0.9153 0.930 0.930 0.940 0.890 0.930 649,000 0.9153 4.49%
2014-03-31 0 0.890 0.880 0.890 0.870 0.890 47,000 41,100 0.8745 0.890 0.880 0.890 0.870 0.890 47,000 0.8745 2.30%
2014-03-28 0 0.870 0.860 0.870 0.850 0.870 22,000 18,750 0.8523 0.870 0.860 0.870 0.850 0.870 22,000 0.8523 2.35%
2014-03-27 0 0.850 0.850 0.860 0.850 0.870 300,000 259,220 0.8641 0.850 0.850 0.860 0.850 0.870 300,000 0.8641 -1.16%
2014-03-26 0 0.860 0.860 0.880 0.850 0.880 279,000 242,680 0.8698 0.860 0.860 0.880 0.850 0.880 279,000 0.8698 0.00%
2014-03-25 0 0.860 0.860 0.880 0.860 0.870 183,000 157,610 0.8613 0.860 0.860 0.880 0.860 0.870 183,000 0.8613 -3.37%
2014-03-24 0 0.890 0.870 0.890 0.860 0.890 3,000 2,620 0.8733 0.890 0.870 0.890 0.860 0.890 3,000 0.8733 -1.11%
2014-03-21 0 0.900 0.860 0.900 0.850 0.900 4,000 3,510 0.8775 0.900 0.860 0.900 0.850 0.900 4,000 0.8775 4.65%
2014-03-20 0 0.860 0.850 0.860 0.860 0.860 100,000 86,000 0.8600 0.860 0.850 0.860 0.860 0.860 100,000 0.8600 -3.37%
2014-03-19 0 0.890 0.870 0.890 0.850 0.890 9,000 7,900 0.8778 0.890 0.870 0.890 0.850 0.890 9,000 0.8778 1.14%
2014-03-18 0 0.880 0.850 0.880 0.840 0.890 300,000 260,620 0.8687 0.880 0.850 0.880 0.840 0.890 300,000 0.8687 2.33%
2014-03-17 0 0.860 0.850 0.860 0.820 0.860 209,000 175,690 0.8406 0.860 0.850 0.860 0.820 0.860 209,000 0.8406 4.88%
2014-03-14 0 0.820 0.820 0.850 0.810 0.820 249,000 204,090 0.8196 0.820 0.820 0.850 0.810 0.820 249,000 0.8196 -1.20%
2014-03-13 0 0.830 0.830 0.860 0.830 0.830 8,000 6,640 0.8300 0.830 0.830 0.860 0.830 0.830 8,000 0.8300 0.00%
2014-03-12 0 0.830 0.830 0.850 0.830 0.870 103,889 86,438 0.8320 0.830 0.830 0.850 0.830 0.870 103,889 0.8320 -3.49%
2014-03-11 0 0.860 0.840 0.860 0.860 0.860 70,000 60,200 0.8600 0.860 0.840 0.860 0.860 0.860 70,000 0.8600 3.61%
2014-03-10 0 0.830 0.830 0.850 0.820 0.850 85,000 70,820 0.8332 0.830 0.830 0.850 0.820 0.850 85,000 0.8332 -2.35%
2014-03-07 0 0.850 0.850 0.860 0.850 0.850 29,000 24,650 0.8500 0.850 0.850 0.860 0.850 0.850 29,000 0.8500 0.00%
2014-03-06 0 0.850 0.850 0.860 0.830 0.850 44,000 37,000 0.8409 0.850 0.850 0.860 0.830 0.850 44,000 0.8409 -1.16%
2014-03-05 0 0.860 0.860 0.880 0.850 0.870 33,000 28,570 0.8658 0.860 0.860 0.880 0.850 0.870 33,000 0.8658 3.61%
2014-03-04 0 0.830 0.830 0.850 0.830 0.830 1,000 830 0.8300 0.830 0.830 0.850 0.830 0.830 1,000 0.8300 -5.68%
2014-03-03 0 0.880 0.860 0.880 - - 0 0 - 0.880 0.860 0.880 - - 0 - 0.00%
2014-02-28 0 0.880 0.880 0.890 0.880 0.890 150,000 133,000 0.8867 0.880 0.880 0.890 0.880 0.890 150,000 0.8867 -1.12%
2014-02-27 0 0.890 0.850 0.890 0.830 0.890 7,000 6,100 0.8714 0.890 0.850 0.890 0.830 0.890 7,000 0.8714 1.14%
2014-02-26 0 0.880 0.850 0.880 0.880 0.900 31,000 27,430 0.8848 0.880 0.850 0.880 0.880 0.900 31,000 0.8848 6.02%
2014-02-25 0 0.830 0.830 0.880 0.830 0.850 11,000 9,230 0.8391 0.830 0.830 0.880 0.830 0.850 11,000 0.8391 -2.35%
2014-02-24 0 0.850 0.830 0.850 - - 0 0 - 0.850 0.830 0.850 - - 0 - 0.00%
2014-02-21 0 0.850 0.840 0.870 0.760 0.870 343,000 282,260 0.8229 0.850 0.840 0.870 0.760 0.870 343,000 0.8229 -2.30%
2014-02-20 0 0.870 0.870 0.890 0.870 0.880 21,000 18,400 0.8762 0.870 0.870 0.890 0.870 0.880 21,000 0.8762 -1.14%
2014-02-19 0 0.880 0.870 0.890 0.870 0.880 172,000 150,640 0.8758 0.880 0.870 0.890 0.870 0.880 172,000 0.8758 -1.12%
2014-02-18 0 0.890 0.890 0.900 0.870 0.900 52,000 45,770 0.8802 0.890 0.890 0.900 0.870 0.900 52,000 0.8802 -1.11%
2014-02-17 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2014-02-14 0 0.900 0.870 0.900 0.870 0.900 147,000 129,770 0.8828 0.900 0.870 0.900 0.870 0.900 147,000 0.8828 0.00%
2014-02-13 0 0.900 0.900 0.910 0.890 0.900 11,000 9,890 0.8991 0.900 0.900 0.910 0.890 0.900 11,000 0.8991 0.00%
2014-02-12 0 0.900 0.900 0.910 0.870 0.900 100,000 87,730 0.8773 0.900 0.900 0.910 0.870 0.900 100,000 0.8773 2.27%
2014-02-11 0 0.880 0.870 0.890 0.880 0.880 142,000 124,960 0.8800 0.880 0.870 0.890 0.880 0.880 142,000 0.8800 -2.22%
2014-02-10 0 0.900 0.860 0.900 0.860 0.900 43,000 37,490 0.8719 0.900 0.860 0.900 0.860 0.900 43,000 0.8719 2.27%
2014-02-07 0 0.880 0.880 0.900 0.880 0.880 12,000 10,560 0.8800 0.880 0.880 0.900 0.880 0.880 12,000 0.8800 0.00%
2014-02-06 0 0.880 0.880 0.910 0.870 0.880 20,000 17,500 0.8750 0.880 0.880 0.910 0.870 0.880 20,000 0.8750 2.33%
2014-02-05 0 0.860 0.860 0.890 0.860 0.890 50,000 44,100 0.8820 0.860 0.860 0.890 0.860 0.890 50,000 0.8820 0.00%
2014-02-04 0 0.860 0.860 0.890 0.860 0.870 98,000 84,430 0.8615 0.860 0.860 0.890 0.860 0.870 98,000 0.8615 -7.53%
2014-01-30 0 0.930 0.910 0.930 0.850 0.930 240,000 207,080 0.8628 0.930 0.910 0.930 0.850 0.930 240,000 0.8628 9.41%
2014-01-29 0 0.850 0.850 0.860 0.840 0.870 501,000 430,070 0.8584 0.850 0.850 0.860 0.840 0.870 501,000 0.8584 0.00%
2014-01-28 0 0.850 0.850 0.860 0.830 0.880 179,000 151,140 0.8444 0.850 0.850 0.860 0.830 0.880 179,000 0.8444 0.00%
2014-01-27 0 0.850 0.840 0.880 0.840 0.880 676,000 576,620 0.8530 0.850 0.840 0.880 0.840 0.880 676,000 0.8530 -4.49%
2014-01-24 0 0.890 0.880 0.900 0.870 0.890 2,200,000 1,939,920 0.8818 0.890 0.880 0.900 0.870 0.890 2,200,000 0.8818 0.00%
2014-01-23 0 0.890 0.880 0.900 0.870 0.890 63,000 55,860 0.8867 0.890 0.880 0.900 0.870 0.890 63,000 0.8867 0.00%
2014-01-22 0 0.890 0.880 0.900 0.880 0.890 6,000 5,330 0.8883 0.890 0.880 0.900 0.880 0.890 6,000 0.8883 -1.11%
2014-01-21 0 0.900 0.880 0.900 0.880 0.930 1,103,000 980,190 0.8887 0.900 0.880 0.900 0.880 0.930 1,103,000 0.8887 0.00%
2014-01-20 0 0.900 0.890 0.910 0.880 0.910 1,089,000 975,210 0.8955 0.900 0.890 0.910 0.880 0.910 1,089,000 0.8955 -1.10%
2014-01-17 0 0.910 0.900 0.910 0.900 0.910 51,190 46,565 0.9097 0.910 0.900 0.910 0.900 0.910 51,190 0.9097 0.00%
2014-01-16 0 0.910 0.910 0.920 0.890 0.930 82,000 75,030 0.9150 0.910 0.910 0.920 0.890 0.930 82,000 0.9150 1.11%
2014-01-15 0 0.900 0.900 0.910 0.890 0.900 86,000 77,250 0.8983 0.900 0.900 0.910 0.890 0.900 86,000 0.8983 0.00%
2014-01-14 0 0.900 0.900 0.910 0.900 0.900 162,000 145,800 0.9000 0.900 0.900 0.910 0.900 0.900 162,000 0.9000 0.00%
2014-01-13 0 0.900 0.900 0.920 0.900 0.900 77,000 69,300 0.9000 0.900 0.900 0.920 0.900 0.900 77,000 0.9000 -1.10%
2014-01-10 0 0.910 0.900 0.920 0.880 0.910 85,000 76,380 0.8986 0.910 0.900 0.920 0.880 0.910 85,000 0.8986 4.60%
2014-01-09 0 0.870 0.870 0.900 0.870 0.870 1,000 870 0.8700 0.870 0.870 0.900 0.870 0.870 1,000 0.8700 -3.33%
2014-01-08 0 0.900 0.900 0.920 - - 0 0 - 0.900 0.900 0.920 - - 0 - 0.00%
2014-01-07 0 0.900 0.900 0.920 0.900 0.900 5,000 4,500 0.9000 0.900 0.900 0.920 0.900 0.900 5,000 0.9000 0.00%
2014-01-06 0 0.900 0.900 0.920 0.850 0.900 90,000 80,950 0.8994 0.900 0.900 0.920 0.850 0.900 90,000 0.8994 -2.17%
2014-01-03 0 0.920 0.910 0.920 0.860 0.920 114,000 104,260 0.9146 0.920 0.910 0.920 0.860 0.920 114,000 0.9146 2.22%
2014-01-02 0 0.900 0.900 0.910 0.900 0.910 90,100 81,392 0.9034 0.900 0.900 0.910 0.900 0.910 90,100 0.9034 -2.17%
2013-12-31 0 0.920 0.910 0.920 0.920 0.920 20,000 18,400 0.9200 0.920 0.910 0.920 0.920 0.920 20,000 0.9200 0.00%
2013-12-30 0 0.920 0.920 0.930 0.910 0.920 101,000 91,940 0.9103 0.920 0.920 0.930 0.910 0.920 101,000 0.9103 -3.16%
2013-12-27 0 0.950 0.930 0.950 0.900 0.950 672,000 611,430 0.9099 0.950 0.930 0.950 0.900 0.950 672,000 0.9099 4.40%
2013-12-24 0 0.910 0.910 0.930 0.900 0.910 165,000 149,350 0.9052 0.910 0.910 0.930 0.900 0.910 165,000 0.9052 0.00%
2013-12-23 0 0.910 0.910 0.930 0.910 0.920 124,000 113,340 0.9140 0.910 0.910 0.930 0.910 0.920 124,000 0.9140 -1.09%
2013-12-20 0 0.920 0.920 0.940 0.920 0.930 285,000 264,760 0.9290 0.920 0.920 0.940 0.920 0.930 285,000 0.9290 0.00%
2013-12-19 0 0.920 0.920 0.930 0.900 0.930 240,000 222,280 0.9262 0.920 0.920 0.930 0.900 0.930 240,000 0.9262 -1.08%
2013-12-18 0 0.930 0.920 0.930 0.920 0.930 535,000 497,310 0.9296 0.930 0.920 0.930 0.920 0.930 535,000 0.9296 1.09%
2013-12-17 0 0.920 0.920 0.940 0.920 0.920 179,000 164,680 0.9200 0.920 0.920 0.940 0.920 0.920 179,000 0.9200 0.00%
2013-12-16 0 0.920 0.920 0.940 0.920 0.970 1,551,000 1,500,160 0.9672 0.920 0.920 0.940 0.920 0.970 1,551,000 0.9672 0.00%
2013-12-13 0 0.920 0.920 0.930 0.920 0.930 166,000 154,300 0.9295 0.920 0.920 0.930 0.920 0.930 166,000 0.9295 -1.08%
2013-12-12 0 0.930 0.930 0.940 0.930 0.960 432,000 406,970 0.9421 0.930 0.930 0.940 0.930 0.960 432,000 0.9421 0.00%
2013-12-11 0 0.930 0.930 0.960 0.930 0.950 146,000 136,980 0.9382 0.930 0.930 0.960 0.930 0.950 146,000 0.9382 -1.06%
2013-12-10 0 0.940 0.940 0.950 0.940 0.940 33,400 31,380 0.9395 0.940 0.940 0.950 0.940 0.940 33,400 0.9395 0.00%
2013-12-09 0 0.940 0.940 0.950 0.920 0.960 277,000 261,730 0.9449 0.940 0.940 0.950 0.920 0.960 277,000 0.9449 0.00%
2013-12-06 0 0.940 0.940 0.950 0.930 0.930 16,000 14,880 0.9300 0.940 0.940 0.950 0.930 0.930 16,000 0.9300 0.00%
2013-12-05 0 0.940 0.930 0.960 0.940 0.950 622,000 589,170 0.9472 0.940 0.930 0.960 0.940 0.950 622,000 0.9472 -1.05%
2013-12-04 0 0.950 0.950 0.960 0.950 0.960 78,000 74,200 0.9513 0.950 0.950 0.960 0.950 0.960 78,000 0.9513 0.00%
2013-12-03 0 0.950 0.950 0.960 0.940 0.950 519,000 492,670 0.9493 0.950 0.950 0.960 0.940 0.950 519,000 0.9493 -1.04%
2013-12-02 0 0.960 0.950 0.960 0.940 0.960 178,000 169,380 0.9516 0.960 0.950 0.960 0.940 0.960 178,000 0.9516 -1.03%
2013-11-29 0 0.970 0.960 0.970 0.920 0.970 516,000 486,730 0.9433 0.970 0.960 0.970 0.920 0.970 516,000 0.9433 4.30%
2013-11-28 0 0.930 0.920 0.930 0.920 0.930 428,000 394,820 0.9225 0.930 0.920 0.930 0.920 0.930 428,000 0.9225 1.09%
2013-11-27 0 0.920 0.920 0.930 0.910 0.920 121,000 111,160 0.9187 0.920 0.920 0.930 0.910 0.920 121,000 0.9187 1.10%
2013-11-26 0 0.910 0.910 0.920 0.910 0.920 212,000 193,360 0.9121 0.910 0.910 0.920 0.910 0.920 212,000 0.9121 -1.09%
2013-11-25 0 0.920 0.920 0.930 0.900 0.930 855,000 782,040 0.9147 0.920 0.920 0.930 0.900 0.930 855,000 0.9147 1.10%
2013-11-22 0 0.910 0.910 0.930 0.910 0.930 351,000 323,230 0.9209 0.910 0.910 0.930 0.910 0.930 351,000 0.9209 0.00%
2013-11-21 0 0.910 0.910 0.920 0.900 0.920 1,304,000 1,185,500 0.9091 0.910 0.910 0.920 0.900 0.920 1,304,000 0.9091 0.00%
2013-11-20 0 0.910 0.910 0.920 0.910 0.940 516,000 472,260 0.9152 0.910 0.910 0.920 0.910 0.940 516,000 0.9152 -1.09%
2013-11-19 0 0.920 0.920 0.930 0.920 0.930 682,000 633,390 0.9287 0.920 0.920 0.930 0.920 0.930 682,000 0.9287 0.00%
2013-11-18 0 0.920 0.920 0.930 0.910 0.930 276,000 255,710 0.9265 0.920 0.920 0.930 0.910 0.930 276,000 0.9265 1.10%
2013-11-15 0 0.910 0.910 0.930 0.910 0.920 413,000 377,660 0.9144 0.910 0.910 0.930 0.910 0.920 413,000 0.9144 0.00%
2013-11-14 0 0.910 0.910 0.930 0.910 0.920 285,000 259,410 0.9102 0.910 0.910 0.930 0.910 0.920 285,000 0.9102 0.00%
2013-11-13 0 0.910 0.910 0.930 0.910 0.920 217,000 198,630 0.9153 0.910 0.910 0.930 0.910 0.920 217,000 0.9153 -1.09%
2013-11-12 0 0.920 0.920 0.950 0.920 0.940 118,000 109,120 0.9247 0.920 0.920 0.950 0.920 0.940 118,000 0.9247 -1.08%
2013-11-11 0 0.930 0.930 0.950 0.930 0.940 420,000 394,080 0.9383 0.930 0.930 0.950 0.930 0.940 420,000 0.9383 -1.06%
2013-11-08 0 0.940 0.940 0.950 0.940 0.960 754,000 714,420 0.9475 0.940 0.940 0.950 0.940 0.960 754,000 0.9475 -2.08%
2013-11-07 0 0.960 0.940 0.960 0.940 0.960 124,000 117,590 0.9483 0.960 0.940 0.960 0.940 0.960 124,000 0.9483 1.05%
2013-11-06 0 0.950 0.950 0.970 0.950 0.950 125,000 118,750 0.9500 0.950 0.950 0.970 0.950 0.950 125,000 0.9500 1.06%
2013-11-05 0 0.940 0.940 0.960 0.940 0.950 132,000 124,120 0.9403 0.940 0.940 0.960 0.940 0.950 132,000 0.9403 0.00%
2013-11-04 0 0.940 0.940 0.960 0.940 0.980 141,000 133,400 0.9461 0.940 0.940 0.960 0.940 0.980 141,000 0.9461 -1.05%
2013-11-01 0 0.950 0.950 0.990 0.950 0.990 720,000 697,120 0.9682 0.950 0.950 0.990 0.950 0.990 720,000 0.9682 -2.06%
2013-10-31 0 0.970 0.960 0.970 0.940 0.970 288,000 274,990 0.9548 0.970 0.960 0.970 0.940 0.970 288,000 0.9548 1.04%
2013-10-30 0 0.960 0.960 0.970 0.960 0.970 180,000 173,580 0.9643 0.960 0.960 0.970 0.960 0.970 180,000 0.9643 0.00%
2013-10-29 0 0.960 0.960 0.970 0.950 0.980 601,000 581,840 0.9681 0.960 0.960 0.970 0.950 0.980 601,000 0.9681 -3.03%
2013-10-28 0 0.990 0.990 1.000 0.960 1.040 852,000 850,730 0.9985 0.990 0.990 1.000 0.960 1.040 852,000 0.9985 5.32%
2013-10-25 0 0.940 0.940 0.950 0.920 0.940 765,574 712,430 0.9306 0.940 0.940 0.950 0.920 0.940 765,574 0.9306 2.17%
2013-10-24 0 0.920 0.920 0.930 0.920 0.930 100,000 92,900 0.9290 0.920 0.920 0.930 0.920 0.930 100,000 0.9290 -1.08%
2013-10-23 0 0.930 0.930 0.940 0.920 0.940 287,000 266,960 0.9302 0.930 0.930 0.940 0.920 0.940 287,000 0.9302 1.09%
2013-10-22 0 0.920 0.920 0.930 0.910 0.930 637,000 588,530 0.9239 0.920 0.920 0.930 0.910 0.930 637,000 0.9239 -1.08%
2013-10-21 0 0.930 0.930 0.940 0.930 0.940 220,000 206,260 0.9375 0.930 0.930 0.940 0.930 0.940 220,000 0.9375 -1.06%
2013-10-18 0 0.940 0.930 0.960 0.930 0.940 917,000 861,730 0.9397 0.940 0.930 0.960 0.930 0.940 917,000 0.9397 1.08%
2013-10-17 0 0.930 0.920 0.930 0.930 0.950 257,000 241,830 0.9410 0.930 0.920 0.930 0.930 0.950 257,000 0.9410 -2.11%
2013-10-16 0 0.950 0.940 0.960 0.940 0.950 78,000 73,820 0.9464 0.950 0.940 0.960 0.940 0.950 78,000 0.9464 0.00%
2013-10-15 0 0.950 0.950 0.960 0.940 0.950 63,000 59,450 0.9437 0.950 0.950 0.960 0.940 0.950 63,000 0.9437 0.00%
2013-10-11 0 0.950 0.950 0.960 0.950 0.960 78,000 74,310 0.9527 0.950 0.950 0.960 0.950 0.960 78,000 0.9527 0.00%
2013-10-10 0 0.950 0.950 0.970 0.940 0.950 50,000 47,110 0.9422 0.950 0.950 0.970 0.940 0.950 50,000 0.9422 1.06%
2013-10-09 0 0.940 0.940 0.970 0.940 0.970 405,000 385,090 0.9508 0.940 0.940 0.970 0.940 0.970 405,000 0.9508 -2.08%
2013-10-08 0 0.960 0.950 0.980 0.960 0.960 130,000 124,800 0.9600 0.960 0.950 0.980 0.960 0.960 130,000 0.9600 0.00%
2013-10-07 0 0.960 0.960 0.980 0.960 0.980 10,000 9,720 0.9720 0.960 0.960 0.980 0.960 0.980 10,000 0.9720 -2.04%
2013-10-04 0 0.980 0.970 0.980 0.970 0.980 38,000 37,230 0.9797 0.980 0.970 0.980 0.970 0.980 38,000 0.9797 1.03%
2013-10-03 0 0.970 0.970 0.990 0.940 0.970 33,000 31,920 0.9673 0.970 0.970 0.990 0.940 0.970 33,000 0.9673 -2.02%
2013-10-02 0 0.990 0.950 0.990 0.970 1.000 71,000 69,590 0.9801 0.990 0.950 0.990 0.970 1.000 71,000 0.9801 2.06%
2013-09-30 0 0.970 0.970 0.990 0.970 0.970 3,000 2,910 0.9700 0.970 0.970 0.990 0.970 0.970 3,000 0.9700 0.00%
2013-09-27 0 0.970 0.970 0.980 0.960 1.000 463,000 450,780 0.9736 0.970 0.970 0.980 0.960 1.000 463,000 0.9736 1.04%
2013-09-26 0 0.960 0.950 0.960 0.950 0.960 66,000 62,740 0.9506 0.960 0.950 0.960 0.950 0.960 66,000 0.9506 0.00%
2013-09-25 0 0.960 0.950 0.980 0.940 0.960 206,000 195,460 0.9488 0.960 0.950 0.980 0.940 0.960 206,000 0.9488 1.05%
2013-09-24 0 0.950 0.940 0.950 0.940 0.950 130,000 122,970 0.9459 0.950 0.940 0.950 0.940 0.950 130,000 0.9459 1.06%
2013-09-23 0 0.940 0.940 0.950 0.930 0.950 295,000 277,180 0.9396 0.940 0.940 0.950 0.930 0.950 295,000 0.9396 1.08%
2013-09-19 0 0.930 0.930 0.940 0.930 0.930 16,000 14,880 0.9300 0.930 0.930 0.940 0.930 0.930 16,000 0.9300 0.00%
2013-09-18 0 0.930 0.930 0.940 0.930 0.940 273,000 255,960 0.9376 0.930 0.930 0.940 0.930 0.940 273,000 0.9376 -1.06%
2013-09-17 0 0.940 0.940 0.950 0.930 0.940 28,000 26,270 0.9382 0.940 0.940 0.950 0.930 0.940 28,000 0.9382 1.08%
2013-09-16 0 0.930 0.930 0.940 0.920 0.930 216,000 200,020 0.9260 0.930 0.930 0.940 0.920 0.930 216,000 0.9260 0.00%
2013-09-13 0 0.930 0.930 0.950 0.920 0.950 54,000 50,220 0.9300 0.930 0.930 0.950 0.920 0.950 54,000 0.9300 0.00%
2013-09-12 0 0.930 0.930 0.950 0.930 0.950 108,000 101,450 0.9394 0.930 0.930 0.950 0.930 0.950 108,000 0.9394 -1.06%
2013-09-11 0 0.940 0.940 0.970 0.940 0.940 3,000 2,820 0.9400 0.940 0.940 0.970 0.940 0.940 3,000 0.9400 0.00%
2013-09-10 0 0.940 0.940 0.950 0.920 0.940 161,000 150,180 0.9328 0.940 0.940 0.950 0.920 0.940 161,000 0.9328 -1.05%
2013-09-09 0 0.950 0.910 0.950 0.900 0.970 477,000 446,830 0.9368 0.950 0.910 0.950 0.900 0.970 477,000 0.9368 1.06%
2013-09-06 0 0.940 0.940 0.970 0.940 0.940 50,000 47,000 0.9400 0.940 0.940 0.970 0.940 0.940 50,000 0.9400 0.00%
2013-09-05 0 0.940 0.940 0.980 0.930 0.940 56,000 52,600 0.9393 0.940 0.940 0.980 0.930 0.940 56,000 0.9393 1.08%
2013-09-04 0 0.930 0.930 0.970 0.930 0.950 120,000 112,140 0.9345 0.930 0.930 0.970 0.930 0.950 120,000 0.9345 -2.11%
2013-09-03 0 0.950 0.940 0.950 0.930 0.980 120,000 112,700 0.9392 0.950 0.940 0.950 0.930 0.980 120,000 0.9392 2.15%
2013-09-02 0 0.930 0.930 0.950 0.930 0.940 203,000 190,810 0.9400 0.930 0.930 0.950 0.930 0.940 203,000 0.9400 -3.12%
2013-08-30 0 0.960 0.950 0.980 0.920 0.960 218,000 207,060 0.9498 0.960 0.950 0.980 0.920 0.960 218,000 0.9498 3.23%
2013-08-29 0 0.930 0.930 0.950 0.910 0.930 144,000 132,880 0.9228 0.930 0.930 0.950 0.910 0.930 144,000 0.9228 0.00%
2013-08-28 0 0.930 0.930 0.950 0.930 0.950 197,000 183,410 0.9310 0.930 0.930 0.950 0.930 0.950 197,000 0.9310 -2.11%
2013-08-27 0 0.950 0.950 0.980 0.950 0.950 10,000 9,500 0.9500 0.950 0.950 0.980 0.950 0.950 10,000 0.9500 0.00%
2013-08-26 0 0.950 0.950 0.990 0.950 0.950 44,000 41,800 0.9500 0.950 0.950 0.990 0.950 0.950 44,000 0.9500 0.00%
2013-08-23 0 0.950 0.950 0.960 0.920 0.990 284,000 266,650 0.9389 0.950 0.950 0.960 0.920 0.990 284,000 0.9389 -1.04%
2013-08-22 0 0.960 0.950 0.990 0.950 0.980 528,000 504,550 0.9556 0.960 0.950 0.990 0.950 0.980 528,000 0.9556 -2.04%
2013-08-21 0 0.980 0.980 0.990 0.960 0.980 330,000 322,820 0.9782 0.980 0.980 0.990 0.960 0.980 330,000 0.9782 0.00%
2013-08-20 0 0.980 0.980 0.990 0.970 1.000 13,000 12,900 0.9923 0.980 0.980 0.990 0.970 1.000 13,000 0.9923 1.03%
2013-08-19 0 0.970 0.970 0.990 0.970 0.980 200,000 195,300 0.9765 0.970 0.970 0.990 0.970 0.980 200,000 0.9765 0.00%
2013-08-16 0 0.970 0.970 0.990 0.970 0.990 51,000 50,470 0.9896 0.970 0.970 0.990 0.970 0.990 51,000 0.9896 -2.02%
2013-08-15 0 0.990 0.970 0.990 0.960 0.990 120,000 115,830 0.9653 0.990 0.970 0.990 0.960 0.990 120,000 0.9653 0.00%
2013-08-13 0 0.990 0.990 1.000 0.960 0.990 105,000 103,240 0.9832 0.990 0.990 1.000 0.960 0.990 105,000 0.9832 3.13%
2013-08-12 0 0.960 0.960 1.000 0.810 0.970 127,000 116,840 0.9200 0.960 0.960 1.000 0.810 0.970 127,000 0.9200 -4.00%
2013-08-09 0 1.000 0.980 1.000 0.990 1.000 12,000 11,790 0.9825 1.000 0.980 1.000 0.990 1.000 12,000 0.9825 2.04%
2013-08-08 0 0.980 0.980 0.990 0.970 0.980 59,000 57,810 0.9798 0.980 0.980 0.990 0.970 0.980 59,000 0.9798 1.03%
2013-08-07 0 0.970 0.970 0.980 0.970 0.970 78,000 75,660 0.9700 0.970 0.970 0.980 0.970 0.970 78,000 0.9700 -1.02%
2013-08-06 0 0.980 0.980 1.000 0.970 0.990 354,000 347,120 0.9806 0.980 0.980 1.000 0.970 0.990 354,000 0.9806 -1.01%
2013-08-05 0 0.990 0.990 1.010 0.990 1.000 239,000 237,100 0.9921 0.990 0.990 1.010 0.990 1.000 239,000 0.9921 -3.88%
2013-08-02 0 1.030 1.000 1.030 0.990 1.030 349,000 350,420 1.0041 1.030 1.000 1.030 0.990 1.030 349,000 1.0041 1.98%
2013-08-01 0 1.010 1.000 1.010 0.990 1.010 153,000 151,730 0.9917 1.010 1.000 1.010 0.990 1.010 153,000 0.9917 0.00%
2013-07-31 0 1.010 0.990 1.010 0.980 1.010 194,000 191,160 0.9854 1.010 0.990 1.010 0.980 1.010 194,000 0.9854 3.06%
2013-07-30 0 0.980 0.980 0.990 - - 0 0 - 0.980 0.980 0.990 - - 0 - 1.03%
2013-07-29 0 0.970 0.970 1.000 0.970 0.970 30,000 29,100 0.9700 0.970 0.970 1.000 0.970 0.970 30,000 0.9700 -3.00%
2013-07-26 0 1.000 1.000 1.020 1.000 1.000 10,000 10,000 1.0000 1.000 1.000 1.020 1.000 1.000 10,000 1.0000 0.00%
2013-07-25 0 1.000 0.980 1.020 - - 0 0 - 1.000 0.980 1.020 - - 0 - 0.00%
2013-07-24 0 1.000 0.990 1.020 0.960 1.020 462,000 463,090 1.0024 1.000 0.990 1.020 0.960 1.020 462,000 1.0024 3.09%
2013-07-23 0 0.970 0.970 0.990 0.960 0.960 23,000 22,080 0.9600 0.970 0.970 0.990 0.960 0.960 23,000 0.9600 0.00%
2013-07-22 0 0.970 0.970 1.010 0.960 0.970 15,000 14,480 0.9653 0.970 0.970 1.010 0.960 0.970 15,000 0.9653 -1.02%
2013-07-19 0 0.980 0.980 0.990 0.980 0.990 149,000 147,360 0.9890 0.980 0.980 0.990 0.980 0.990 149,000 0.9890 -2.00%
2013-07-18 0 1.000 1.000 1.010 0.960 1.000 117,000 116,960 0.9997 1.000 1.000 1.010 0.960 1.000 117,000 0.9997 4.17%
2013-07-17 0 0.960 0.960 0.980 0.960 0.980 41,000 39,960 0.9746 0.960 0.960 0.980 0.960 0.980 41,000 0.9746 -2.04%
2013-07-16 0 0.980 0.980 0.990 0.970 0.980 56,000 54,660 0.9761 0.980 0.980 0.990 0.970 0.980 56,000 0.9761 -1.01%
2013-07-15 0 0.990 0.980 1.010 0.960 0.990 24,000 23,720 0.9883 0.990 0.980 1.010 0.960 0.990 24,000 0.9883 0.00%
2013-07-12 0 0.990 0.990 1.000 0.950 1.000 10,000 9,890 0.9890 0.990 0.990 1.000 0.950 1.000 10,000 0.9890 -1.00%
2013-07-11 0 1.000 1.000 1.020 1.000 1.000 4,000 4,000 1.0000 1.000 1.000 1.020 1.000 1.000 4,000 1.0000 3.09%
2013-07-10 0 0.970 0.970 1.000 0.960 1.000 228,000 226,850 0.9950 0.970 0.970 1.000 0.960 1.000 228,000 0.9950 0.00%
2013-07-09 0 0.970 0.970 1.000 0.970 0.970 1,000 970 0.9700 0.970 0.970 1.000 0.970 0.970 1,000 0.9700 1.04%
2013-07-08 0 0.960 0.960 1.000 0.960 0.960 2,000 1,920 0.9600 0.960 0.960 1.000 0.960 0.960 2,000 0.9600 -6.80%
2013-07-05 0 1.030 1.000 1.030 0.980 1.030 14,000 13,810 0.9864 1.030 1.000 1.030 0.980 1.030 14,000 0.9864 6.19%
2013-07-04 0 0.970 0.970 1.000 0.960 0.960 10,000 9,600 0.9600 0.970 0.970 1.000 0.960 0.960 10,000 0.9600 -3.00%
2013-07-03 0 1.000 0.960 1.000 0.930 1.000 72,000 71,930 0.9990 1.000 0.960 1.000 0.930 1.000 72,000 0.9990 0.00%
2013-07-02 0 1.000 1.000 1.010 1.000 1.020 54,000 54,220 1.0041 1.000 1.000 1.010 1.000 1.020 54,000 1.0041 -1.96%
2013-06-28 0 1.020 1.000 1.020 1.000 1.020 95,000 95,620 1.0065 1.020 1.000 1.020 1.000 1.020 95,000 1.0065 0.99%
2013-06-27 0 1.010 1.010 1.020 - - 150 153 1.0200 1.010 1.010 1.020 - - 150 1.0200 1.00%
2013-06-26 0 1.000 1.000 1.020 1.000 1.020 46,000 46,400 1.0087 1.000 1.000 1.020 1.000 1.020 46,000 1.0087 0.00%
2013-06-25 0 1.000 0.990 1.000 1.000 1.000 1,000 1,000 1.0000 1.000 0.990 1.000 1.000 1.000 1,000 1.0000 -1.96%
2013-06-24 0 1.020 1.010 1.020 1.000 1.020 72,000 72,040 1.0006 1.020 1.010 1.020 1.000 1.020 72,000 1.0006 3.03%
2013-06-21 0 0.990 0.990 1.000 0.990 1.000 53,000 52,480 0.9902 0.990 0.990 1.000 0.990 1.000 53,000 0.9902 0.00%
2013-06-20 0 0.990 0.990 1.070 0.990 1.000 160,000 159,110 0.9944 0.990 0.990 1.070 0.990 1.000 160,000 0.9944 -1.98%
2013-06-19 0 1.010 0.990 1.020 1.010 1.010 3,930 3,913 0.9957 1.010 0.990 1.020 1.010 1.010 3,930 0.9957 0.00%
2013-06-18 0 1.010 1.010 1.020 1.010 1.020 3,000 3,040 1.0133 1.010 1.010 1.020 1.010 1.020 3,000 1.0133 0.00%
2013-06-17 0 1.010 1.010 1.020 1.000 1.000 13,000 13,000 1.0000 1.010 1.010 1.020 1.000 1.000 13,000 1.0000 -0.98%
2013-06-14 0 1.020 1.020 1.030 1.010 1.020 47,000 47,750 1.0160 1.020 1.020 1.030 1.010 1.020 47,000 1.0160 2.00%
2013-06-13 0 1.000 1.000 1.030 1.000 1.030 265,000 267,320 1.0088 1.000 1.000 1.030 1.000 1.030 265,000 1.0088 -2.91%
2013-06-11 0 1.030 1.030 1.040 1.030 1.070 227,000 237,550 1.0465 1.030 1.030 1.040 1.030 1.070 227,000 1.0465 -1.90%
2013-06-10 0 1.050 1.050 1.070 1.050 1.050 11,000 11,550 1.0500 1.050 1.050 1.070 1.050 1.050 11,000 1.0500 0.00%
2013-06-07 0 1.050 1.050 1.090 1.050 1.070 152,000 161,310 1.0613 1.050 1.050 1.090 1.050 1.070 152,000 1.0613 -1.87%
2013-06-06 0 1.070 1.070 1.090 1.070 1.090 375,000 407,130 1.0857 1.070 1.070 1.090 1.070 1.090 375,000 1.0857 0.00%
2013-06-05 0 1.070 1.070 1.090 1.050 1.080 93,000 99,380 1.0686 1.070 1.070 1.090 1.050 1.080 93,000 1.0686 0.94%
2013-06-04 0 1.060 1.060 1.080 1.040 1.060 180,000 188,540 1.0474 1.060 1.060 1.080 1.040 1.060 180,000 1.0474 0.00%
2013-06-03 0 1.060 1.060 1.090 1.060 1.070 477,200 508,746 1.0661 1.060 1.060 1.090 1.060 1.070 477,200 1.0661 -0.93%
2013-05-31 0 1.070 1.070 1.100 1.060 1.100 3,545,190 3,827,237 1.0796 1.070 1.070 1.100 1.060 1.100 3,545,190 1.0796 -0.93%
2013-05-30 0 1.080 1.080 1.100 1.080 1.100 322,000 349,930 1.0867 1.080 1.080 1.100 1.080 1.100 322,000 1.0867 0.00%
2013-05-29 0 1.080 1.080 1.090 1.080 1.100 72,000 78,860 1.0953 1.080 1.080 1.090 1.080 1.100 72,000 1.0953 0.00%
2013-05-28 0 1.080 1.080 1.090 1.060 1.100 329,000 355,850 1.0816 1.080 1.080 1.090 1.060 1.100 329,000 1.0816 0.00%
2013-05-27 0 1.080 1.060 1.090 1.060 1.100 39,000 42,160 1.0810 1.080 1.060 1.090 1.060 1.100 39,000 1.0810 1.89%
2013-05-24 0 1.060 1.060 1.070 1.030 1.080 578,000 620,410 1.0734 1.060 1.060 1.070 1.030 1.080 578,000 1.0734 -1.85%
2013-05-23 0 1.080 1.080 1.090 1.030 1.100 437,000 471,730 1.0795 1.080 1.080 1.090 1.030 1.100 437,000 1.0795 0.00%
2013-05-22 0 1.080 1.080 1.090 1.070 1.110 271,000 296,310 1.0934 1.080 1.080 1.090 1.070 1.110 271,000 1.0934 -3.57%
2013-05-21 0 1.120 1.090 1.140 1.070 1.140 78,000 85,890 1.1012 1.120 1.090 1.140 1.070 1.140 78,000 1.1012 3.70%
2013-05-20 0 1.080 1.080 1.090 1.060 1.090 24,000 25,730 1.0721 1.080 1.080 1.090 1.060 1.090 24,000 1.0721 0.93%
2013-05-16 0 1.070 1.070 1.080 1.060 1.100 454,000 490,180 1.0797 1.070 1.070 1.080 1.060 1.100 454,000 1.0797 0.00%
2013-05-15 0 1.070 1.070 1.100 1.070 1.100 74,000 80,590 1.0891 1.070 1.070 1.100 1.070 1.100 74,000 1.0891 -0.93%
2013-05-14 0 1.080 1.080 1.100 1.080 1.100 72,000 78,660 1.0925 1.080 1.080 1.100 1.080 1.100 72,000 1.0925 0.00%
2013-05-13 0 1.080 1.080 1.110 1.060 1.110 472,000 516,720 1.0947 1.080 1.080 1.110 1.060 1.110 472,000 1.0947 0.00%
2013-05-10 0 1.080 1.070 1.090 1.040 1.100 1,250,000 1,330,630 1.0645 1.080 1.070 1.090 1.040 1.100 1,250,000 1.0645 3.85%
2013-05-09 0 1.040 1.040 1.060 1.020 1.050 707,000 732,700 1.0364 1.040 1.040 1.060 1.020 1.050 707,000 1.0364 2.97%
2013-05-08 0 1.010 1.010 1.030 1.000 1.030 387,000 393,090 1.0157 1.010 1.010 1.030 1.000 1.030 387,000 1.0157 0.00%
2013-05-07 0 1.010 1.010 1.030 0.980 1.020 336,000 339,010 1.0090 1.010 1.010 1.030 0.980 1.020 336,000 1.0090 1.00%
2013-05-06 0 1.000 1.000 1.030 0.990 1.010 153,000 152,930 0.9995 1.000 1.000 1.030 0.990 1.010 153,000 0.9995 1.01%
2013-05-03 0 0.990 0.990 1.000 0.970 1.000 196,000 192,070 0.9799 0.990 0.990 1.000 0.970 1.000 196,000 0.9799 2.06%
2013-05-02 0 0.970 0.970 0.980 0.930 0.970 184,000 175,840 0.9557 0.970 0.970 0.980 0.930 0.970 184,000 0.9557 -1.02%
2013-04-30 0 0.980 0.960 0.980 0.930 0.980 586,000 566,780 0.9672 0.980 0.960 0.980 0.930 0.980 586,000 0.9672 3.16%
2013-04-29 0 0.950 0.940 0.950 0.930 0.970 242,400 231,158 0.9536 0.950 0.940 0.950 0.930 0.970 242,400 0.9536 1.06%
2013-04-26 0 0.940 0.940 0.950 0.940 0.950 351,000 333,050 0.9489 0.940 0.940 0.950 0.940 0.950 351,000 0.9489 0.00%
2013-04-25 0 0.940 0.940 0.950 0.930 0.950 591,000 560,710 0.9487 0.940 0.940 0.950 0.930 0.950 591,000 0.9487 -1.05%
2013-04-24 0 0.950 0.950 0.960 0.940 0.960 253,000 240,280 0.9497 0.950 0.950 0.960 0.940 0.960 253,000 0.9497 0.00%
2013-04-23 0 0.950 0.950 0.970 0.950 0.950 109,000 103,550 0.9500 0.950 0.950 0.970 0.950 0.950 109,000 0.9500 0.00%
2013-04-22 0 0.950 0.950 0.960 0.950 0.950 307,000 291,650 0.9500 0.950 0.950 0.960 0.950 0.950 307,000 0.9500 -1.04%
2013-04-19 0 0.960 0.950 0.960 0.950 0.970 221,000 213,030 0.9639 0.960 0.950 0.960 0.950 0.970 221,000 0.9639 -1.03%
2013-04-18 0 0.970 0.950 0.970 0.930 0.970 179,000 172,410 0.9632 0.970 0.950 0.970 0.930 0.970 179,000 0.9632 4.30%
2013-04-17 0 0.930 0.940 0.970 0.930 0.980 836,000 798,690 0.9554 0.930 0.940 0.970 0.930 0.980 836,000 0.9554 -5.10%
2013-04-16 0 0.980 0.950 0.980 0.930 0.980 476,000 455,670 0.9573 0.980 0.950 0.980 0.930 0.980 476,000 0.9573 3.16%
2013-04-15 0 0.950 0.950 0.970 0.950 0.990 586,000 565,800 0.9655 0.950 0.950 0.970 0.950 0.990 586,000 0.9655 -5.00%
2013-04-12 0 1.000 0.990 1.000 0.990 1.010 135,000 135,650 1.0048 1.000 0.990 1.000 0.990 1.010 135,000 1.0048 0.00%
2013-04-11 0 1.000 1.000 1.010 0.990 1.010 572,000 570,150 0.9968 1.000 1.000 1.010 0.990 1.010 572,000 0.9968 -0.99%
2013-04-10 0 1.010 1.010 1.020 1.000 1.030 708,000 715,780 1.0110 1.010 1.010 1.020 1.000 1.030 708,000 1.0110 1.00%
2013-04-09 0 1.000 0.990 1.020 0.990 1.020 250,000 250,120 1.0005 1.000 0.990 1.020 0.990 1.020 250,000 1.0005 0.00%
2013-04-08 0 1.000 0.990 1.000 1.000 1.080 835,000 859,550 1.0294 1.000 0.990 1.000 1.000 1.080 835,000 1.0294 -5.66%
2013-04-05 0 1.060 1.070 1.080 1.050 1.070 497,000 523,850 1.0540 1.060 1.070 1.080 1.050 1.070 497,000 1.0540 -3.64%
2013-04-03 0 1.100 1.100 1.130 1.080 1.110 1,113,000 1,220,660 1.0967 1.100 1.100 1.130 1.080 1.110 1,113,000 1.0967 -1.79%
2013-04-02 0 1.120 1.120 1.130 1.110 1.120 191,000 212,790 1.1141 1.120 1.120 1.130 1.110 1.120 191,000 1.1141 0.00%
2013-03-28 0 1.120 1.110 1.120 1.120 1.140 336,000 379,340 1.1290 1.120 1.110 1.120 1.120 1.140 336,000 1.1290 -1.75%
2013-03-27 0 1.140 1.140 1.150 1.080 1.140 230,000 260,710 1.1335 1.140 1.140 1.150 1.080 1.140 230,000 1.1335 0.88%
2013-03-26 0 1.130 1.130 1.150 1.130 1.140 978,000 1,112,600 1.1376 1.130 1.130 1.150 1.130 1.140 978,000 1.1376 -1.74%
2013-03-25 0 1.150 1.140 1.150 1.140 1.170 606,000 694,770 1.1465 1.150 1.140 1.150 1.140 1.170 606,000 1.1465 -1.71%
2013-03-22 0 1.170 1.160 1.170 1.150 1.180 137,000 159,780 1.1663 1.170 1.160 1.170 1.150 1.180 137,000 1.1663 0.00%
2013-03-21 0 1.170 1.160 1.180 1.140 1.180 1,324,000 1,524,500 1.1514 1.170 1.160 1.180 1.140 1.180 1,324,000 1.1514 1.74%
2013-03-20 0 1.150 1.150 1.170 1.150 1.160 187,000 216,620 1.1584 1.150 1.150 1.170 1.150 1.160 187,000 1.1584 -0.86%
2013-03-19 0 1.160 1.140 1.180 1.140 1.160 24,000 27,440 1.1433 1.160 1.140 1.180 1.140 1.160 24,000 1.1433 1.75%
2013-03-18 0 1.140 1.140 1.180 1.130 1.150 254,000 288,500 1.1358 1.140 1.140 1.180 1.130 1.150 254,000 1.1358 -0.87%
2013-03-15 0 1.150 1.150 1.170 1.140 1.160 264,000 303,290 1.1488 1.150 1.150 1.170 1.140 1.160 264,000 1.1488 -0.86%
2013-03-14 0 1.160 1.160 1.180 1.140 1.180 868,000 998,605 1.1505 1.160 1.160 1.180 1.140 1.180 868,000 1.1505 -0.85%
2013-03-13 0 1.170 1.170 1.190 1.160 1.180 245,000 286,410 1.1690 1.170 1.170 1.190 1.160 1.180 245,000 1.1690 -0.85%
2013-03-12 0 1.180 1.180 1.190 1.180 1.200 453,000 535,990 1.1832 1.180 1.180 1.190 1.180 1.200 453,000 1.1832 -1.67%
2013-03-11 0 1.200 1.180 1.200 1.180 1.210 290,000 346,440 1.1946 1.200 1.180 1.200 1.180 1.210 290,000 1.1946 -0.83%
2013-03-08 0 1.210 1.200 1.210 1.200 1.210 357,000 430,790 1.2067 1.210 1.200 1.210 1.200 1.210 357,000 1.2067 0.00%
2013-03-07 0 1.210 1.200 1.210 1.200 1.220 1,586,000 1,919,030 1.2100 1.210 1.200 1.210 1.200 1.220 1,586,000 1.2100 0.00%
2013-03-06 0 1.210 1.200 1.210 1.200 1.230 721,000 871,600 1.2089 1.210 1.200 1.210 1.200 1.230 721,000 1.2089 0.83%
2013-03-05 0 1.200 1.200 1.210 1.200 1.200 1,494,000 1,792,800 1.2000 1.200 1.200 1.210 1.200 1.200 1,494,000 1.2000 0.84%
2013-03-04 0 1.190 1.190 1.210 1.190 1.220 323,000 389,490 1.2059 1.190 1.190 1.210 1.190 1.220 323,000 1.2059 -3.25%
2013-03-01 0 1.230 1.220 1.230 1.220 1.240 694,000 853,540 1.2299 1.230 1.220 1.230 1.220 1.240 694,000 1.2299 -0.81%
2013-02-28 0 1.240 1.230 1.240 1.220 1.240 1,618,000 1,995,220 1.2331 1.240 1.230 1.240 1.220 1.240 1,618,000 1.2331 1.64%
2013-02-27 0 1.220 1.210 1.220 1.200 1.220 1,232,000 1,498,740 1.2165 1.220 1.210 1.220 1.200 1.220 1,232,000 1.2165 -0.81%
2013-02-26 0 1.230 1.200 1.230 1.190 1.230 1,232,000 1,484,070 1.2046 1.230 1.200 1.230 1.190 1.230 1,232,000 1.2046 1.65%
2013-02-25 0 1.210 1.210 1.220 1.190 1.210 355,000 424,840 1.1967 1.210 1.210 1.220 1.190 1.210 355,000 1.1967 0.00%
2013-02-22 0 1.210 1.200 1.210 1.150 1.220 1,249,000 1,505,340 1.2052 1.210 1.200 1.210 1.150 1.220 1,249,000 1.2052 -2.42%
2013-02-21 0 1.240 1.240 1.250 1.220 1.240 274,000 337,270 1.2309 1.240 1.240 1.250 1.220 1.240 274,000 1.2309 -0.80%
2013-02-20 0 1.250 1.240 1.250 1.240 1.250 1,403,000 1,753,130 1.2496 1.250 1.240 1.250 1.240 1.250 1,403,000 1.2496 0.00%
2013-02-19 0 1.250 1.240 1.250 1.250 1.260 1,696,000 2,126,570 1.2539 1.250 1.240 1.250 1.250 1.260 1,696,000 1.2539 -0.79%
2013-02-18 0 1.260 1.260 1.270 1.250 1.270 1,308,000 1,648,220 1.2601 1.260 1.260 1.270 1.250 1.270 1,308,000 1.2601 1.61%
2013-02-15 0 1.240 1.240 1.250 1.210 1.250 2,026,000 2,498,230 1.2331 1.240 1.240 1.250 1.210 1.250 2,026,000 1.2331 2.48%
2013-02-14 0 1.210 1.210 1.220 1.200 1.220 1,515,000 1,832,890 1.2098 1.210 1.210 1.220 1.200 1.220 1,515,000 1.2098 0.00%
2013-02-08 0 1.210 1.200 1.220 1.200 1.220 1,881,000 2,276,460 1.2102 1.210 1.200 1.220 1.200 1.220 1,881,000 1.2102 0.00%
2013-02-07 0 1.210 1.200 1.220 1.200 1.220 2,152,000 2,602,130 1.2092 1.210 1.200 1.220 1.200 1.220 2,152,000 1.2092 0.00%
2013-02-06 0 1.210 1.210 1.220 1.200 1.210 965,000 1,165,940 1.2082 1.210 1.210 1.220 1.200 1.210 965,000 1.2082 0.83%
2013-02-05 0 1.200 1.190 1.200 1.190 1.200 812,000 972,710 1.1979 1.200 1.190 1.200 1.190 1.200 812,000 1.1979 0.00%
2013-02-04 0 1.200 1.200 1.210 1.180 1.220 2,828,000 3,393,040 1.1998 1.200 1.200 1.210 1.180 1.220 2,828,000 1.1998 0.00%
2013-02-01 0 1.200 1.190 1.200 1.180 1.200 814,000 966,570 1.1874 1.200 1.190 1.200 1.180 1.200 814,000 1.1874 0.84%
2013-01-31 0 1.190 1.180 1.200 1.180 1.200 1,077,000 1,288,770 1.1966 1.190 1.180 1.200 1.180 1.200 1,077,000 1.1966 0.85%
2013-01-30 0 1.180 1.180 1.190 1.170 1.190 100,000 117,660 1.1766 1.180 1.180 1.190 1.170 1.190 100,000 1.1766 -0.84%
2013-01-29 0 1.190 1.180 1.190 1.160 1.190 2,032,000 2,385,540 1.1740 1.190 1.180 1.190 1.160 1.190 2,032,000 1.1740 0.00%
2013-01-28 0 1.190 1.180 1.190 1.170 1.190 507,000 597,670 1.1788 1.190 1.180 1.190 1.170 1.190 507,000 1.1788 0.00%
2013-01-25 0 1.190 1.180 1.190 1.170 1.190 1,143,000 1,350,800 1.1818 1.190 1.180 1.190 1.170 1.190 1,143,000 1.1818 0.00%
2013-01-24 0 1.190 1.180 1.190 1.180 1.200 1,190,000 1,413,350 1.1877 1.190 1.180 1.190 1.180 1.200 1,190,000 1.1877 0.85%
2013-01-23 0 1.180 1.180 1.190 1.180 1.200 1,992,000 2,357,290 1.1834 1.180 1.180 1.190 1.180 1.200 1,992,000 1.1834 -2.48%
2013-01-22 0 1.210 1.190 1.210 1.180 1.210 2,501,000 2,966,380 1.1861 1.210 1.190 1.210 1.180 1.210 2,501,000 1.1861 0.83%
2013-01-21 0 1.200 1.190 1.200 1.190 1.210 1,714,000 2,055,490 1.1992 1.200 1.190 1.200 1.190 1.210 1,714,000 1.1992 -0.83%
2013-01-18 0 1.210 1.200 1.210 1.190 1.210 1,093,000 1,307,820 1.1965 1.210 1.200 1.210 1.190 1.210 1,093,000 1.1965 0.83%
2013-01-17 0 1.200 1.200 1.210 1.190 1.220 1,402,000 1,679,590 1.1980 1.200 1.200 1.210 1.190 1.220 1,402,000 1.1980 0.00%
2013-01-16 0 1.200 1.190 1.200 1.160 1.210 2,229,000 2,643,660 1.1860 1.200 1.190 1.200 1.160 1.210 2,229,000 1.1860 -0.83%
2013-01-15 0 1.210 1.210 1.220 1.200 1.250 1,828,000 2,223,260 1.2162 1.210 1.210 1.220 1.200 1.250 1,828,000 1.2162 -3.20%
2013-01-14 0 1.250 1.240 1.250 1.210 1.270 1,466,000 1,817,280 1.2396 1.250 1.240 1.250 1.210 1.270 1,466,000 1.2396 0.81%
2013-01-11 0 1.240 1.220 1.240 1.210 1.260 2,696,000 3,293,330 1.2216 1.240 1.220 1.240 1.210 1.260 2,696,000 1.2216 0.00%
2013-01-10 0 1.240 1.230 1.250 1.230 1.290 8,871,043 11,169,245 1.2591 1.240 1.230 1.250 1.230 1.290 8,871,043 1.2591 1.64%
2013-01-09 0 1.220 1.220 1.230 1.160 1.230 5,474,000 6,414,820 1.1719 1.220 1.220 1.230 1.160 1.230 5,474,000 1.1719 2.52%
2013-01-08 0 1.190 1.170 1.200 1.170 1.220 4,205,000 5,022,690 1.1945 1.190 1.170 1.200 1.170 1.220 4,205,000 1.1945 0.00%
2013-01-07 0 1.190 1.180 1.190 1.140 1.190 4,024,000 4,630,100 1.1506 1.190 1.180 1.190 1.140 1.190 4,024,000 1.1506 3.48%
2013-01-04 0 1.150 1.150 1.160 1.130 1.160 849,000 971,450 1.1442 1.150 1.150 1.160 1.130 1.160 849,000 1.1442 1.77%
2013-01-03 0 1.130 1.130 1.150 1.120 1.160 3,217,000 3,673,570 1.1419 1.130 1.130 1.150 1.120 1.160 3,217,000 1.1419 -0.88%
2013-01-02 0 1.140 1.130 1.160 1.140 1.170 700,000 803,680 1.1481 1.140 1.130 1.160 1.140 1.170 700,000 1.1481 -1.72%
2012-12-31 0 1.160 1.150 1.160 1.150 1.170 165,000 189,940 1.1512 1.160 1.150 1.160 1.150 1.170 165,000 1.1512 -0.85%
2012-12-28 0 1.170 1.170 1.180 1.150 1.180 335,000 388,430 1.1595 1.170 1.170 1.180 1.150 1.180 335,000 1.1595 0.86%
2012-12-27 0 1.160 1.160 1.170 1.160 1.180 204,000 237,190 1.1627 1.160 1.160 1.170 1.160 1.180 204,000 1.1627 0.00%
2012-12-24 0 1.160 1.160 1.170 1.160 1.160 80,000 92,800 1.1600 1.160 1.160 1.170 1.160 1.160 80,000 1.1600 0.00%
2012-12-21 0 1.160 1.160 1.170 1.150 1.170 293,000 338,740 1.1561 1.160 1.160 1.170 1.150 1.170 293,000 1.1561 0.87%
2012-12-20 0 1.150 1.140 1.150 1.150 1.150 191,000 219,650 1.1500 1.150 1.140 1.150 1.150 1.150 191,000 1.1500 0.00%
2012-12-19 0 1.150 1.140 1.150 1.150 1.160 412,000 474,310 1.1512 1.150 1.140 1.150 1.150 1.160 412,000 1.1512 -0.86%
2012-12-18 0 1.160 1.150 1.160 1.150 1.160 68,000 78,770 1.1584 1.160 1.150 1.160 1.150 1.160 68,000 1.1584 0.00%
2012-12-17 0 1.160 1.160 1.170 1.160 1.180 174,000 202,450 1.1635 1.160 1.160 1.170 1.160 1.180 174,000 1.1635 -0.85%
2012-12-14 0 1.170 1.170 1.180 1.150 1.170 738,000 859,810 1.1651 1.170 1.170 1.180 1.150 1.170 738,000 1.1651 0.86%
2012-12-13 0 1.160 1.150 1.160 1.150 1.160 219,000 253,380 1.1570 1.160 1.150 1.160 1.150 1.160 219,000 1.1570 0.00%
2012-12-12 0 1.160 1.160 1.170 1.140 1.160 138,000 159,430 1.1553 1.160 1.160 1.170 1.140 1.160 138,000 1.1553 0.00%
2012-12-11 0 1.160 1.140 1.150 1.140 1.170 553,000 637,320 1.1525 1.160 1.140 1.150 1.140 1.170 553,000 1.1525 0.87%
2012-12-10 0 1.150 1.140 1.160 1.120 1.160 448,000 512,160 1.1432 1.150 1.140 1.160 1.120 1.160 448,000 1.1432 -0.86%
2012-12-07 0 1.160 1.150 1.160 1.140 1.160 275,000 316,740 1.1518 1.160 1.150 1.160 1.140 1.160 275,000 1.1518 -0.85%
2012-12-06 0 1.170 1.160 1.180 1.170 1.180 241,000 282,080 1.1705 1.170 1.160 1.180 1.170 1.180 241,000 1.1705 0.00%
2012-12-05 0 1.170 1.170 1.180 1.160 1.180 677,000 791,680 1.1694 1.170 1.170 1.180 1.160 1.180 677,000 1.1694 0.86%
2012-12-04 0 1.160 1.160 1.170 1.140 1.160 362,000 418,480 1.1560 1.160 1.160 1.170 1.140 1.160 362,000 1.1560 1.75%
2012-12-03 0 1.140 1.140 1.170 1.140 1.170 248,000 286,350 1.1546 1.140 1.140 1.170 1.140 1.170 248,000 1.1546 -0.87%
2012-11-30 0 1.150 1.140 1.160 1.150 1.160 341,000 392,160 1.1500 1.150 1.140 1.160 1.150 1.160 341,000 1.1500 0.00%
2012-11-29 0 1.150 1.150 1.160 1.150 1.160 248,000 285,740 1.1522 1.150 1.150 1.160 1.150 1.160 248,000 1.1522 0.00%
2012-11-28 0 1.150 1.140 1.170 1.140 1.160 594,000 680,280 1.1453 1.150 1.140 1.170 1.140 1.160 594,000 1.1453 0.00%
2012-11-27 0 1.150 1.150 1.160 1.150 1.170 190,000 220,400 1.1600 1.150 1.150 1.160 1.150 1.170 190,000 1.1600 0.00%
2012-11-26 0 1.150 1.150 1.160 1.140 1.150 439,000 502,980 1.1457 1.150 1.150 1.160 1.140 1.150 439,000 1.1457 0.88%
2012-11-23 0 1.140 1.130 1.140 1.120 1.140 196,000 221,490 1.1301 1.140 1.130 1.140 1.120 1.140 196,000 1.1301 1.79%
2012-11-22 0 1.120 1.120 1.130 1.120 1.120 352,000 394,240 1.1200 1.120 1.120 1.130 1.120 1.120 352,000 1.1200 0.00%
2012-11-21 0 1.120 1.120 1.130 1.110 1.120 267,000 297,020 1.1124 1.120 1.120 1.130 1.110 1.120 267,000 1.1124 0.00%
2012-11-20 0 1.120 1.120 1.130 1.120 1.130 81,000 90,820 1.1212 1.120 1.120 1.130 1.120 1.130 81,000 1.1212 -1.75%
2012-11-19 0 1.140 1.120 1.140 1.120 1.140 71,000 80,460 1.1332 1.140 1.120 1.140 1.120 1.140 71,000 1.1332 1.79%
2012-11-16 0 1.120 1.120 1.130 1.120 1.120 142,000 159,040 1.1200 1.120 1.120 1.130 1.120 1.120 142,000 1.1200 0.00%
2012-11-15 0 1.120 1.120 1.130 1.120 1.130 151,000 170,230 1.1274 1.120 1.120 1.130 1.120 1.130 151,000 1.1274 -1.75%
2012-11-14 0 1.140 1.140 1.150 1.120 1.150 212,000 239,350 1.1290 1.140 1.140 1.150 1.120 1.150 212,000 1.1290 1.79%
2012-11-13 0 1.120 1.120 1.140 1.110 1.140 328,000 368,950 1.1248 1.120 1.120 1.140 1.110 1.140 328,000 1.1248 -1.75%
2012-11-12 0 1.140 1.140 1.160 1.140 1.150 56,000 64,200 1.1464 1.140 1.140 1.160 1.140 1.150 56,000 1.1464 -0.87%
2012-11-09 0 1.150 1.150 1.160 1.130 1.170 640,000 741,100 1.1580 1.150 1.150 1.160 1.130 1.170 640,000 1.1580 0.00%
2012-11-08 0 1.150 1.140 1.160 1.140 1.160 874,000 1,007,560 1.1528 1.150 1.140 1.160 1.140 1.160 874,000 1.1528 -1.71%
2012-11-07 0 1.170 1.160 1.170 1.140 1.170 1,459,000 1,698,120 1.1639 1.170 1.160 1.170 1.140 1.170 1,459,000 1.1639 3.54%
2012-11-06 0 1.130 1.120 1.140 1.120 1.150 642,000 729,470 1.1362 1.130 1.120 1.140 1.120 1.150 642,000 1.1362 -2.59%
2012-11-05 0 1.160 1.160 1.170 1.150 1.170 695,000 806,450 1.1604 1.160 1.160 1.170 1.150 1.170 695,000 1.1604 0.00%
2012-11-02 0 1.160 1.150 1.160 1.140 1.160 634,000 731,490 1.1538 1.160 1.150 1.160 1.140 1.160 634,000 1.1538 1.75%
2012-11-01 0 1.140 1.140 1.150 1.120 1.150 149,000 169,280 1.1361 1.140 1.140 1.150 1.120 1.150 149,000 1.1361 2.70%
2012-10-31 0 1.110 1.110 1.120 1.100 1.130 1,040,000 1,149,470 1.1053 1.110 1.110 1.120 1.100 1.130 1,040,000 1.1053 0.91%
2012-10-30 0 1.100 1.100 1.120 1.100 1.120 1,235,000 1,367,660 1.1074 1.100 1.100 1.120 1.100 1.120 1,235,000 1.1074 -1.79%
2012-10-29 0 1.120 1.110 1.130 1.100 1.130 739,000 819,300 1.1087 1.120 1.110 1.130 1.100 1.130 739,000 1.1087 0.00%
2012-10-26 0 1.120 1.120 1.140 1.120 1.150 249,000 280,710 1.1273 1.120 1.120 1.140 1.120 1.150 249,000 1.1273 -2.61%
2012-10-25 0 1.150 1.140 1.150 1.130 1.160 738,000 850,800 1.1528 1.150 1.140 1.150 1.130 1.160 738,000 1.1528 -0.86%
2012-10-24 0 1.160 1.150 1.160 1.140 1.180 1,935,000 2,239,790 1.1575 1.160 1.150 1.160 1.140 1.180 1,935,000 1.1575 -3.33%
2012-10-22 0 1.200 1.190 1.200 1.140 1.200 674,000 789,100 1.1708 1.200 1.190 1.200 1.140 1.200 674,000 1.1708 4.35%
2012-10-19 0 1.150 1.140 1.150 1.120 1.180 796,000 913,090 1.1471 1.150 1.140 1.150 1.120 1.180 796,000 1.1471 4.55%
2012-10-18 0 1.100 1.100 1.110 1.090 1.130 1,206,000 1,335,600 1.1075 1.100 1.100 1.110 1.090 1.130 1,206,000 1.1075 -1.79%
2012-10-17 0 1.120 1.120 1.130 1.070 1.140 2,021,000 2,235,700 1.1062 1.120 1.120 1.130 1.070 1.140 2,021,000 1.1062 4.67%
2012-10-16 0 1.070 1.060 1.070 1.060 1.080 1,027,000 1,098,050 1.0692 1.070 1.060 1.070 1.060 1.080 1,027,000 1.0692 0.00%
2012-10-15 0 1.070 1.060 1.070 1.040 1.070 508,000 535,920 1.0550 1.070 1.060 1.070 1.040 1.070 508,000 1.0550 0.94%
2012-10-12 0 1.060 1.060 1.070 1.050 1.070 397,000 418,990 1.0554 1.060 1.060 1.070 1.050 1.070 397,000 1.0554 0.00%
2012-10-11 0 1.060 1.060 1.070 1.050 1.080 494,000 522,070 1.0568 1.060 1.060 1.070 1.050 1.080 494,000 1.0568 0.00%
2012-10-10 0 1.060 1.050 1.060 1.060 1.090 1,117,000 1,192,660 1.0677 1.060 1.050 1.060 1.060 1.090 1,117,000 1.0677 0.00%
2012-10-09 0 1.060 1.060 1.070 1.050 1.070 1,277,000 1,353,190 1.0597 1.060 1.060 1.070 1.050 1.070 1,277,000 1.0597 -0.93%
2012-10-08 0 1.070 1.060 1.070 1.050 1.080 537,000 570,050 1.0615 1.070 1.060 1.070 1.050 1.080 537,000 1.0615 -0.93%
2012-10-05 0 1.080 1.080 1.090 1.080 1.100 714,000 778,550 1.0904 1.080 1.080 1.090 1.080 1.100 714,000 1.0904 -0.92%
2012-10-04 0 1.090 1.080 1.090 1.060 1.090 370,000 394,330 1.0658 1.090 1.080 1.090 1.060 1.090 370,000 1.0658 0.93%
2012-10-03 0 1.080 1.070 1.100 1.080 1.100 1,468,000 1,588,620 1.0822 1.080 1.070 1.100 1.080 1.100 1,468,000 1.0822 -1.82%
2012-09-28 0 1.100 1.100 1.110 1.080 1.110 513,000 558,820 1.0893 1.100 1.100 1.110 1.080 1.110 513,000 1.0893 -1.79%
2012-09-27 0 1.120 1.110 1.120 1.060 1.120 820,000 886,140 1.0807 1.120 1.110 1.120 1.060 1.120 820,000 1.0807 3.70%
2012-09-26 0 1.080 1.070 1.080 1.060 1.080 727,000 779,880 1.0727 1.080 1.070 1.080 1.060 1.080 727,000 1.0727 0.00%
2012-09-25 0 1.080 1.070 1.080 1.070 1.120 886,000 967,240 1.0917 1.080 1.070 1.080 1.070 1.120 886,000 1.0917 -1.82%
2012-09-24 0 1.100 1.100 1.120 1.090 1.110 259,000 283,160 1.0933 1.100 1.100 1.120 1.090 1.110 259,000 1.0933 -1.79%
2012-09-21 0 1.120 1.100 1.120 1.090 1.120 539,000 593,580 1.1013 1.120 1.100 1.120 1.090 1.120 539,000 1.1013 0.90%
2012-09-20 0 1.110 1.110 1.120 1.110 1.110 293,000 325,230 1.1100 1.110 1.110 1.120 1.110 1.110 293,000 1.1100 -0.89%
2012-09-19 0 1.120 1.110 1.120 1.100 1.120 2,316,000 2,571,320 1.1102 1.120 1.110 1.120 1.100 1.120 2,316,000 1.1102 2.75%
2012-09-18 0 1.090 1.090 1.110 1.080 1.120 696,000 767,140 1.1022 1.090 1.090 1.110 1.080 1.120 696,000 1.1022 -4.39%
2012-09-17 0 1.140 1.120 1.140 1.110 1.140 1,359,003 1,534,193 1.1289 1.140 1.120 1.140 1.110 1.140 1,359,003 1.1289 1.79%
2012-09-14 0 1.120 1.110 1.120 1.100 1.120 701,000 776,870 1.1082 1.120 1.110 1.120 1.100 1.120 701,000 1.1082 1.82%
2012-09-13 0 1.100 1.090 1.100 1.080 1.150 1,022,000 1,124,400 1.1002 1.100 1.090 1.100 1.080 1.150 1,022,000 1.1002 -2.65%
2012-09-12 0 1.130 1.100 1.130 1.100 1.150 722,000 805,130 1.1151 1.130 1.100 1.130 1.100 1.150 722,000 1.1151 0.89%
2012-09-11 0 1.120 1.110 1.120 1.100 1.150 636,000 711,530 1.1188 1.120 1.110 1.120 1.100 1.150 636,000 1.1188 -3.45%
2012-09-10 0 1.160 1.160 1.180 1.150 1.150 132,000 151,800 1.1500 1.160 1.160 1.180 1.150 1.150 132,000 1.1500 0.00%
2012-09-07 0 1.160 1.150 1.160 1.150 1.170 1,250,000 1,447,450 1.1580 1.160 1.150 1.160 1.150 1.170 1,250,000 1.1580 0.87%
2012-09-06 0 1.150 1.140 1.160 1.140 1.200 613,000 710,620 1.1592 1.150 1.140 1.160 1.140 1.200 613,000 1.1592 -2.54%
2012-09-05 0 1.180 1.160 1.180 1.150 1.180 436,000 510,880 1.1717 1.180 1.160 1.180 1.150 1.180 436,000 1.1717 0.00%
2012-09-04 0 1.180 1.180 1.200 1.180 1.230 164,000 197,810 1.2062 1.180 1.180 1.200 1.180 1.230 164,000 1.2062 -2.48%
2012-09-03 0 1.210 1.180 1.210 1.180 1.240 355,000 420,450 1.1844 1.210 1.180 1.210 1.180 1.240 355,000 1.1844 2.54%
2012-08-31 0 1.180 1.170 1.180 1.170 1.190 684,000 804,640 1.1764 1.180 1.170 1.180 1.170 1.190 684,000 1.1764 -0.84%
2012-08-30 0 1.190 1.180 1.190 1.160 1.300 2,283,000 2,711,390 1.1876 1.190 1.180 1.190 1.160 1.300 2,283,000 1.1876 -9.85%
2012-08-29 0 1.320 1.300 1.320 1.300 1.320 95,000 124,590 1.3115 1.320 1.300 1.320 1.300 1.320 95,000 1.3115 0.76%
2012-08-28 0 1.310 1.300 1.310 1.300 1.320 31,000 40,370 1.3023 1.310 1.300 1.310 1.300 1.320 31,000 1.3023 -0.76%
2012-08-27 0 1.320 1.310 1.320 1.320 1.320 3,000 3,960 1.3200 1.320 1.310 1.320 1.320 1.320 3,000 1.3200 0.00%
2012-08-24 0 1.320 1.320 1.330 1.320 1.330 13,000 17,270 1.3285 1.320 1.320 1.330 1.320 1.330 13,000 1.3285 -0.75%
2012-08-23 0 1.330 1.320 1.330 1.330 1.330 25,000 33,250 1.3300 1.330 1.320 1.330 1.330 1.330 25,000 1.3300 -1.48%
2012-08-22 0 1.350 1.350 1.390 1.300 1.350 826,000 1,079,580 1.3070 1.350 1.350 1.390 1.300 1.350 826,000 1.3070 3.05%
2012-08-21 0 1.310 1.300 1.310 1.290 1.310 960,000 1,253,990 1.3062 1.310 1.300 1.310 1.290 1.310 960,000 1.3062 0.77%
2012-08-20 0 1.300 1.290 1.310 1.300 1.310 348,000 452,410 1.3000 1.300 1.290 1.310 1.300 1.310 348,000 1.3000 -0.76%
2012-08-17 0 1.310 1.290 1.310 1.290 1.310 161,000 210,290 1.3061 1.310 1.290 1.310 1.290 1.310 161,000 1.3061 0.77%
2012-08-16 0 1.300 1.300 1.310 1.300 1.310 121,240 157,708 1.3008 1.300 1.300 1.310 1.300 1.310 121,240 1.3008 -0.76%
2012-08-15 0 1.310 1.290 1.310 1.290 1.310 88,000 114,220 1.2980 1.310 1.290 1.310 1.290 1.310 88,000 1.2980 0.00%
2012-08-14 0 1.310 1.300 1.310 1.300 1.310 878,000 1,148,850 1.3085 1.310 1.300 1.310 1.300 1.310 878,000 1.3085 -0.76%
2012-08-13 0 1.320 1.310 1.320 1.310 1.320 256,000 335,590 1.3109 1.320 1.310 1.320 1.310 1.320 256,000 1.3109 0.00%
2012-08-10 0 1.320 1.290 1.320 1.280 1.320 709,000 917,870 1.2946 1.320 1.290 1.320 1.280 1.320 709,000 1.2946 0.76%
2012-08-09 0 1.310 1.290 1.310 1.300 1.310 1,563,000 2,044,130 1.3078 1.310 1.290 1.310 1.300 1.310 1,563,000 1.3078 0.00%
2012-08-08 0 1.310 1.300 1.310 1.300 1.310 272,000 355,930 1.3086 1.310 1.300 1.310 1.300 1.310 272,000 1.3086 0.00%
2012-08-07 0 1.310 1.310 1.320 1.300 1.320 122,000 159,740 1.3093 1.310 1.310 1.320 1.300 1.320 122,000 1.3093 0.00%
2012-08-06 0 1.310 1.300 1.310 1.290 1.310 196,000 255,220 1.3021 1.310 1.300 1.310 1.290 1.310 196,000 1.3021 0.77%
2012-08-03 0 1.300 1.300 1.320 1.300 1.320 132,000 171,920 1.3024 1.300 1.300 1.320 1.300 1.320 132,000 1.3024 -0.76%
2012-08-02 0 1.310 1.300 1.310 1.300 1.320 151,000 197,870 1.3104 1.310 1.300 1.310 1.300 1.320 151,000 1.3104 0.00%
2012-08-01 0 1.310 1.300 1.310 1.300 1.330 548,000 718,530 1.3112 1.310 1.300 1.310 1.300 1.330 548,000 1.3112 -1.50%
2012-07-31 0 1.330 1.310 1.340 1.310 1.330 352,000 464,860 1.3206 1.330 1.310 1.340 1.310 1.330 352,000 1.3206 1.53%
2012-07-30 0 1.310 1.300 1.310 1.300 1.310 115,000 149,540 1.3003 1.310 1.300 1.310 1.300 1.310 115,000 1.3003 -0.76%
2012-07-27 0 1.320 1.310 1.320 1.300 1.320 23,000 30,300 1.3174 1.320 1.310 1.320 1.300 1.320 23,000 1.3174 0.00%
2012-07-26 0 1.320 1.300 1.320 1.300 1.320 80,000 104,400 1.3050 1.320 1.300 1.320 1.300 1.320 80,000 1.3050 -0.75%
2012-07-25 0 1.330 1.310 1.330 1.310 1.330 209,000 275,870 1.3200 1.330 1.310 1.330 1.310 1.330 209,000 1.3200 0.76%
2012-07-24 0 1.320 1.300 1.320 1.300 1.330 19,000 24,790 1.3047 1.320 1.300 1.320 1.300 1.330 19,000 1.3047 -0.75%
2012-07-23 0 1.330 1.330 1.350 1.290 1.330 207,000 269,920 1.3040 1.330 1.330 1.350 1.290 1.330 207,000 1.3040 1.53%
2012-07-20 0 1.310 1.310 1.320 1.310 1.320 271,000 357,160 1.3179 1.310 1.310 1.320 1.310 1.320 271,000 1.3179 -1.50%
2012-07-19 0 1.330 1.300 1.330 1.300 1.330 47,000 61,230 1.3028 1.330 1.300 1.330 1.300 1.330 47,000 1.3028 0.00%
2012-07-18 0 1.330 1.310 1.330 1.300 1.330 340,000 445,730 1.3110 1.330 1.310 1.330 1.300 1.330 340,000 1.3110 0.00%
2012-07-17 0 1.330 1.330 1.360 1.330 1.360 128,000 170,370 1.3310 1.330 1.330 1.360 1.330 1.360 128,000 1.3310 0.00%
2012-07-16 0 1.330 1.330 1.370 1.330 1.340 9,000 12,010 1.3344 1.330 1.330 1.370 1.330 1.340 9,000 1.3344 -0.75%
2012-07-13 0 1.340 1.340 1.350 1.320 1.340 943,000 1,261,900 1.3382 1.340 1.340 1.350 1.320 1.340 943,000 1.3382 0.00%
2012-07-12 0 1.340 1.330 1.340 1.330 1.350 704,000 944,440 1.3415 1.340 1.330 1.340 1.330 1.350 704,000 1.3415 -0.74%
2012-07-11 0 1.350 1.350 1.360 1.330 1.350 238,000 320,830 1.3480 1.350 1.350 1.360 1.330 1.350 238,000 1.3480 -0.74%
2012-07-10 0 1.360 1.350 1.370 1.350 1.360 376,000 510,560 1.3579 1.360 1.350 1.370 1.350 1.360 376,000 1.3579 0.00%
2012-07-09 0 1.360 1.350 1.360 1.350 1.360 81,000 110,020 1.3583 1.360 1.350 1.360 1.350 1.360 81,000 1.3583 0.74%
2012-07-06 0 1.350 1.350 1.380 1.350 1.360 704,000 951,280 1.3513 1.350 1.350 1.380 1.350 1.360 704,000 1.3513 0.00%
2012-07-05 0 1.350 1.340 1.350 1.350 1.370 143,000 193,070 1.3501 1.350 1.340 1.350 1.350 1.370 143,000 1.3501 0.00%
2012-07-04 0 1.350 1.340 1.350 1.350 1.420 880,000 1,198,650 1.3621 1.350 1.340 1.350 1.350 1.420 880,000 1.3621 1.50%
2012-07-03 0 1.420 1.420 1.440 1.420 1.450 1,050,000 1,508,110 1.4363 1.330 1.330 1.349 1.330 1.358 1,121,053 1.3453 -1.39%
2012-06-29 0 1.440 1.440 1.460 1.440 1.450 94,189 136,567 1.4499 1.349 1.349 1.367 1.349 1.358 100,563 1.3580 -0.69%
2012-06-28 0 1.450 1.430 1.450 1.420 1.450 132,000 189,690 1.4370 1.358 1.339 1.358 1.330 1.358 140,932 1.3460 0.00%
2012-06-27 0 1.450 1.440 1.450 1.430 1.460 180,000 260,040 1.4447 1.358 1.349 1.358 1.339 1.367 192,180 1.3531 0.69%
2012-06-26 0 1.440 1.420 1.440 1.420 1.440 90,000 129,040 1.4338 1.349 1.330 1.349 1.330 1.349 96,090 1.3429 0.70%
2012-06-25 0 1.430 1.420 1.440 1.430 1.430 30,000 42,900 1.4300 1.339 1.330 1.349 1.339 1.339 32,030 1.3394 0.00%
2012-06-22 0 1.430 1.420 1.430 1.430 1.430 45,000 64,350 1.4300 1.339 1.330 1.339 1.339 1.339 48,045 1.3394 0.00%
2012-06-21 0 1.430 1.430 1.440 1.430 1.430 363,000 519,090 1.4300 1.339 1.339 1.349 1.339 1.339 387,564 1.3394 0.00%
2012-06-20 0 1.430 1.430 1.450 1.430 1.500 184,000 264,100 1.4353 1.339 1.339 1.358 1.339 1.405 196,451 1.3444 0.00%
2012-06-19 0 1.430 1.420 1.430 1.420 1.450 878,000 1,255,460 1.4299 1.339 1.330 1.339 1.330 1.358 937,414 1.3393 -1.38%
2012-06-18 0 1.450 1.450 1.460 1.440 1.460 211,000 305,440 1.4476 1.358 1.358 1.367 1.349 1.367 225,278 1.3558 0.69%
2012-06-15 0 1.440 1.440 1.450 1.430 1.440 57,000 81,980 1.4382 1.349 1.349 1.358 1.339 1.349 60,857 1.3471 0.70%
2012-06-14 0 1.430 1.420 1.440 1.430 1.430 70,000 100,100 1.4300 1.339 1.330 1.349 1.339 1.339 74,737 1.3394 0.00%
2012-06-13 0 1.430 1.430 1.450 1.410 1.430 1,105,000 1,574,110 1.4245 1.339 1.339 1.358 1.321 1.339 1,179,774 1.3342 0.00%
2012-06-12 0 1.430 1.410 1.450 1.420 1.430 65,000 92,310 1.4202 1.339 1.321 1.358 1.330 1.339 69,398 1.3301 -1.38%
2012-06-11 0 1.450 1.450 1.460 1.440 1.500 244,000 359,920 1.4751 1.358 1.358 1.367 1.349 1.405 260,511 1.3816 0.00%
2012-06-08 0 1.450 1.400 1.460 1.380 1.450 1,659,000 2,327,440 1.4029 1.358 1.311 1.367 1.293 1.358 1,771,263 1.3140 0.69%
2012-06-07 0 1.440 1.430 1.450 1.430 1.460 718,000 1,033,830 1.4399 1.349 1.339 1.358 1.339 1.367 766,586 1.3486 0.00%
2012-06-06 0 1.440 1.410 1.450 1.400 1.440 46,750 67,015 1.4335 1.349 1.321 1.358 1.311 1.349 49,914 1.3426 0.70%
2012-06-05 0 1.430 1.430 1.440 1.380 1.440 1,138,685 1,609,895 1.4138 1.339 1.339 1.349 1.293 1.349 1,215,739 1.3242 2.14%
2012-06-04 0 1.400 1.370 1.420 1.360 1.410 466,000 648,690 1.3920 1.311 1.283 1.330 1.274 1.321 497,534 1.3038 0.00%
2012-06-01 0 1.400 1.390 1.400 1.380 1.410 212,753 300,167 1.4109 1.311 1.302 1.311 1.293 1.321 227,150 1.3214 0.72%
2012-05-31 0 1.390 1.390 1.400 1.330 1.390 687,000 928,410 1.3514 1.302 1.302 1.311 1.246 1.302 733,489 1.2657 2.21%
2012-05-30 0 1.360 1.350 1.370 1.340 1.380 51,000 69,540 1.3635 1.274 1.264 1.283 1.255 1.293 54,451 1.2771 0.74%
2012-05-29 0 1.350 1.350 1.390 1.350 1.360 31,000 41,990 1.3545 1.264 1.264 1.302 1.264 1.274 33,098 1.2687 1.50%
2012-05-28 0 1.330 1.330 1.360 1.330 1.350 42,000 56,490 1.3450 1.246 1.246 1.274 1.246 1.264 44,842 1.2598 -2.21%
2012-05-25 0 1.360 1.350 1.370 1.340 1.360 315,000 423,020 1.3429 1.274 1.264 1.283 1.255 1.274 336,316 1.2578 0.74%
2012-05-24 0 1.350 1.340 1.350 1.300 1.350 383,000 514,550 1.3435 1.264 1.255 1.264 1.218 1.264 408,917 1.2583 0.00%
2012-05-23 0 1.350 1.340 1.370 1.340 1.380 76,000 103,420 1.3608 1.264 1.255 1.283 1.255 1.293 81,143 1.2745 -0.74%
2012-05-22 0 1.360 1.360 1.370 1.360 1.400 249,000 342,260 1.3745 1.274 1.274 1.283 1.274 1.311 265,850 1.2874 -2.16%
2012-05-21 0 1.390 1.350 1.390 1.360 1.390 2,000 2,750 1.3750 1.302 1.264 1.302 1.274 1.302 2,135 1.2879 3.73%
2012-05-18 0 1.340 1.330 1.340 1.330 1.350 251,000 336,530 1.3408 1.255 1.246 1.255 1.246 1.264 267,985 1.2558 -0.74%
2012-05-17 0 1.350 1.340 1.380 1.350 1.400 282,000 385,930 1.3685 1.264 1.255 1.293 1.264 1.311 301,083 1.2818 -3.57%
2012-05-16 0 1.400 1.350 1.450 1.300 1.400 944,000 1,254,230 1.3286 1.311 1.264 1.358 1.218 1.311 1,007,880 1.2444 3.70%
2012-05-15 0 1.350 1.340 1.350 1.350 1.380 633,000 862,640 1.3628 1.264 1.255 1.264 1.264 1.293 675,835 1.2764 -2.17%
2012-05-14 0 1.380 1.380 1.400 1.380 1.400 45,000 62,310 1.3847 1.293 1.293 1.311 1.293 1.311 48,045 1.2969 -2.82%
2012-05-11 0 1.420 1.380 1.420 1.390 1.420 234,000 326,880 1.3969 1.330 1.293 1.330 1.302 1.330 249,835 1.3084 1.43%
2012-05-10 0 1.400 1.400 1.410 1.400 1.420 328,000 460,990 1.4055 1.311 1.311 1.321 1.311 1.330 350,195 1.3164 -1.41%
2012-05-09 0 1.420 1.410 1.420 1.400 1.420 389,000 551,900 1.4188 1.330 1.321 1.330 1.311 1.330 415,323 1.3288 0.00%
2012-05-08 0 1.420 1.410 1.430 1.410 1.450 1,012,000 1,453,700 1.4365 1.330 1.321 1.339 1.321 1.358 1,080,481 1.3454 -2.07%
2012-05-07 0 1.450 1.440 1.450 1.420 1.450 93,000 133,210 1.4324 1.358 1.349 1.358 1.330 1.358 99,293 1.3416 0.00%
2012-05-04 0 1.450 1.440 1.460 1.450 1.490 1,737,000 2,528,310 1.4556 1.358 1.349 1.367 1.358 1.396 1,854,541 1.3633 -1.36%
2012-05-03 0 1.470 1.460 1.480 1.460 1.470 150,000 220,090 1.4673 1.377 1.367 1.386 1.367 1.377 160,150 1.3743 -0.68%
2012-05-02 0 1.480 1.480 1.490 1.440 1.500 693,000 1,014,760 1.4643 1.386 1.386 1.396 1.349 1.405 739,895 1.3715 0.68%
2012-04-30 0 1.470 1.460 1.480 1.450 1.490 475,000 699,570 1.4728 1.377 1.367 1.386 1.358 1.396 507,143 1.3794 0.68%
2012-04-27 0 1.460 1.450 1.460 1.440 1.460 377,000 544,650 1.4447 1.367 1.358 1.367 1.349 1.367 402,511 1.3531 0.00%
2012-04-26 0 1.460 1.450 1.460 1.430 1.470 705,000 1,023,890 1.4523 1.367 1.358 1.367 1.339 1.377 752,707 1.3603 2.10%
2012-04-25 0 1.430 1.420 1.440 1.420 1.430 336,000 480,180 1.4291 1.339 1.330 1.349 1.330 1.339 358,737 1.3385 -0.69%
2012-04-24 0 1.440 1.430 1.450 1.410 1.460 996,000 1,420,850 1.4266 1.349 1.339 1.358 1.321 1.367 1,063,398 1.3361 0.00%
2012-04-23 0 1.440 1.440 1.460 1.410 1.500 527,000 775,540 1.4716 1.349 1.349 1.367 1.321 1.405 562,662 1.3783 2.13%
2012-04-20 0 1.410 1.410 1.420 1.410 1.430 250,000 355,010 1.4200 1.321 1.321 1.330 1.321 1.339 266,917 1.3300 -1.40%
2012-04-19 0 1.430 1.430 1.440 1.430 1.440 200,000 287,410 1.4371 1.339 1.339 1.349 1.339 1.349 213,534 1.3460 -0.69%
2012-04-18 0 1.440 1.430 1.440 1.420 1.440 725,000 1,036,750 1.4300 1.349 1.339 1.349 1.330 1.349 774,060 1.3394 0.70%
2012-04-17 0 1.430 1.420 1.430 1.420 1.450 354,000 505,870 1.4290 1.339 1.330 1.339 1.330 1.358 377,955 1.3384 -1.38%
2012-04-16 0 1.450 1.450 1.480 1.450 1.450 5,000 7,250 1.4500 1.358 1.358 1.386 1.358 1.358 5,338 1.3581 0.00%
2012-04-13 0 1.450 1.440 1.450 1.450 1.460 200,457 291,934 1.4563 1.358 1.349 1.358 1.358 1.367 214,022 1.3640 0.00%
2012-04-12 0 1.450 1.440 1.460 1.440 1.520 245,000 356,290 1.4542 1.358 1.349 1.367 1.349 1.424 261,579 1.3621 2.11%
2012-04-11 0 1.420 1.410 1.420 1.420 1.490 1,006,000 1,437,270 1.4287 1.330 1.321 1.330 1.330 1.396 1,074,075 1.3381 -1.39%
2012-04-10 0 1.440 1.430 1.440 1.430 1.490 1,009,000 1,457,050 1.4441 1.349 1.339 1.349 1.339 1.396 1,077,278 1.3525 -2.04%
2012-04-05 0 1.470 1.460 1.470 1.450 1.480 1,735,643 2,534,995 1.4606 1.377 1.367 1.377 1.358 1.386 1,853,093 1.3680 -0.68%
2012-04-03 0 1.480 1.480 1.490 1.480 1.520 2,377,000 3,546,480 1.4920 1.386 1.386 1.396 1.386 1.424 2,537,850 1.3974 -1.99%
2012-04-02 0 1.510 1.490 1.510 1.490 1.550 1,107,000 1,660,600 1.5001 1.414 1.396 1.414 1.396 1.452 1,181,910 1.4050 -1.31%
2012-03-30 0 1.530 1.520 1.530 1.510 1.550 980,000 1,495,670 1.5262 1.433 1.424 1.433 1.414 1.452 1,046,316 1.4295 -1.29%
2012-03-29 0 1.550 1.540 1.550 1.530 1.560 651,000 1,001,810 1.5389 1.452 1.442 1.452 1.433 1.461 695,053 1.4413 -0.64%
2012-03-28 0 1.560 1.550 1.560 1.550 1.580 949,000 1,484,700 1.5645 1.461 1.452 1.461 1.452 1.480 1,013,218 1.4653 -1.89%
2012-03-27 0 1.590 1.580 1.590 1.570 1.610 2,025,000 3,212,210 1.5863 1.489 1.480 1.489 1.470 1.508 2,162,030 1.4857 -0.62%
2012-03-26 0 1.600 1.580 1.600 1.570 1.650 1,708,000 2,726,780 1.5965 1.499 1.480 1.499 1.470 1.545 1,823,579 1.4953 1.27%
2012-03-23 0 1.580 1.580 1.590 1.540 1.610 1,841,000 2,893,590 1.5717 1.480 1.480 1.489 1.442 1.508 1,965,579 1.4721 -0.63%
2012-03-22 0 1.590 1.580 1.590 1.570 1.650 382,000 605,550 1.5852 1.489 1.480 1.489 1.470 1.545 407,850 1.4847 -1.24%
2012-03-21 0 1.610 1.600 1.610 1.590 1.660 363,000 584,030 1.6089 1.508 1.499 1.508 1.489 1.555 387,564 1.5069 -1.23%
2012-03-20 0 1.630 1.630 1.640 1.620 1.670 631,000 1,035,140 1.6405 1.527 1.527 1.536 1.517 1.564 673,699 1.5365 -2.40%
2012-03-19 0 1.670 1.660 1.670 1.650 1.700 677,000 1,129,740 1.6687 1.564 1.555 1.564 1.545 1.592 722,812 1.5630 1.21%
2012-03-16 0 1.650 1.650 1.660 1.600 1.660 1,456,000 2,383,700 1.6372 1.545 1.545 1.555 1.499 1.555 1,554,526 1.5334 3.12%
2012-03-15 0 1.600 1.600 1.610 1.590 1.640 1,525,600 2,448,512 1.6050 1.499 1.499 1.508 1.489 1.536 1,628,836 1.5032 -1.23%
2012-03-14 0 1.620 1.620 1.630 1.570 1.630 1,585,000 2,559,150 1.6146 1.517 1.517 1.527 1.470 1.527 1,692,256 1.5123 3.18%
2012-03-13 0 1.570 1.570 1.590 1.550 1.640 1,843,000 2,919,110 1.5839 1.470 1.470 1.489 1.452 1.536 1,967,714 1.4835 -1.87%
2012-03-12 0 1.600 1.600 1.620 1.580 1.620 702,000 1,123,960 1.6011 1.499 1.499 1.517 1.480 1.517 749,504 1.4996 -1.23%
2012-03-09 0 1.620 1.620 1.630 1.550 1.650 1,302,000 2,076,050 1.5945 1.517 1.517 1.527 1.452 1.545 1,390,105 1.4934 3.85%
2012-03-08 0 1.560 1.550 1.570 1.490 1.570 673,000 1,028,270 1.5279 1.461 1.452 1.470 1.396 1.470 718,541 1.4311 1.96%
2012-03-07 0 1.530 1.490 1.530 1.490 1.530 2,226,450 3,332,756 1.4969 1.433 1.396 1.433 1.396 1.433 2,377,112 1.4020 0.66%
2012-03-06 0 1.520 1.510 1.520 1.480 1.540 1,399,000 2,105,330 1.5049 1.424 1.414 1.424 1.386 1.442 1,493,669 1.4095 -1.94%
2012-03-05 0 1.550 1.540 1.550 1.500 1.560 897,000 1,378,120 1.5364 1.452 1.442 1.452 1.405 1.461 957,699 1.4390 0.00%
2012-03-02 0 1.550 1.540 1.550 1.530 1.560 1,359,000 2,092,940 1.5401 1.452 1.442 1.452 1.433 1.461 1,450,962 1.4424 0.65%
2012-03-01 0 1.540 1.530 1.540 1.520 1.560 1,404,000 2,167,510 1.5438 1.442 1.433 1.442 1.424 1.461 1,499,008 1.4460 0.00%
2012-02-29 0 1.540 1.530 1.540 1.520 1.540 421,000 646,570 1.5358 1.442 1.433 1.442 1.424 1.442 449,489 1.4385 0.00%
2012-02-28 0 1.540 1.530 1.550 1.530 1.550 477,000 733,370 1.5375 1.442 1.433 1.452 1.433 1.452 509,278 1.4400 -1.91%
2012-02-27 0 1.570 1.540 1.580 1.530 1.630 1,371,000 2,160,080 1.5756 1.470 1.442 1.480 1.433 1.527 1,463,774 1.4757 3.29%
2012-02-24 0 1.520 1.500 1.520 1.490 1.530 697,000 1,045,460 1.4999 1.424 1.405 1.424 1.396 1.433 744,165 1.4049 2.01%
2012-02-23 0 1.490 1.490 1.500 1.450 1.540 1,169,000 1,749,090 1.4962 1.396 1.396 1.405 1.358 1.442 1,248,105 1.4014 2.05%
2012-02-22 0 1.460 1.460 1.470 1.420 1.470 1,245,000 1,796,500 1.4430 1.367 1.367 1.377 1.330 1.377 1,329,248 1.3515 2.82%
2012-02-21 0 1.420 1.420 1.430 1.410 1.440 1,484,000 2,119,700 1.4284 1.330 1.330 1.339 1.321 1.349 1,584,421 1.3378 -0.70%
2012-02-20 0 1.430 1.420 1.430 1.420 1.450 1,100,000 1,582,410 1.4386 1.339 1.330 1.339 1.330 1.358 1,174,436 1.3474 -1.38%
2012-02-17 0 1.450 1.440 1.450 1.440 1.450 1,394,000 2,011,340 1.4429 1.358 1.349 1.358 1.349 1.358 1,488,331 1.3514 1.40%
2012-02-16 0 1.430 1.430 1.440 1.430 1.440 142,000 203,230 1.4312 1.339 1.339 1.349 1.339 1.349 151,609 1.3405 -0.69%
2012-02-15 0 1.440 1.420 1.440 1.410 1.440 449,000 638,430 1.4219 1.349 1.330 1.349 1.321 1.349 479,383 1.3318 0.00%
2012-02-14 0 1.440 1.420 1.440 1.410 1.460 401,000 573,240 1.4295 1.349 1.330 1.349 1.321 1.367 428,135 1.3389 -1.37%
2012-02-13 0 1.460 1.450 1.470 1.420 1.470 209,000 303,560 1.4524 1.367 1.358 1.377 1.330 1.377 223,143 1.3604 3.55%
2012-02-10 0 1.410 1.390 1.410 1.390 1.450 371,000 524,230 1.4130 1.321 1.302 1.321 1.302 1.358 396,105 1.3235 -2.08%
2012-02-09 0 1.440 1.440 1.450 1.430 1.490 949,000 1,372,610 1.4464 1.349 1.349 1.358 1.339 1.396 1,013,218 1.3547 0.00%
2012-02-08 0 1.440 1.440 1.470 1.370 1.480 908,000 1,296,540 1.4279 1.349 1.349 1.377 1.283 1.386 969,444 1.3374 5.11%
2012-02-07 0 1.370 1.360 1.370 1.360 1.380 597,000 817,520 1.3694 1.283 1.274 1.283 1.274 1.293 637,398 1.2826 0.00%
2012-02-06 0 1.370 1.360 1.370 1.370 1.410 424,000 584,560 1.3787 1.283 1.274 1.283 1.283 1.321 452,692 1.2913 0.00%
2012-02-03 0 1.370 1.370 1.410 1.360 1.410 635,000 878,210 1.3830 1.283 1.283 1.321 1.274 1.321 677,970 1.2954 -3.52%
2012-02-02 0 1.420 1.400 1.420 1.350 1.430 1,221,000 1,657,150 1.3572 1.330 1.311 1.330 1.264 1.339 1,303,624 1.2712 5.97%
2012-02-01 0 1.340 1.340 1.350 1.330 1.350 529,000 708,960 1.3402 1.255 1.255 1.264 1.246 1.264 564,797 1.2552 0.00%
2012-01-31 0 1.340 1.330 1.340 1.330 1.350 1,365,000 1,824,910 1.3369 1.255 1.246 1.255 1.246 1.264 1,457,368 1.2522 -1.47%
2012-01-30 0 1.360 1.360 1.410 1.340 1.360 72,000 97,050 1.3479 1.274 1.274 1.321 1.255 1.274 76,872 1.2625 0.00%
2012-01-27 0 1.360 1.350 1.360 1.350 1.390 265,000 363,170 1.3705 1.274 1.264 1.274 1.264 1.302 282,932 1.2836 -1.45%
2012-01-26 0 1.380 1.370 1.380 1.330 1.420 2,275,000 3,079,550 1.3536 1.293 1.283 1.293 1.246 1.330 2,428,947 1.2679 4.55%
2012-01-20 0 1.320 1.320 1.340 1.320 1.340 528,000 697,530 1.3211 1.236 1.236 1.255 1.236 1.255 563,729 1.2373 0.00%
2012-01-19 0 1.320 1.320 1.330 1.320 1.340 600,000 798,160 1.3303 1.236 1.236 1.246 1.236 1.255 640,602 1.2460 0.00%
2012-01-18 0 1.320 1.320 1.330 1.320 1.340 97,000 128,780 1.3276 1.236 1.236 1.246 1.236 1.255 103,564 1.2435 -2.22%
2012-01-17 0 1.350 1.340 1.360 1.320 1.350 469,000 630,130 1.3436 1.264 1.255 1.274 1.236 1.264 500,737 1.2584 1.50%
2012-01-16 0 1.330 1.330 1.350 1.300 1.340 62,000 82,540 1.3313 1.246 1.246 1.264 1.218 1.255 66,195 1.2469 -0.75%
2012-01-13 0 1.340 1.330 1.340 1.320 1.340 104,000 138,850 1.3351 1.255 1.246 1.255 1.236 1.255 111,038 1.2505 0.75%
2012-01-12 0 1.330 1.320 1.330 1.330 1.340 97,000 129,960 1.3398 1.246 1.236 1.246 1.246 1.255 103,564 1.2549 -0.75%
2012-01-11 0 1.340 1.320 1.340 1.320 1.350 49,000 65,190 1.3304 1.255 1.236 1.255 1.236 1.264 52,316 1.2461 0.75%
2012-01-10 0 1.330 1.320 1.350 1.320 1.330 1,070,000 1,423,050 1.3300 1.246 1.236 1.264 1.236 1.246 1,142,406 1.2457 0.00%
2012-01-09 0 1.330 1.310 1.330 1.310 1.330 154,000 202,990 1.3181 1.246 1.227 1.246 1.227 1.246 164,421 1.2346 -0.75%
2012-01-06 0 1.340 1.320 1.340 1.310 1.340 43,000 56,380 1.3112 1.255 1.236 1.255 1.227 1.255 45,910 1.2281 0.00%
2012-01-05 0 1.340 1.330 1.340 1.320 1.350 528,716 708,435 1.3399 1.255 1.246 1.255 1.236 1.264 564,494 1.2550 0.00%
2012-01-04 0 1.340 1.340 1.360 1.340 1.370 69,000 93,960 1.3617 1.255 1.255 1.274 1.255 1.283 73,669 1.2754 -1.47%
2012-01-03 0 1.360 1.320 1.360 1.350 1.360 33,000 44,850 1.3591 1.274 1.236 1.274 1.264 1.274 35,233 1.2730 3.03%
2011-12-30 0 1.320 1.310 1.320 1.300 1.320 173,000 226,690 1.3103 1.236 1.227 1.236 1.218 1.236 184,707 1.2273 1.54%
2011-12-29 0 1.300 1.300 1.320 1.300 1.320 152,000 200,530 1.3193 1.218 1.218 1.236 1.218 1.236 162,286 1.2357 -2.99%
2011-12-28 0 1.340 1.330 1.340 1.340 1.370 355,000 476,290 1.3417 1.255 1.246 1.255 1.255 1.283 379,023 1.2566 -0.74%
2011-12-23 0 1.350 1.340 1.350 1.350 1.350 768,000 1,036,800 1.3500 1.264 1.255 1.264 1.264 1.264 819,970 1.2644 0.75%
2011-12-22 0 1.340 1.340 1.350 1.340 1.350 52,000 69,980 1.3458 1.255 1.255 1.264 1.255 1.264 55,519 1.2605 0.00%
2011-12-21 0 1.340 1.340 1.350 1.340 1.360 250,000 337,620 1.3505 1.255 1.255 1.264 1.255 1.274 266,917 1.2649 0.00%
2011-12-20 0 1.340 1.340 1.350 1.340 1.350 941,000 1,270,300 1.3499 1.255 1.255 1.264 1.255 1.264 1,004,677 1.2644 -2.19%
2011-12-19 0 1.370 1.370 1.400 1.370 1.380 29,000 39,830 1.3734 1.283 1.283 1.311 1.283 1.293 30,962 1.2864 -2.14%
2011-12-16 0 1.400 1.380 1.400 1.400 1.400 14,000 19,600 1.4000 1.311 1.293 1.311 1.311 1.311 14,947 1.3113 0.00%
2011-12-15 0 1.400 1.400 1.410 1.370 1.410 142,000 196,790 1.3858 1.311 1.311 1.321 1.283 1.321 151,609 1.2980 1.45%
2011-12-14 0 1.380 1.380 1.390 1.380 1.390 4,000 5,530 1.3825 1.293 1.293 1.302 1.293 1.302 4,271 1.2949 0.73%
2011-12-13 0 1.370 1.360 1.400 1.360 1.390 1,356,000 1,858,440 1.3705 1.283 1.274 1.311 1.274 1.302 1,447,759 1.2837 -2.14%
2011-12-12 0 1.400 1.400 1.430 1.390 1.450 38,000 54,530 1.4350 1.311 1.311 1.339 1.302 1.358 40,571 1.3440 -0.71%
2011-12-09 0 1.410 1.380 1.410 1.380 1.410 228,000 318,240 1.3958 1.321 1.293 1.321 1.293 1.321 243,429 1.3073 -0.70%
2011-12-08 0 1.420 1.410 1.440 1.400 1.440 228,000 324,970 1.4253 1.330 1.321 1.349 1.311 1.349 243,429 1.3350 1.43%
2011-12-07 0 1.400 1.400 1.420 1.400 1.450 460,000 654,050 1.4218 1.311 1.311 1.330 1.311 1.358 491,128 1.3317 -2.78%
2011-12-06 0 1.440 1.410 1.440 1.410 1.440 98,000 140,780 1.4365 1.349 1.321 1.349 1.321 1.349 104,632 1.3455 0.00%
2011-12-05 0 1.440 1.420 1.440 1.420 1.440 4,000 5,720 1.4300 1.349 1.330 1.349 1.330 1.349 4,271 1.3394 0.00%
2011-12-02 0 1.440 1.410 1.440 1.410 1.440 21,000 29,700 1.4143 1.349 1.321 1.349 1.321 1.349 22,421 1.3246 0.00%
2011-12-01 0 1.440 1.430 1.440 1.410 1.440 207,065 296,835 1.4335 1.349 1.339 1.349 1.321 1.349 221,077 1.3427 2.86%
2011-11-30 0 1.400 1.400 1.420 1.400 1.430 111,000 156,290 1.4080 1.311 1.311 1.330 1.311 1.339 118,511 1.3188 -1.41%
2011-11-29 0 1.420 1.410 1.420 1.400 1.430 193,000 272,390 1.4113 1.330 1.321 1.330 1.311 1.339 206,060 1.3219 1.43%
2011-11-28 0 1.400 1.400 1.440 1.400 1.420 35,000 49,340 1.4097 1.311 1.311 1.349 1.311 1.330 37,368 1.3204 -1.41%
2011-11-25 0 1.420 1.420 1.440 1.410 1.450 175,000 250,200 1.4297 1.330 1.330 1.349 1.321 1.358 186,842 1.3391 -0.70%
2011-11-24 0 1.430 1.420 1.440 1.410 1.450 39,000 55,660 1.4272 1.339 1.330 1.349 1.321 1.358 41,639 1.3367 1.42%
2011-11-23 0 1.410 1.400 1.430 1.410 1.420 259,000 365,270 1.4103 1.321 1.311 1.339 1.321 1.330 276,526 1.3209 -2.08%
2011-11-22 0 1.440 1.430 1.460 1.420 1.450 207,000 295,500 1.4275 1.349 1.339 1.367 1.330 1.358 221,008 1.3371 -0.69%
2011-11-21 0 1.450 1.430 1.450 1.440 1.460 196,000 284,620 1.4521 1.358 1.339 1.358 1.349 1.367 209,263 1.3601 -0.68%
2011-11-18 0 1.460 1.460 1.470 1.460 1.480 176,000 258,160 1.4668 1.367 1.367 1.377 1.367 1.386 187,910 1.3739 -2.01%
2011-11-17 0 1.490 1.490 1.500 1.460 1.500 204,000 302,710 1.4839 1.396 1.396 1.405 1.367 1.405 217,805 1.3898 0.00%
2011-11-16 0 1.490 1.480 1.490 1.460 1.490 88,000 129,620 1.4730 1.396 1.386 1.396 1.367 1.396 93,955 1.3796 0.00%
2011-11-15 0 1.490 1.480 1.490 1.470 1.510 338,000 502,520 1.4867 1.396 1.386 1.396 1.377 1.414 360,872 1.3925 -1.32%
2011-11-14 0 1.510 1.490 1.510 1.490 1.520 119,000 178,490 1.4999 1.414 1.396 1.414 1.396 1.424 127,053 1.4049 0.67%
2011-11-11 0 1.500 1.490 1.500 1.480 1.520 227,000 339,930 1.4975 1.405 1.396 1.405 1.386 1.424 242,361 1.4026 -1.32%
2011-11-10 0 1.520 1.490 1.520 1.460 1.520 270,000 401,590 1.4874 1.424 1.396 1.424 1.367 1.424 288,271 1.3931 -1.30%
2011-11-09 0 1.540 1.530 1.540 1.510 1.540 436,000 670,110 1.5369 1.442 1.433 1.442 1.414 1.442 465,504 1.4395 1.32%
2011-11-08 0 1.520 1.500 1.520 1.500 1.530 323,000 487,930 1.5106 1.424 1.405 1.424 1.405 1.433 344,857 1.4149 -0.65%
2011-11-07 0 1.530 1.520 1.530 1.520 1.540 169,000 258,190 1.5278 1.433 1.424 1.433 1.424 1.442 180,436 1.4309 -0.65%
2011-11-04 0 1.540 1.530 1.540 1.520 1.570 376,000 579,000 1.5399 1.442 1.433 1.442 1.424 1.470 401,444 1.4423 0.00%
2011-11-03 0 1.540 1.520 1.540 1.500 1.540 73,000 111,480 1.5271 1.442 1.424 1.442 1.405 1.442 77,940 1.4303 0.00%
2011-11-02 0 1.540 1.520 1.540 1.500 1.540 78,000 117,770 1.5099 1.442 1.424 1.442 1.405 1.442 83,278 1.4142 0.00%
2011-11-01 0 1.540 1.520 1.540 1.500 1.560 520,000 796,920 1.5325 1.442 1.424 1.442 1.405 1.461 555,188 1.4354 -2.53%
2011-10-31 0 1.580 1.530 1.540 1.530 1.600 168,000 261,130 1.5543 1.480 1.433 1.442 1.433 1.499 179,368 1.4558 -0.63%
2011-10-28 0 1.590 1.560 1.590 1.540 1.660 1,725,000 2,733,240 1.5845 1.489 1.461 1.489 1.442 1.555 1,841,729 1.4841 -1.85%
2011-10-27 0 1.620 1.610 1.640 1.520 1.620 1,076,000 1,674,730 1.5564 1.517 1.508 1.536 1.424 1.517 1,148,812 1.4578 5.19%
2011-10-26 0 1.540 1.530 1.540 1.530 1.540 335,000 515,850 1.5399 1.442 1.433 1.442 1.433 1.442 357,669 1.4423 0.00%
2011-10-25 0 1.540 1.510 1.540 1.510 1.570 590,000 908,000 1.5390 1.442 1.414 1.442 1.414 1.470 629,925 1.4414 -0.65%
2011-10-24 0 1.550 1.530 1.560 1.500 1.560 496,000 753,410 1.5190 1.452 1.433 1.461 1.405 1.461 529,564 1.4227 1.97%
2011-10-21 0 1.520 1.510 1.520 1.480 1.530 139,000 208,120 1.4973 1.424 1.414 1.424 1.386 1.433 148,406 1.4024 -1.30%
2011-10-20 0 1.540 1.510 1.540 1.520 1.570 33,000 50,570 1.5324 1.442 1.414 1.442 1.424 1.470 35,233 1.4353 -1.91%
2011-10-19 0 1.570 1.540 1.570 1.500 1.570 51,000 79,520 1.5592 1.470 1.442 1.470 1.405 1.470 54,451 1.4604 -0.63%
2011-10-18 0 1.580 1.530 1.580 1.530 1.580 17,000 26,060 1.5329 1.480 1.433 1.480 1.433 1.480 18,150 1.4358 0.00%
2011-10-17 0 1.580 1.540 1.590 1.510 1.600 294,000 456,040 1.5512 1.480 1.442 1.489 1.414 1.499 313,895 1.4528 1.94%
2011-10-14 0 1.550 1.530 1.550 1.530 1.560 788,000 1,213,530 1.5400 1.452 1.433 1.452 1.433 1.461 841,323 1.4424 -2.52%
2011-10-13 0 1.590 1.580 1.600 1.560 1.590 517,000 820,710 1.5874 1.489 1.480 1.499 1.461 1.489 551,985 1.4868 0.00%
2011-10-12 0 1.590 1.580 1.590 1.560 1.590 165,000 260,260 1.5773 1.489 1.480 1.489 1.461 1.489 176,165 1.4774 0.00%
2011-10-11 0 1.590 1.570 1.590 1.560 1.590 20,000 31,290 1.5645 1.489 1.470 1.489 1.461 1.489 21,353 1.4653 -0.62%
2011-10-10 0 1.600 1.580 1.600 1.500 1.600 100,010 152,785 1.5277 1.499 1.480 1.499 1.405 1.499 106,778 1.4309 1.27%
2011-10-07 0 1.580 1.540 1.580 1.540 1.600 104,000 163,130 1.5686 1.480 1.442 1.480 1.442 1.499 111,038 1.4691 2.60%
2011-10-06 0 1.540 1.510 1.540 1.510 1.540 101,626 154,055 1.5159 1.442 1.414 1.442 1.414 1.442 108,503 1.4198 0.00%
2011-10-04 0 1.540 1.510 1.540 1.510 1.550 149,000 226,920 1.5230 1.442 1.414 1.442 1.414 1.452 159,083 1.4264 -0.65%
2011-10-03 0 1.550 1.500 1.550 1.480 1.580 105,000 162,280 1.5455 1.452 1.405 1.452 1.386 1.480 112,105 1.4476 -1.27%
2011-09-30 0 1.570 1.520 1.570 1.530 1.570 331,000 507,730 1.5339 1.470 1.424 1.470 1.433 1.470 353,398 1.4367 0.00%
2011-09-28 0 1.570 1.580 1.590 1.560 1.570 342,000 536,570 1.5689 1.470 1.480 1.489 1.461 1.470 365,143 1.4695 -1.26%
2011-09-27 0 1.590 1.550 1.590 1.550 1.590 13,000 20,310 1.5623 1.489 1.452 1.489 1.452 1.489 13,880 1.4633 2.58%
2011-09-26 0 1.550 1.500 1.600 1.490 1.640 183,000 274,800 1.5016 1.452 1.405 1.499 1.396 1.536 195,383 1.4065 -0.64%
2011-09-23 0 1.560 1.540 1.560 1.470 1.570 408,000 615,600 1.5088 1.461 1.442 1.461 1.377 1.470 435,609 1.4132 -2.50%
2011-09-22 0 1.600 1.570 1.600 1.570 1.630 244,000 393,110 1.6111 1.499 1.470 1.499 1.470 1.527 260,511 1.5090 -5.88%
2011-09-21 0 1.700 1.670 1.700 1.650 1.700 52,000 86,880 1.6708 1.592 1.564 1.592 1.545 1.592 55,519 1.5649 0.00%
2011-09-20 0 1.700 1.660 1.700 1.660 1.700 163,000 273,220 1.6762 1.592 1.555 1.592 1.555 1.592 174,030 1.5700 1.80%
2011-09-19 0 1.670 1.670 1.730 1.670 1.770 256,000 448,710 1.7528 1.564 1.564 1.620 1.564 1.658 273,323 1.6417 -4.57%
2011-09-16 0 1.750 1.700 1.750 1.660 1.760 403,000 696,350 1.7279 1.639 1.592 1.639 1.555 1.648 430,271 1.6184 5.42%
2011-09-15 0 1.660 1.630 1.660 1.620 1.680 25,000 40,760 1.6304 1.555 1.527 1.555 1.517 1.574 26,692 1.5271 -0.60%
2011-09-14 0 1.670 1.630 1.670 1.580 1.680 395,000 637,750 1.6146 1.564 1.527 1.564 1.480 1.574 421,729 1.5122 3.09%
2011-09-12 0 1.620 1.620 1.660 1.610 1.690 111,000 184,050 1.6581 1.517 1.517 1.555 1.508 1.583 118,511 1.5530 -4.71%
2011-09-09 0 1.700 1.690 1.740 1.700 1.730 190,000 326,170 1.7167 1.592 1.583 1.630 1.592 1.620 202,857 1.6079 0.00%
2011-09-08 0 1.700 1.700 1.720 1.700 1.710 110,000 187,900 1.7082 1.592 1.592 1.611 1.592 1.602 117,444 1.5999 -1.16%
2011-09-07 0 1.720 1.710 1.730 1.700 1.730 143,000 244,800 1.7119 1.611 1.602 1.620 1.592 1.620 152,677 1.6034 3.61%
2011-09-06 0 1.660 1.650 1.700 1.660 1.700 72,000 119,870 1.6649 1.555 1.545 1.592 1.555 1.592 76,872 1.5593 -1.19%
2011-09-05 0 1.680 1.680 1.700 1.670 1.710 138,000 233,430 1.6915 1.574 1.574 1.592 1.564 1.602 147,338 1.5843 -3.45%
2011-09-02 0 1.740 1.710 1.740 1.700 1.800 546,000 934,540 1.7116 1.630 1.602 1.630 1.592 1.686 582,947 1.6031 0.58%
2011-09-01 0 1.730 1.730 1.750 1.720 1.750 46,000 79,720 1.7330 1.620 1.620 1.639 1.611 1.639 49,113 1.6232 -1.14%
2011-08-31 0 1.750 1.740 1.750 1.700 1.750 564,000 964,850 1.7107 1.639 1.630 1.639 1.592 1.639 602,165 1.6023 0.00%
2011-08-30 0 1.750 1.700 1.750 1.700 1.780 543,000 935,370 1.7226 1.639 1.592 1.639 1.592 1.667 579,744 1.6134 0.00%
2011-08-29 0 1.750 1.750 1.760 1.690 1.750 284,000 489,730 1.7244 1.639 1.639 1.648 1.583 1.639 303,218 1.6151 4.79%
2011-08-26 0 1.670 1.660 1.680 1.660 1.840 1,693,000 2,877,210 1.6995 1.564 1.555 1.574 1.555 1.723 1,807,564 1.5918 -9.73%
2011-08-25 0 1.850 1.820 1.860 1.760 1.850 280,000 507,780 1.8135 1.733 1.705 1.742 1.648 1.733 298,947 1.6986 3.35%
2011-08-24 0 1.790 1.780 1.800 1.750 1.820 304,000 540,840 1.7791 1.677 1.667 1.686 1.639 1.705 324,571 1.6663 3.47%
2011-08-23 0 1.730 1.710 1.740 1.680 1.730 156,000 268,580 1.7217 1.620 1.602 1.630 1.574 1.620 166,556 1.6125 4.85%
2011-08-22 0 1.650 1.640 1.660 1.610 1.840 1,261,000 2,128,890 1.6883 1.545 1.536 1.555 1.508 1.723 1,346,331 1.5813 -8.84%
2011-08-19 0 1.810 1.810 1.830 1.810 1.860 321,000 588,010 1.8318 1.695 1.695 1.714 1.695 1.742 342,722 1.7157 -5.73%
2011-08-18 0 1.920 1.870 1.920 1.850 1.920 494,000 942,660 1.9082 1.798 1.751 1.798 1.733 1.798 527,429 1.7873 -1.03%
2011-08-17 0 1.940 1.900 1.940 1.900 1.960 1,039,000 2,007,620 1.9323 1.817 1.780 1.817 1.780 1.836 1,109,308 1.8098 0.52%
2011-08-16 0 1.930 1.930 1.970 1.900 2.000 1,020,000 1,990,760 1.9517 1.808 1.808 1.845 1.780 1.873 1,089,023 1.8280 -2.03%
2011-08-15 0 1.970 1.970 1.990 1.850 2.020 3,003,000 5,888,040 1.9607 1.845 1.845 1.864 1.733 1.892 3,206,211 1.8364 7.07%
2011-08-12 0 1.840 1.830 1.850 1.810 1.860 937,000 1,720,160 1.8358 1.723 1.714 1.733 1.695 1.742 1,000,406 1.7195 2.79%
2011-08-11 0 1.790 1.790 1.800 1.760 1.800 551,000 983,390 1.7847 1.677 1.677 1.686 1.648 1.686 588,286 1.6716 -0.56%
2011-08-10 0 1.800 1.720 1.810 1.670 1.850 1,828,000 3,302,130 1.8064 1.686 1.611 1.695 1.564 1.733 1,951,699 1.6919 8.43%
2011-08-09 0 1.660 1.660 1.670 1.470 1.740 1,299,000 2,085,290 1.6053 1.555 1.555 1.564 1.377 1.630 1,386,902 1.5036 -1.78%
2011-08-08 0 1.690 1.680 1.690 1.620 1.710 1,592,000 2,665,870 1.6745 1.583 1.574 1.583 1.517 1.602 1,699,729 1.5684 -4.52%
2011-08-05 0 1.770 1.760 1.800 1.750 1.860 2,184,000 3,961,110 1.8137 1.658 1.648 1.686 1.639 1.742 2,331,789 1.6987 -10.15%
2011-08-04 0 1.970 1.970 1.980 1.910 1.980 1,074,000 2,084,470 1.9408 1.845 1.845 1.855 1.789 1.855 1,146,677 1.8178 1.03%
2011-08-03 0 1.950 1.930 1.950 1.820 1.960 919,000 1,769,810 1.9258 1.826 1.808 1.826 1.705 1.836 981,188 1.8037 0.52%
2011-08-02 0 1.940 1.920 1.940 1.910 1.980 1,141,000 2,207,540 1.9347 1.817 1.798 1.817 1.789 1.855 1,218,211 1.8121 -3.00%
2011-08-01 0 2.000 2.000 2.010 1.860 2.020 5,229,500 10,414,415 1.9915 1.873 1.873 1.883 1.742 1.892 5,583,376 1.8653 6.95%
2011-07-29 0 1.870 1.840 1.870 1.840 1.870 391,000 724,230 1.8523 1.751 1.723 1.751 1.723 1.751 417,459 1.7349 0.00%
2011-07-28 0 1.870 1.860 1.870 1.820 1.870 652,000 1,206,490 1.8504 1.751 1.742 1.751 1.705 1.751 696,120 1.7332 -0.53%
2011-07-27 0 1.880 1.850 1.880 1.850 1.890 639,000 1,200,440 1.8786 1.761 1.733 1.761 1.733 1.770 682,241 1.7596 -1.05%
2011-07-26 0 1.900 1.890 1.900 1.780 1.920 5,696,000 10,384,740 1.8232 1.780 1.770 1.780 1.667 1.798 6,081,444 1.7076 6.74%
2011-07-25 0 1.780 1.780 1.790 1.710 1.780 1,447,000 2,511,820 1.7359 1.667 1.667 1.677 1.602 1.667 1,544,917 1.6259 1.71%
2011-07-22 0 1.750 1.740 1.770 1.730 1.780 892,000 1,564,700 1.7541 1.639 1.630 1.658 1.620 1.667 952,361 1.6430 1.16%
2011-07-21 0 1.730 1.730 1.780 1.720 1.750 345,000 601,610 1.7438 1.620 1.620 1.667 1.611 1.639 368,346 1.6333 -1.14%
2011-07-20 0 1.750 1.750 1.790 1.750 1.790 192,000 336,240 1.7513 1.639 1.639 1.677 1.639 1.677 204,992 1.6403 -2.23%
2011-07-19 0 1.790 1.740 1.790 1.730 1.800 546,000 969,150 1.7750 1.677 1.630 1.677 1.620 1.686 582,947 1.6625 0.56%
2011-07-18 0 1.780 1.770 1.780 1.740 1.800 218,000 387,500 1.7775 1.667 1.658 1.667 1.630 1.686 232,752 1.6649 -1.11%
2011-07-15 0 1.800 1.780 1.800 1.750 1.800 3,036,000 5,450,960 1.7954 1.686 1.667 1.686 1.639 1.686 3,241,444 1.6816 3.45%
2011-07-14 0 1.740 1.740 1.750 1.730 1.770 518,000 908,990 1.7548 1.630 1.630 1.639 1.620 1.658 553,053 1.6436 0.00%
2011-07-13 0 1.740 1.710 1.750 1.690 1.740 711,000 1,218,350 1.7136 1.630 1.602 1.639 1.583 1.630 759,113 1.6050 2.96%
2011-07-12 0 1.690 1.680 1.690 1.690 1.700 257,000 436,170 1.6972 1.583 1.574 1.583 1.583 1.592 274,391 1.5896 -2.87%
2011-07-11 0 1.740 1.740 1.760 1.710 1.770 307,000 534,600 1.7414 1.630 1.630 1.648 1.602 1.658 327,774 1.6310 -2.25%
2011-07-08 0 1.780 1.770 1.780 1.760 1.800 360,800 644,960 1.7876 1.667 1.658 1.667 1.648 1.686 385,215 1.6743 -2.20%
2011-07-07 0 1.820 1.810 1.820 1.750 1.820 1,663,000 2,961,970 1.7811 1.705 1.695 1.705 1.639 1.705 1,775,534 1.6682 4.00%
2011-07-06 0 1.750 1.750 1.800 1.710 1.790 2,711,000 4,696,380 1.7323 1.639 1.639 1.686 1.602 1.677 2,894,451 1.6225 1.74%
2011-07-05 0 1.720 1.720 1.730 1.710 1.750 136,000 235,710 1.7332 1.611 1.611 1.620 1.602 1.639 145,203 1.6233 0.00%
2011-07-04 0 1.720 1.720 1.730 1.650 1.770 610,000 1,050,620 1.7223 1.611 1.611 1.620 1.545 1.658 651,278 1.6132 1.18%
2011-06-30 0 1.700 1.690 1.720 1.650 1.700 262,000 443,280 1.6919 1.592 1.583 1.611 1.545 1.592 279,729 1.5847 2.41%
2011-06-29 0 1.660 1.640 1.660 1.620 1.670 201,000 331,840 1.6509 1.555 1.536 1.555 1.517 1.564 214,602 1.5463 1.84%
2011-06-28 0 1.630 1.620 1.640 1.630 1.640 277,000 452,360 1.6331 1.527 1.517 1.536 1.527 1.536 295,744 1.5296 0.00%
2011-06-27 0 1.630 1.620 1.660 1.630 1.660 70,000 114,430 1.6347 1.527 1.517 1.555 1.527 1.555 74,737 1.5311 -1.81%
2011-06-24 0 1.660 1.650 1.660 1.620 1.660 370,000 605,280 1.6359 1.555 1.545 1.555 1.517 1.555 395,038 1.5322 2.47%
2011-06-23 0 1.620 1.620 1.650 1.610 1.650 319,000 517,290 1.6216 1.517 1.517 1.545 1.508 1.545 340,586 1.5188 -0.61%
2011-06-22 0 1.630 1.620 1.630 1.620 1.650 463,000 752,730 1.6258 1.527 1.517 1.527 1.517 1.545 494,331 1.5227 0.62%
2011-06-21 0 1.620 1.610 1.620 1.610 1.650 465,000 756,520 1.6269 1.517 1.508 1.517 1.508 1.545 496,466 1.5238 0.62%
2011-06-20 0 1.610 1.600 1.620 1.600 1.650 664,000 1,071,420 1.6136 1.508 1.499 1.517 1.499 1.545 708,932 1.5113 -2.42%
2011-06-17 0 1.690 1.690 1.700 1.690 1.730 465,000 791,250 1.7016 1.545 1.545 1.555 1.545 1.582 508,502 1.5560 -1.74%
2011-06-16 0 1.720 1.700 1.720 1.690 1.720 254,000 434,060 1.7089 1.573 1.555 1.573 1.545 1.573 277,762 1.5627 -1.15%
2011-06-15 0 1.740 1.730 1.750 1.730 1.800 300,000 526,290 1.7543 1.591 1.582 1.600 1.582 1.646 328,066 1.6042 -0.57%
2011-06-14 0 1.750 1.730 1.750 1.670 1.750 390,000 673,350 1.7265 1.600 1.582 1.600 1.527 1.600 426,485 1.5788 4.17%
2011-06-13 0 1.680 1.680 1.700 1.660 1.710 221,000 369,950 1.6740 1.536 1.536 1.555 1.518 1.564 241,675 1.5308 -2.89%
2011-06-10 0 1.730 1.710 1.730 1.710 1.730 180,000 308,890 1.7161 1.582 1.564 1.582 1.564 1.582 196,839 1.5692 1.17%
2011-06-09 0 1.710 1.710 1.730 1.700 1.770 370,000 643,490 1.7392 1.564 1.564 1.582 1.555 1.619 404,614 1.5904 -3.93%
2011-06-08 0 1.780 1.770 1.780 1.770 1.790 401,000 712,870 1.7777 1.628 1.619 1.628 1.619 1.637 438,514 1.6256 -1.11%
2011-06-07 0 1.800 1.790 1.800 1.770 1.800 385,000 687,850 1.7866 1.646 1.637 1.646 1.619 1.646 421,018 1.6338 0.00%
2011-06-03 0 1.800 1.790 1.800 1.770 1.800 702,000 1,252,490 1.7842 1.646 1.637 1.646 1.619 1.646 767,674 1.6315 1.69%
2011-06-02 0 1.770 1.770 1.780 1.760 1.780 475,000 840,680 1.7699 1.619 1.619 1.628 1.609 1.628 519,437 1.6184 -1.12%
2011-06-01 0 1.790 1.780 1.790 1.750 1.790 273,000 484,350 1.7742 1.637 1.628 1.637 1.600 1.637 298,540 1.6224 0.56%
2011-05-31 0 1.780 1.770 1.780 1.720 1.780 703,000 1,236,500 1.7589 1.628 1.619 1.628 1.573 1.628 768,767 1.6084 3.49%
2011-05-30 0 1.720 1.700 1.730 1.690 1.730 90,000 153,360 1.7040 1.573 1.555 1.582 1.545 1.582 98,420 1.5582 0.58%
2011-05-27 0 1.710 1.700 1.720 1.680 1.720 960,000 1,634,830 1.7029 1.564 1.555 1.573 1.536 1.573 1,049,810 1.5573 1.79%
2011-05-26 0 1.680 1.670 1.690 1.670 1.720 927,000 1,570,400 1.6941 1.536 1.527 1.545 1.527 1.573 1,013,723 1.5491 -2.89%
2011-05-25 0 1.730 1.730 1.750 1.710 1.780 984,000 1,703,050 1.7307 1.582 1.582 1.600 1.564 1.628 1,076,055 1.5827 -2.81%
2011-05-24 0 1.780 1.770 1.780 1.760 1.840 503,000 891,840 1.7730 1.628 1.619 1.628 1.609 1.683 550,057 1.6214 0.00%
2011-05-23 0 1.780 1.780 1.820 1.770 1.820 665,000 1,188,340 1.7870 1.628 1.628 1.664 1.619 1.664 727,212 1.6341 -2.73%
2011-05-20 0 1.830 1.810 1.830 1.800 1.850 841,000 1,526,060 1.8146 1.673 1.655 1.673 1.646 1.692 919,677 1.6593 0.55%
2011-05-19 0 1.820 1.820 1.840 1.800 1.850 837,000 1,529,790 1.8277 1.664 1.664 1.683 1.646 1.692 915,303 1.6713 0.00%
2011-05-18 0 1.820 1.820 1.830 1.800 1.840 1,104,000 2,003,260 1.8145 1.664 1.664 1.673 1.646 1.683 1,207,281 1.6593 0.55%
2011-05-17 0 1.810 1.800 1.810 1.720 1.840 2,836,000 5,087,300 1.7938 1.655 1.646 1.655 1.573 1.683 3,101,314 1.6404 -0.55%
2011-05-16 0 1.820 1.790 1.800 1.760 1.850 4,700,000 8,500,010 1.8085 1.664 1.637 1.646 1.609 1.692 5,139,695 1.6538 1.11%
2011-05-13 0 1.800 1.790 1.800 1.780 1.800 2,989,000 5,370,550 1.7968 1.646 1.637 1.646 1.628 1.646 3,268,627 1.6431 1.12%
2011-05-12 0 1.780 1.780 1.790 1.760 1.810 1,794,000 3,205,210 1.7866 1.628 1.628 1.637 1.609 1.655 1,961,832 1.6338 -1.11%
2011-05-11 0 1.800 1.800 1.810 1.790 1.860 1,740,000 3,156,230 1.8139 1.646 1.646 1.655 1.637 1.701 1,902,781 1.6587 0.00%
2011-05-09 0 1.800 1.800 1.810 1.780 1.830 1,232,000 2,223,930 1.8051 1.646 1.646 1.655 1.628 1.673 1,347,256 1.6507 -2.70%
2011-05-06 0 1.850 1.820 1.850 1.760 1.850 1,895,000 3,407,610 1.7982 1.692 1.664 1.692 1.609 1.692 2,072,281 1.6444 2.78%
2011-05-05 0 1.800 1.790 1.810 1.760 1.850 2,070,000 3,729,860 1.8019 1.646 1.637 1.655 1.609 1.692 2,263,653 1.6477 -3.74%
2011-05-04 0 1.870 1.850 1.870 1.840 1.920 2,013,000 3,747,820 1.8618 1.710 1.692 1.710 1.683 1.756 2,201,320 1.7025 -2.60%
2011-05-03 0 1.920 1.890 1.920 1.760 1.950 8,209,500 15,430,860 1.8796 1.756 1.728 1.756 1.609 1.783 8,977,516 1.7188 5.49%
2011-04-29 0 1.820 1.820 1.830 1.650 1.840 14,006,000 24,821,338 1.7722 1.664 1.664 1.673 1.509 1.683 15,316,290 1.6206 15.19%
2011-04-28 0 1.580 1.570 1.580 1.570 1.600 415,000 657,370 1.5840 1.445 1.436 1.445 1.436 1.463 453,824 1.4485 -0.63%
2011-04-27 0 1.590 1.600 1.610 1.570 1.610 1,255,000 1,995,680 1.5902 1.454 1.463 1.472 1.436 1.472 1,372,408 1.4541 -1.24%
2011-04-26 0 1.610 1.590 1.610 1.590 1.630 1,278,000 2,067,240 1.6176 1.472 1.454 1.472 1.454 1.491 1,397,560 1.4792 -1.23%
2011-04-21 0 1.630 1.610 1.630 1.540 1.630 2,217,000 3,533,240 1.5937 1.491 1.472 1.491 1.408 1.491 2,424,405 1.4574 5.16%
2011-04-20 0 1.550 1.550 1.560 1.520 1.570 1,478,000 2,287,320 1.5476 1.417 1.417 1.427 1.390 1.436 1,616,270 1.4152 0.65%
2011-04-19 0 1.540 1.530 1.540 1.480 1.550 1,032,000 1,579,980 1.5310 1.408 1.399 1.408 1.353 1.417 1,128,546 1.4000 1.32%
2011-04-18 0 1.520 1.520 1.530 1.500 1.550 1,177,000 1,794,920 1.5250 1.390 1.390 1.399 1.372 1.417 1,287,111 1.3945 1.33%
2011-04-15 0 1.500 1.490 1.500 1.480 1.510 481,000 721,020 1.4990 1.372 1.363 1.372 1.353 1.381 525,999 1.3708 -0.66%
2011-04-14 0 1.510 1.510 1.520 1.470 1.540 1,140,000 1,724,230 1.5125 1.381 1.381 1.390 1.344 1.408 1,246,649 1.3831 2.03%
2011-04-13 0 1.480 1.470 1.480 1.450 1.480 310,000 452,170 1.4586 1.353 1.344 1.353 1.326 1.353 339,001 1.3338 2.07%
2011-04-12 0 1.450 1.450 1.490 1.440 1.480 281,000 411,580 1.4647 1.326 1.326 1.363 1.317 1.353 307,288 1.3394 -1.36%
2011-04-11 0 1.470 1.440 1.470 1.400 1.470 188,000 271,770 1.4456 1.344 1.317 1.344 1.280 1.344 205,588 1.3219 0.68%
2011-04-08 0 1.460 1.460 1.470 1.450 1.470 110,000 161,200 1.4655 1.335 1.335 1.344 1.326 1.344 120,291 1.3401 0.00%
2011-04-07 0 1.460 1.460 1.470 1.460 1.500 339,000 501,190 1.4784 1.335 1.335 1.344 1.335 1.372 370,714 1.3520 -1.35%
2011-04-06 0 1.480 1.460 1.480 1.440 1.500 613,000 900,610 1.4692 1.353 1.335 1.353 1.317 1.372 670,347 1.3435 2.07%
2011-04-04 0 1.450 1.450 1.470 1.450 1.470 88,000 127,940 1.4539 1.326 1.326 1.344 1.326 1.344 96,233 1.3295 0.69%
2011-04-01 0 1.440 1.430 1.440 1.420 1.470 148,000 212,980 1.4391 1.317 1.308 1.317 1.299 1.344 161,846 1.3159 -2.04%
2011-03-31 0 1.470 1.460 1.480 1.440 1.480 245,000 354,930 1.4487 1.344 1.335 1.353 1.317 1.353 267,920 1.3248 -0.68%
2011-03-30 0 1.480 1.440 1.480 1.440 1.480 357,000 516,910 1.4479 1.353 1.317 1.353 1.317 1.353 390,398 1.3241 0.00%
2011-03-29 0 1.480 1.460 1.480 1.460 1.490 191,000 279,670 1.4642 1.353 1.335 1.353 1.335 1.363 208,868 1.3390 0.00%
2011-03-28 0 1.480 1.490 1.500 1.430 1.550 3,160,000 4,709,590 1.4904 1.353 1.363 1.372 1.308 1.417 3,455,625 1.3629 5.71%
2011-03-25 0 1.400 1.380 1.410 1.360 1.400 300,000 413,430 1.3781 1.280 1.262 1.289 1.244 1.280 328,066 1.2602 3.70%
2011-03-24 0 1.350 1.350 1.370 1.340 1.370 490,000 662,850 1.3528 1.235 1.235 1.253 1.225 1.253 535,841 1.2370 0.00%
2011-03-23 0 1.350 1.340 1.370 1.350 1.400 925,000 1,259,550 1.3617 1.235 1.225 1.253 1.235 1.280 1,011,536 1.2452 -0.74%
2011-03-22 0 1.360 1.350 1.360 1.360 1.400 286,000 391,360 1.3684 1.244 1.235 1.244 1.244 1.280 312,756 1.2513 -5.56%
2011-03-21 0 1.440 1.390 1.470 1.300 1.440 685,000 920,740 1.3441 1.317 1.271 1.344 1.189 1.317 749,083 1.2292 6.67%
2011-03-18 0 1.350 1.340 1.350 1.340 1.360 560,000 755,900 1.3498 1.235 1.225 1.235 1.225 1.244 612,389 1.2343 -0.74%
2011-03-17 0 1.360 1.340 1.360 1.340 1.380 548,000 744,990 1.3595 1.244 1.225 1.244 1.225 1.262 599,267 1.2432 -1.45%
2011-03-16 0 1.380 1.380 1.400 1.370 1.400 144,000 198,820 1.3807 1.262 1.262 1.280 1.253 1.280 157,471 1.2626 -2.13%
2011-03-15 0 1.410 1.380 1.410 1.360 1.410 188,000 258,640 1.3757 1.289 1.262 1.289 1.244 1.289 205,588 1.2581 0.00%
2011-03-14 0 1.410 1.410 1.460 1.380 1.460 106,000 148,000 1.3962 1.289 1.289 1.335 1.262 1.335 115,917 1.2768 0.71%
2011-03-11 0 1.400 1.400 1.420 1.400 1.420 46,000 64,600 1.4043 1.280 1.280 1.299 1.280 1.299 50,303 1.2842 -1.41%
2011-03-10 0 1.420 1.410 1.420 1.410 1.420 139,000 197,220 1.4188 1.299 1.289 1.299 1.289 1.299 152,004 1.2975 0.00%
2011-03-09 0 1.420 1.420 1.460 1.420 1.450 150,000 215,620 1.4375 1.299 1.299 1.335 1.299 1.326 164,033 1.3145 -2.74%
2011-03-08 0 1.460 1.440 1.470 1.440 1.460 8,000 11,580 1.4475 1.335 1.317 1.344 1.317 1.335 8,748 1.3237 -0.68%
2011-03-07 0 1.470 1.440 1.470 1.480 1.480 11,000 16,240 1.4764 1.344 1.317 1.344 1.353 1.353 12,029 1.3501 -0.68%
2011-03-04 0 1.480 1.480 1.500 1.400 1.490 179,000 258,000 1.4413 1.353 1.353 1.372 1.280 1.363 195,746 1.3180 4.96%
2011-03-03 0 1.410 1.410 1.440 1.410 1.410 11,000 15,510 1.4100 1.289 1.289 1.317 1.289 1.289 12,029 1.2894 -1.40%
2011-03-02 0 1.430 1.400 1.430 1.400 1.430 66,000 92,700 1.4045 1.308 1.280 1.308 1.280 1.308 72,174 1.2844 0.00%
2011-03-01 0 1.430 1.410 1.440 1.410 1.430 30,000 42,440 1.4147 1.308 1.289 1.317 1.289 1.308 32,807 1.2936 -2.72%
2011-02-28 0 1.470 1.390 1.480 1.350 1.480 201,000 283,490 1.4104 1.344 1.271 1.353 1.235 1.353 219,804 1.2897 1.38%
2011-02-25 0 1.450 1.390 1.450 1.360 1.450 88,000 125,350 1.4244 1.326 1.271 1.326 1.244 1.326 96,233 1.3026 6.62%
2011-02-24 0 1.360 1.350 1.380 1.350 1.420 806,000 1,120,810 1.3906 1.244 1.235 1.262 1.235 1.299 881,403 1.2716 -4.90%
2011-02-23 0 1.430 1.410 1.440 1.410 1.440 350,000 500,550 1.4301 1.308 1.289 1.317 1.289 1.317 382,743 1.3078 -1.38%
2011-02-22 0 1.450 1.450 1.470 1.430 1.460 222,000 319,620 1.4397 1.326 1.326 1.344 1.308 1.335 242,769 1.3166 0.69%
2011-02-21 0 1.440 1.430 1.450 1.430 1.450 163,000 234,400 1.4380 1.317 1.308 1.326 1.308 1.326 178,249 1.3150 -0.69%
2011-02-18 0 1.450 1.450 1.460 1.430 1.490 473,000 682,680 1.4433 1.326 1.326 1.335 1.308 1.363 517,250 1.3198 0.00%
2011-02-17 0 1.450 1.440 1.460 1.450 1.470 355,000 515,140 1.4511 1.326 1.317 1.335 1.326 1.344 388,211 1.3270 -1.36%
2011-02-16 0 1.470 1.460 1.470 1.470 1.480 317,000 466,390 1.4713 1.344 1.335 1.344 1.344 1.353 346,656 1.3454 0.68%
2011-02-15 0 1.460 1.460 1.470 1.460 1.490 166,000 243,950 1.4696 1.335 1.335 1.344 1.335 1.363 181,530 1.3439 -0.68%
2011-02-14 0 1.470 1.460 1.480 1.440 1.490 144,000 211,200 1.4667 1.344 1.335 1.353 1.317 1.363 157,471 1.3412 -0.68%
2011-02-11 0 1.480 1.480 1.490 1.480 1.500 118,000 175,950 1.4911 1.353 1.353 1.363 1.353 1.372 129,039 1.3635 -1.33%
2011-02-10 0 1.500 1.480 1.500 1.470 1.500 249,000 368,160 1.4786 1.372 1.353 1.372 1.344 1.372 272,294 1.3521 1.35%
2011-02-09 0 1.480 1.480 1.500 1.470 1.480 156,000 230,570 1.4780 1.353 1.353 1.372 1.344 1.353 170,594 1.3516 -2.63%
2011-02-08 0 1.520 1.500 1.530 1.470 1.530 86,000 128,750 1.4971 1.390 1.372 1.399 1.344 1.399 94,045 1.3690 2.01%
2011-02-07 0 1.490 1.490 1.520 1.490 1.550 172,000 258,900 1.5052 1.363 1.363 1.390 1.363 1.417 188,091 1.3765 -1.97%
2011-02-02 0 1.520 1.510 1.530 1.460 1.520 73,000 110,650 1.5158 1.390 1.381 1.399 1.335 1.390 79,829 1.3861 1.33%
2011-02-01 0 1.500 1.500 1.530 1.460 1.500 18,000 26,960 1.4978 1.372 1.372 1.399 1.335 1.372 19,684 1.3696 0.67%
2011-01-31 0 1.490 1.490 1.520 1.490 1.500 128,000 191,120 1.4931 1.363 1.363 1.390 1.363 1.372 139,975 1.3654 -0.67%
2011-01-28 0 1.500 1.490 1.510 1.480 1.500 105,700 157,458 1.4897 1.372 1.363 1.381 1.353 1.372 115,588 1.3622 0.00%
2011-01-27 0 1.500 1.490 1.500 1.490 1.510 274,000 410,490 1.4981 1.372 1.363 1.372 1.363 1.381 299,633 1.3700 0.00%
2011-01-26 0 1.500 1.480 1.500 1.490 1.520 613,000 922,110 1.5043 1.372 1.353 1.372 1.363 1.390 670,347 1.3756 -1.32%
2011-01-25 0 1.520 1.520 1.550 1.520 1.560 370,000 571,010 1.5433 1.390 1.390 1.417 1.390 1.427 404,614 1.4112 -0.65%
2011-01-24 0 1.530 1.510 1.550 1.510 1.550 184,000 279,880 1.5211 1.399 1.381 1.417 1.381 1.417 201,214 1.3910 0.00%
2011-01-21 0 1.530 1.520 1.530 1.520 1.540 453,000 691,340 1.5261 1.399 1.390 1.399 1.390 1.408 495,379 1.3956 0.00%
2011-01-20 0 1.530 1.530 1.550 1.530 1.540 208,000 320,140 1.5391 1.399 1.399 1.417 1.399 1.408 227,459 1.4075 -1.29%
2011-01-19 0 1.550 1.530 1.550 1.530 1.550 130,000 199,670 1.5359 1.417 1.399 1.417 1.399 1.417 142,162 1.4045 1.31%
2011-01-18 0 1.530 1.530 1.540 1.520 1.540 445,000 681,160 1.5307 1.399 1.399 1.408 1.390 1.408 486,631 1.3997 -0.65%
2011-01-17 0 1.540 1.530 1.550 1.530 1.550 143,000 220,960 1.5452 1.408 1.399 1.417 1.399 1.417 156,378 1.4130 -0.65%
2011-01-14 0 1.550 1.550 1.590 1.540 1.610 169,000 264,250 1.5636 1.417 1.417 1.454 1.408 1.472 184,810 1.4298 -4.32%
2011-01-13 0 1.620 1.560 1.610 1.540 1.620 410,000 646,430 1.5767 1.481 1.427 1.472 1.408 1.481 448,356 1.4418 3.18%
2011-01-12 0 1.570 1.570 1.600 1.520 1.600 1,169,000 1,835,020 1.5697 1.436 1.436 1.463 1.390 1.463 1,278,362 1.4354 1.95%
2011-01-11 0 1.540 1.530 1.540 1.510 1.540 194,000 295,430 1.5228 1.408 1.399 1.408 1.381 1.408 212,149 1.3926 1.32%
2011-01-10 0 1.520 1.520 1.540 1.510 1.550 278,000 423,440 1.5232 1.390 1.390 1.408 1.381 1.417 304,007 1.3929 -1.94%
2011-01-07 0 1.550 1.540 1.550 1.530 1.550 281,000 433,720 1.5435 1.417 1.408 1.417 1.399 1.417 307,288 1.4114 0.65%
2011-01-06 0 1.540 1.540 1.560 1.530 1.560 254,600 393,986 1.5475 1.408 1.408 1.427 1.399 1.427 278,418 1.4151 -0.65%
2011-01-05 0 1.550 1.550 1.560 1.540 1.590 181,000 280,830 1.5515 1.417 1.417 1.427 1.408 1.454 197,933 1.4188 0.00%
2011-01-04 0 1.550 1.530 1.550 1.520 1.550 293,000 448,690 1.5314 1.417 1.399 1.417 1.390 1.417 320,411 1.4004 2.65%
2011-01-03 0 1.510 1.510 1.530 1.510 1.530 54,000 82,220 1.5226 1.381 1.381 1.399 1.381 1.399 59,052 1.3923 -1.31%
2010-12-31 0 1.530 1.530 1.550 1.510 1.640 4,701,000 7,518,070 1.5992 1.399 1.399 1.417 1.381 1.500 5,140,788 1.4624 0.66%
2010-12-30 0 1.520 1.520 1.530 1.520 1.530 1,136,000 1,729,680 1.5226 1.390 1.390 1.399 1.390 1.399 1,242,275 1.3923 0.00%
2010-12-29 0 1.520 1.510 1.520 1.500 1.520 698,000 1,056,630 1.5138 1.390 1.381 1.390 1.372 1.390 763,299 1.3843 0.66%
2010-12-28 0 1.510 1.500 1.510 1.500 1.520 1,572,000 2,360,830 1.5018 1.381 1.372 1.381 1.372 1.390 1,719,064 1.3733 1.34%
2010-12-24 0 1.490 1.490 1.510 1.490 1.500 28,000 41,930 1.4975 1.363 1.363 1.381 1.363 1.372 30,619 1.3694 0.00%
2010-12-23 0 1.490 1.490 1.500 1.470 1.510 111,000 166,540 1.5004 1.363 1.363 1.372 1.344 1.381 121,384 1.3720 1.36%
2010-12-22 0 1.470 1.470 1.500 1.460 1.500 126,000 187,610 1.4890 1.344 1.344 1.372 1.335 1.372 137,788 1.3616 -2.00%
2010-12-21 0 1.500 1.500 1.520 1.470 1.540 173,000 262,760 1.5188 1.372 1.372 1.390 1.344 1.408 189,185 1.3889 0.00%
2010-12-20 0 1.500 1.490 1.500 1.460 1.520 98,000 145,600 1.4857 1.372 1.363 1.372 1.335 1.390 107,168 1.3586 2.74%
2010-12-17 0 1.460 1.460 1.480 1.450 1.490 105,000 153,580 1.4627 1.335 1.335 1.353 1.326 1.363 114,823 1.3375 0.69%
2010-12-16 0 1.450 1.450 1.480 1.420 1.490 490,000 712,700 1.4545 1.326 1.326 1.353 1.299 1.363 535,841 1.3301 -3.33%
2010-12-15 0 1.500 1.480 1.500 1.460 1.500 103,000 153,100 1.4864 1.372 1.353 1.372 1.335 1.372 112,636 1.3592 0.67%
2010-12-14 0 1.490 1.490 1.520 1.420 1.530 207,000 311,600 1.5053 1.363 1.363 1.390 1.299 1.399 226,365 1.3765 0.68%
2010-12-13 0 1.480 1.480 1.520 1.480 1.530 218,000 327,540 1.5025 1.353 1.353 1.390 1.353 1.399 238,394 1.3739 -0.67%
2010-12-10 0 1.490 1.460 1.500 1.450 1.520 275,000 408,560 1.4857 1.363 1.335 1.372 1.326 1.390 300,727 1.3586 1.36%
2010-12-09 0 1.470 1.470 1.500 1.470 1.480 87,000 128,280 1.4745 1.344 1.344 1.372 1.344 1.353 95,139 1.3483 0.00%
2010-12-08 0 1.470 1.470 1.480 1.460 1.500 55,000 81,940 1.4898 1.344 1.344 1.353 1.335 1.372 60,145 1.3624 0.00%
2010-12-07 0 1.470 1.470 1.500 1.460 1.480 218,000 320,500 1.4702 1.344 1.344 1.372 1.335 1.353 238,394 1.3444 0.00%
2010-12-06 0 1.470 1.470 1.480 1.470 1.510 457,000 680,220 1.4884 1.344 1.344 1.353 1.344 1.381 499,753 1.3611 -0.68%
2010-12-03 0 1.480 1.480 1.500 1.480 1.500 690,000 1,032,660 1.4966 1.353 1.353 1.372 1.353 1.372 754,551 1.3686 -1.33%
2010-12-02 0 1.500 1.490 1.500 1.490 1.510 119,000 178,570 1.5006 1.372 1.363 1.372 1.363 1.381 130,133 1.3722 0.67%
2010-12-01 0 1.490 1.490 1.500 1.480 1.500 72,000 107,440 1.4922 1.363 1.363 1.372 1.353 1.372 78,736 1.3646 -0.67%
2010-11-30 0 1.500 1.480 1.500 1.480 1.500 71,000 106,310 1.4973 1.372 1.353 1.372 1.353 1.372 77,642 1.3692 1.35%
2010-11-29 0 1.480 1.480 1.510 1.480 1.500 96,000 142,860 1.4881 1.353 1.353 1.381 1.353 1.372 104,981 1.3608 0.00%
2010-11-26 0 1.480 1.480 1.500 1.480 1.510 262,000 390,070 1.4888 1.353 1.353 1.372 1.353 1.381 286,511 1.3615 -1.33%
2010-11-25 0 1.500 1.490 1.510 1.490 1.520 228,000 343,440 1.5063 1.372 1.363 1.381 1.363 1.390 249,330 1.3775 0.67%
2010-11-24 0 1.490 1.490 1.510 1.490 1.520 511,000 768,530 1.5040 1.363 1.363 1.381 1.363 1.390 558,805 1.3753 -0.67%
2010-11-23 0 1.500 1.500 1.510 1.500 1.510 434,000 652,690 1.5039 1.372 1.372 1.381 1.372 1.381 474,602 1.3752 -3.23%
2010-11-22 0 1.550 1.530 1.580 1.500 1.550 668,000 1,005,590 1.5054 1.417 1.399 1.445 1.372 1.417 730,493 1.3766 2.65%
2010-11-19 0 1.510 1.510 1.520 1.510 1.520 479,000 726,190 1.5161 1.381 1.381 1.390 1.381 1.390 523,811 1.3864 0.00%
2010-11-18 0 1.510 1.510 1.530 1.500 1.520 1,531,000 2,297,530 1.5007 1.381 1.381 1.399 1.372 1.390 1,674,228 1.3723 0.00%
2010-11-17 0 1.510 1.510 1.540 1.510 1.550 452,000 689,950 1.5264 1.381 1.381 1.408 1.381 1.417 494,286 1.3959 -0.66%
2010-11-16 0 1.520 1.520 1.550 1.510 1.590 481,000 740,510 1.5395 1.390 1.390 1.417 1.381 1.454 525,999 1.4078 -2.56%
2010-11-15 0 1.560 1.560 1.590 1.560 1.600 410,000 646,950 1.5779 1.427 1.427 1.454 1.427 1.463 448,356 1.4429 -1.27%
2010-11-12 0 1.580 1.580 1.600 1.580 1.640 446,000 715,600 1.6045 1.445 1.445 1.463 1.445 1.500 487,724 1.4672 -2.47%
2010-11-11 0 1.620 1.610 1.630 1.610 1.640 754,000 1,223,750 1.6230 1.481 1.472 1.491 1.472 1.500 824,538 1.4842 0.00%
2010-11-10 0 1.620 1.610 1.620 1.580 1.630 908,000 1,459,980 1.6079 1.481 1.472 1.481 1.445 1.491 992,945 1.4704 2.53%
2010-11-09 0 1.580 1.580 1.590 1.550 1.590 360,000 565,660 1.5713 1.445 1.445 1.454 1.417 1.454 393,679 1.4369 0.00%
2010-11-08 0 1.580 1.570 1.580 1.560 1.580 403,000 632,630 1.5698 1.445 1.436 1.445 1.427 1.445 440,701 1.4355 0.64%
2010-11-05 0 1.570 1.570 1.580 1.570 1.590 220,000 347,640 1.5802 1.436 1.436 1.445 1.436 1.454 240,581 1.4450 0.64%
2010-11-04 0 1.560 1.560 1.570 1.530 1.570 438,000 679,180 1.5506 1.427 1.427 1.436 1.399 1.436 478,976 1.4180 0.65%
2010-11-03 0 1.550 1.520 1.550 1.510 1.570 396,000 611,080 1.5431 1.417 1.390 1.417 1.381 1.436 433,047 1.4111 2.65%
2010-11-02 0 1.510 1.510 1.520 1.490 1.520 712,000 1,073,820 1.5082 1.381 1.381 1.390 1.363 1.390 778,609 1.3792 -0.66%
2010-11-01 0 1.520 1.510 1.530 1.490 1.540 418,000 631,170 1.5100 1.390 1.381 1.399 1.363 1.408 457,105 1.3808 0.00%
2010-10-29 0 1.520 1.500 1.520 1.500 1.580 1,113,000 1,680,130 1.5096 1.390 1.372 1.390 1.372 1.445 1,217,123 1.3804 -1.94%
2010-10-28 0 1.550 1.540 1.550 1.550 1.600 509,000 793,400 1.5587 1.417 1.408 1.417 1.417 1.463 556,618 1.4254 -1.27%
2010-10-27 0 1.570 1.570 1.600 1.560 1.630 601,000 960,490 1.5982 1.436 1.436 1.463 1.427 1.491 657,225 1.4614 -3.68%
2010-10-26 0 1.630 1.620 1.640 1.610 1.640 232,000 377,550 1.6274 1.491 1.481 1.500 1.472 1.500 253,704 1.4882 1.87%
2010-10-25 0 1.600 1.600 1.630 1.600 1.670 645,000 1,054,710 1.6352 1.463 1.463 1.491 1.463 1.527 705,341 1.4953 -3.61%
2010-10-22 0 1.660 1.660 1.670 1.640 1.660 664,000 1,096,860 1.6519 1.518 1.518 1.527 1.500 1.518 726,119 1.5106 0.61%
2010-10-21 0 1.650 1.650 1.660 1.620 1.650 513,000 839,020 1.6355 1.509 1.509 1.518 1.481 1.509 560,992 1.4956 0.00%
2010-10-20 0 1.650 1.640 1.650 1.620 1.650 309,000 504,950 1.6341 1.509 1.500 1.509 1.481 1.509 337,908 1.4943 0.61%
2010-10-19 0 1.640 1.630 1.650 1.620 1.660 249,000 408,840 1.6419 1.500 1.491 1.509 1.481 1.518 272,294 1.5015 -0.61%
2010-10-18 0 1.650 1.640 1.660 1.630 1.660 302,000 496,400 1.6437 1.509 1.500 1.518 1.491 1.518 330,253 1.5031 -0.60%
2010-10-15 0 1.660 1.640 1.660 1.630 1.670 333,000 551,670 1.6567 1.518 1.500 1.518 1.491 1.527 364,153 1.5149 -0.60%
2010-10-14 0 1.670 1.650 1.670 1.640 1.680 475,000 785,860 1.6544 1.527 1.509 1.527 1.500 1.536 519,437 1.5129 0.00%
2010-10-13 0 1.670 1.640 1.670 1.640 1.680 432,000 716,050 1.6575 1.527 1.500 1.527 1.500 1.536 472,414 1.5157 0.00%
2010-10-12 0 1.670 1.680 1.690 1.610 1.690 615,000 1,010,310 1.6428 1.527 1.536 1.545 1.472 1.545 672,535 1.5022 0.60%
2010-10-11 0 1.660 1.650 1.660 1.600 1.680 709,000 1,170,210 1.6505 1.518 1.509 1.518 1.463 1.536 775,328 1.5093 3.11%
2010-10-08 0 1.610 1.610 1.620 1.600 1.620 68,000 109,670 1.6128 1.472 1.472 1.481 1.463 1.481 74,362 1.4748 0.00%
2010-10-07 0 1.610 1.610 1.620 1.600 1.620 392,000 633,130 1.6151 1.472 1.472 1.481 1.463 1.481 428,672 1.4770 0.00%
2010-10-06 0 1.610 1.610 1.620 1.600 1.630 2,140,000 3,426,460 1.6011 1.472 1.472 1.481 1.463 1.491 2,340,201 1.4642 0.00%
2010-10-05 0 1.610 1.600 1.610 1.600 1.620 1,081,000 1,730,340 1.6007 1.472 1.463 1.472 1.463 1.481 1,182,130 1.4637 -1.83%
2010-10-04 0 1.640 1.630 1.640 1.610 1.660 353,000 571,070 1.6178 1.500 1.491 1.500 1.472 1.518 386,024 1.4794 -1.20%
2010-09-30 0 1.660 1.650 1.670 1.630 1.670 230,000 377,290 1.6404 1.518 1.509 1.527 1.491 1.527 251,517 1.5001 0.00%
2010-09-29 0 1.660 1.660 1.670 1.640 1.690 959,000 1,600,020 1.6684 1.518 1.518 1.527 1.500 1.545 1,048,716 1.5257 1.84%
2010-09-28 0 1.630 1.620 1.630 1.620 1.650 654,000 1,071,270 1.6380 1.491 1.481 1.491 1.481 1.509 715,183 1.4979 0.00%
2010-09-27 0 1.630 1.620 1.630 1.580 1.630 865,000 1,397,990 1.6162 1.491 1.481 1.491 1.445 1.491 945,923 1.4779 1.87%
2010-09-24 0 1.600 1.580 1.600 1.570 1.630 407,000 648,700 1.5939 1.463 1.445 1.463 1.436 1.491 445,076 1.4575 1.27%
2010-09-22 0 1.580 1.580 1.590 1.570 1.590 120,000 189,490 1.5791 1.445 1.445 1.454 1.436 1.454 131,226 1.4440 0.00%
2010-09-21 0 1.580 1.580 1.590 1.580 1.610 293,000 463,560 1.5821 1.445 1.445 1.454 1.445 1.472 320,411 1.4468 -0.63%
2010-09-20 0 1.590 1.590 1.600 1.570 1.640 346,000 553,830 1.6007 1.454 1.454 1.463 1.436 1.500 378,369 1.4637 -0.62%
2010-09-17 0 1.600 1.590 1.600 1.560 1.610 315,000 501,410 1.5918 1.463 1.454 1.463 1.427 1.472 344,469 1.4556 1.27%
2010-09-16 0 1.580 1.580 1.590 1.550 1.610 142,000 223,290 1.5725 1.445 1.445 1.454 1.417 1.472 155,284 1.4379 -1.86%
2010-09-15 0 1.610 1.610 1.620 1.570 1.630 756,000 1,213,610 1.6053 1.472 1.472 1.481 1.436 1.491 826,725 1.4680 1.26%
2010-09-14 0 1.590 1.580 1.590 1.560 1.600 211,000 333,796 1.5820 1.454 1.445 1.454 1.427 1.463 230,739 1.4466 0.00%
2010-09-13 0 1.590 1.580 1.590 1.550 1.630 328,000 521,890 1.5911 1.454 1.445 1.454 1.417 1.491 358,685 1.4550 2.58%
2010-09-10 0 1.550 1.540 1.570 1.530 1.570 301,000 465,830 1.5476 1.417 1.408 1.436 1.399 1.436 329,159 1.4152 0.00%
2010-09-09 0 1.550 1.550 1.560 1.500 1.550 2,119,000 3,275,510 1.5458 1.417 1.417 1.427 1.372 1.417 2,317,237 1.4135 2.65%
2010-09-08 0 1.510 1.510 1.540 1.500 1.550 696,000 1,073,630 1.5426 1.381 1.381 1.408 1.372 1.417 761,112 1.4106 -2.58%
2010-09-07 0 1.550 1.540 1.550 1.540 1.550 220,000 338,940 1.5406 1.417 1.408 1.417 1.408 1.417 240,581 1.4088 0.65%
2010-09-06 0 1.540 1.530 1.540 1.530 1.560 541,000 839,370 1.5515 1.408 1.399 1.408 1.399 1.427 591,612 1.4188 -0.65%
2010-09-03 0 1.550 1.540 1.550 1.530 1.550 559,000 864,270 1.5461 1.417 1.408 1.417 1.399 1.417 611,296 1.4138 0.65%
2010-09-02 0 1.540 1.510 1.540 1.470 1.540 286,000 429,000 1.5000 1.408 1.381 1.408 1.344 1.408 312,756 1.3717 2.67%
2010-09-01 0 1.500 1.500 1.510 1.480 1.530 242,000 365,300 1.5095 1.372 1.372 1.381 1.353 1.399 264,640 1.3804 -2.60%
2010-08-31 0 1.540 1.510 1.540 1.480 1.540 342,000 519,120 1.5179 1.408 1.381 1.408 1.353 1.408 373,995 1.3880 1.32%
2010-08-30 0 1.520 1.520 1.540 1.520 1.540 114,000 174,000 1.5263 1.390 1.390 1.408 1.390 1.408 124,665 1.3957 -1.30%
2010-08-27 0 1.540 1.520 1.540 1.520 1.570 625,000 968,420 1.5495 1.408 1.390 1.408 1.390 1.436 683,470 1.4169 1.32%
2010-08-26 0 1.520 1.520 1.530 1.520 1.540 130,000 198,570 1.5275 1.390 1.390 1.399 1.390 1.408 142,162 1.3968 -1.94%
2010-08-25 0 1.550 1.540 1.550 1.540 1.560 63,000 97,460 1.5470 1.417 1.408 1.417 1.408 1.427 68,894 1.4146 0.00%
2010-08-24 0 1.550 1.540 1.570 1.550 1.580 367,000 574,400 1.5651 1.417 1.408 1.436 1.417 1.445 401,334 1.4312 -1.90%
2010-08-23 0 1.580 1.580 1.600 1.580 1.650 782,000 1,251,290 1.6001 1.445 1.445 1.463 1.445 1.509 855,158 1.4632 -4.24%
2010-08-20 0 1.650 1.650 1.670 1.650 1.680 554,000 922,300 1.6648 1.509 1.509 1.527 1.509 1.536 605,828 1.5224 0.00%
2010-08-19 0 1.650 1.650 1.670 1.600 1.670 2,222,000 3,664,240 1.6491 1.509 1.509 1.527 1.463 1.527 2,429,873 1.5080 3.12%
2010-08-18 0 1.600 1.600 1.620 1.600 1.610 77,000 123,810 1.6079 1.463 1.463 1.481 1.463 1.472 84,204 1.4704 -1.84%
2010-08-17 0 1.630 1.620 1.630 1.620 1.630 257,000 418,430 1.6281 1.491 1.481 1.491 1.481 1.491 281,043 1.4888 0.00%
2010-08-16 0 1.630 1.630 1.650 1.620 1.660 268,000 439,810 1.6411 1.491 1.491 1.509 1.481 1.518 293,072 1.5007 0.00%
2010-08-13 0 1.630 1.630 1.650 1.610 1.640 141,000 229,250 1.6259 1.491 1.491 1.509 1.472 1.500 154,191 1.4868 1.24%
2010-08-12 0 1.610 1.610 1.620 1.600 1.640 352,000 569,720 1.6185 1.472 1.472 1.481 1.463 1.500 384,930 1.4801 -2.42%
2010-08-11 0 1.650 1.650 1.660 1.630 1.690 980,000 1,637,410 1.6708 1.509 1.509 1.518 1.491 1.545 1,071,681 1.5279 0.61%
2010-08-10 0 1.640 1.640 1.650 1.630 1.680 689,000 1,135,570 1.6481 1.500 1.500 1.509 1.491 1.536 753,457 1.5071 -1.80%
2010-08-09 0 1.670 1.660 1.670 1.650 1.690 835,000 1,394,670 1.6703 1.527 1.518 1.527 1.509 1.545 913,116 1.5274 -1.18%
2010-08-06 0 1.690 1.690 1.700 1.610 1.700 1,703,000 2,823,190 1.6578 1.545 1.545 1.555 1.472 1.555 1,862,319 1.5160 5.63%
2010-08-05 0 1.600 1.600 1.630 1.590 1.620 791,000 1,266,770 1.6015 1.463 1.463 1.491 1.454 1.481 865,000 1.4645 -2.44%
2010-08-04 0 1.640 1.630 1.640 1.590 1.640 779,000 1,253,510 1.6091 1.500 1.491 1.500 1.454 1.500 851,877 1.4715 2.50%
2010-08-03 0 1.600 1.600 1.610 1.590 1.600 1,339,500 2,133,815 1.5930 1.463 1.463 1.472 1.454 1.463 1,464,813 1.4567 0.63%
2010-08-02 0 1.590 1.590 1.600 1.590 1.610 541,000 865,880 1.6005 1.454 1.454 1.463 1.454 1.472 591,612 1.4636 0.00%
2010-07-30 0 1.590 1.590 1.600 1.590 1.620 576,000 922,780 1.6020 1.454 1.454 1.463 1.454 1.481 629,886 1.4650 -1.85%
2010-07-29 0 1.620 1.610 1.620 1.600 1.650 183,000 296,010 1.6175 1.481 1.472 1.481 1.463 1.509 200,120 1.4792 -0.61%
2010-07-28 0 1.630 1.630 1.640 1.600 1.630 393,000 635,020 1.6158 1.491 1.491 1.500 1.463 1.491 429,766 1.4776 1.24%
2010-07-27 0 1.610 1.610 1.630 1.600 1.630 938,000 1,512,080 1.6120 1.472 1.472 1.491 1.463 1.491 1,025,752 1.4741 -1.23%
2010-07-26 0 1.630 1.620 1.640 1.610 1.660 791,000 1,289,480 1.6302 1.491 1.481 1.500 1.472 1.518 865,000 1.4907 2.52%
2010-07-23 0 1.590 1.590 1.600 1.580 1.600 977,000 1,550,200 1.5867 1.454 1.454 1.463 1.445 1.463 1,068,400 1.4510 1.27%
2010-07-22 0 1.570 1.560 1.570 1.560 1.600 432,500 678,515 1.5688 1.436 1.427 1.436 1.427 1.463 472,961 1.4346 0.64%
2010-07-21 0 1.560 1.550 1.560 1.470 1.600 641,000 989,410 1.5435 1.427 1.417 1.427 1.344 1.463 700,967 1.4115 4.00%
2010-07-20 0 1.500 1.490 1.510 1.460 1.500 521,000 776,210 1.4898 1.372 1.363 1.381 1.335 1.372 569,741 1.3624 2.74%
2010-07-19 0 1.460 1.460 1.470 1.460 1.490 234,000 344,440 1.4720 1.335 1.335 1.344 1.335 1.363 255,891 1.3460 -2.01%
2010-07-16 0 1.490 1.490 1.500 1.460 1.500 55,000 81,650 1.4845 1.363 1.363 1.372 1.335 1.372 60,145 1.3575 0.00%
2010-07-15 0 1.490 1.490 1.500 1.480 1.520 483,000 725,860 1.5028 1.363 1.363 1.372 1.353 1.390 528,186 1.3743 -4.49%
2010-07-14 0 1.560 1.530 1.570 1.480 1.560 399,000 597,940 1.4986 1.427 1.399 1.436 1.353 1.427 436,327 1.3704 4.00%
2010-07-13 0 1.500 1.490 1.530 1.490 1.530 163,000 247,450 1.5181 1.372 1.363 1.399 1.363 1.399 178,249 1.3882 -1.32%
2010-07-12 0 1.520 1.510 1.520 1.520 1.550 225,000 343,670 1.5274 1.390 1.381 1.390 1.390 1.417 246,049 1.3968 0.66%
2010-07-09 0 1.510 1.500 1.510 1.500 1.520 148,000 224,370 1.5160 1.381 1.372 1.381 1.372 1.390 161,846 1.3863 0.67%
2010-07-08 0 1.500 1.490 1.510 1.450 1.500 56,500 84,425 1.4942 1.372 1.363 1.381 1.326 1.372 61,786 1.3664 1.35%
2010-07-07 0 1.480 1.470 1.500 1.440 1.500 95,000 140,740 1.4815 1.353 1.344 1.372 1.317 1.372 103,887 1.3547 0.00%
2010-07-06 0 1.480 1.480 1.510 1.460 1.510 107,000 160,360 1.4987 1.353 1.353 1.381 1.335 1.381 117,010 1.3705 1.37%
2010-07-05 0 1.460 1.440 1.490 1.400 1.500 328,000 478,010 1.4573 1.335 1.317 1.363 1.280 1.372 358,685 1.3327 -2.67%
2010-07-02 0 1.500 1.500 1.530 1.490 1.530 289,000 435,940 1.5084 1.372 1.372 1.399 1.363 1.399 316,037 1.3794 -1.96%
2010-06-30 0 1.530 1.530 1.590 1.530 1.590 93,000 145,670 1.5663 1.399 1.399 1.454 1.399 1.454 101,700 1.4323 -1.92%
2010-06-29 0 1.560 1.560 1.590 1.560 1.600 1,508,000 2,381,540 1.5793 1.427 1.427 1.454 1.427 1.463 1,649,077 1.4442 -0.64%
2010-06-28 0 1.570 1.560 1.570 1.550 1.600 67,000 104,730 1.5631 1.436 1.427 1.436 1.417 1.463 73,268 1.4294 -1.26%
2010-06-25 0 1.590 1.560 1.590 1.530 1.590 664,000 1,025,890 1.5450 1.454 1.427 1.454 1.399 1.454 726,119 1.4128 1.92%
2010-06-24 0 1.560 1.560 1.570 1.530 1.600 487,000 762,290 1.5653 1.427 1.427 1.436 1.399 1.463 532,560 1.4314 -1.89%
2010-06-23 0 1.590 1.590 1.600 1.540 1.600 195,000 304,410 1.5611 1.454 1.454 1.463 1.408 1.463 213,243 1.4275 -1.24%
2010-06-22 0 1.610 1.580 1.610 1.550 1.640 380,000 603,200 1.5874 1.472 1.445 1.472 1.417 1.500 415,550 1.4516 3.21%
2010-06-21 0 1.560 1.540 1.580 1.500 1.580 989,000 1,505,690 1.5224 1.427 1.408 1.445 1.372 1.445 1,081,523 1.3922 4.00%
2010-06-18 0 1.500 1.490 1.500 1.460 1.530 552,000 826,310 1.4969 1.372 1.363 1.372 1.335 1.399 603,641 1.3689 0.67%
2010-06-17 0 1.490 1.480 1.500 1.480 1.510 164,000 244,120 1.4885 1.363 1.353 1.372 1.353 1.381 179,343 1.3612 0.00%
2010-06-15 0 1.490 1.490 1.510 1.490 1.510 100,000 149,990 1.4999 1.363 1.363 1.381 1.363 1.381 109,355 1.3716 -1.32%
2010-06-14 0 1.510 1.510 1.520 1.450 1.510 691,000 1,023,760 1.4816 1.381 1.381 1.390 1.326 1.381 755,644 1.3548 4.14%
2010-06-11 0 1.450 1.450 1.470 1.400 1.460 755,000 1,084,630 1.4366 1.326 1.326 1.344 1.280 1.335 825,632 1.3137 3.57%
2010-06-10 0 1.400 1.390 1.410 1.390 1.420 642,000 900,670 1.4029 1.280 1.271 1.289 1.271 1.299 702,060 1.2829 0.72%
2010-06-09 0 1.390 1.400 1.410 1.370 1.420 801,000 1,114,060 1.3908 1.271 1.280 1.289 1.253 1.299 875,935 1.2719 -0.71%
2010-06-08 0 1.400 1.380 1.400 1.380 1.410 147,000 204,770 1.3930 1.280 1.262 1.280 1.262 1.289 160,752 1.2738 0.00%
2010-06-07 0 1.400 1.360 1.400 1.350 1.400 126,000 171,600 1.3619 1.280 1.244 1.280 1.235 1.280 137,788 1.2454 1.45%
2010-06-04 0 1.380 1.380 1.400 1.380 1.400 100,000 139,150 1.3915 1.262 1.262 1.280 1.262 1.280 109,355 1.2725 -1.43%
2010-06-03 0 1.400 1.400 1.410 1.380 1.410 544,000 760,950 1.3988 1.280 1.280 1.289 1.262 1.289 594,892 1.2791 1.45%
2010-06-02 0 1.380 1.380 1.390 1.360 1.400 200,000 275,890 1.3795 1.262 1.262 1.271 1.244 1.280 218,710 1.2614 0.00%
2010-06-01 0 1.380 1.400 1.410 1.370 1.400 693,000 962,360 1.3887 1.262 1.280 1.289 1.253 1.280 757,832 1.2699 -1.43%
2010-05-31 0 1.400 1.400 1.410 1.370 1.430 353,800 496,170 1.4024 1.280 1.280 1.289 1.253 1.308 386,899 1.2824 0.00%
2010-05-28 0 1.400 1.400 1.410 1.360 1.420 1,080,000 1,507,250 1.3956 1.280 1.280 1.289 1.244 1.299 1,181,036 1.2762 3.70%
2010-05-27 0 1.350 1.350 1.380 1.300 1.380 743,000 1,005,490 1.3533 1.235 1.235 1.262 1.189 1.262 812,509 1.2375 -1.46%
2010-05-26 0 1.370 1.350 1.370 1.350 1.370 424,000 576,290 1.3592 1.253 1.235 1.253 1.235 1.253 463,666 1.2429 1.48%
2010-05-25 0 1.350 1.350 1.360 1.350 1.380 619,000 848,240 1.3703 1.235 1.235 1.244 1.235 1.262 676,909 1.2531 -3.57%
2010-05-24 0 1.400 1.400 1.410 1.390 1.440 1,035,000 1,458,810 1.4095 1.280 1.280 1.289 1.271 1.317 1,131,826 1.2889 -0.85%
2010-05-20 0 1.440 1.430 1.440 1.420 1.480 312,000 452,643 1.4508 1.291 1.282 1.291 1.273 1.327 347,954 1.3009 -1.37%
2010-05-19 0 1.460 1.460 1.500 1.410 1.510 300,000 438,510 1.4617 1.309 1.309 1.345 1.264 1.354 334,571 1.3107 -2.67%
2010-05-18 0 1.500 1.500 1.510 1.410 1.540 1,100,000 1,622,880 1.4753 1.345 1.345 1.354 1.264 1.381 1,226,761 1.3229 -0.66%
2010-05-17 0 1.510 1.500 1.530 1.500 1.560 464,000 709,550 1.5292 1.354 1.345 1.372 1.345 1.399 517,470 1.3712 -4.43%
2010-05-14 0 1.580 1.580 1.590 1.580 1.620 120,250 191,900 1.5958 1.417 1.417 1.426 1.417 1.453 134,107 1.4309 -0.63%
2010-05-13 0 1.590 1.590 1.600 1.560 1.610 388,000 615,590 1.5866 1.426 1.426 1.435 1.399 1.444 432,712 1.4226 0.63%
2010-05-12 0 1.580 1.580 1.590 1.560 1.600 190,000 300,410 1.5811 1.417 1.417 1.426 1.399 1.435 211,895 1.4177 1.94%
2010-05-11 0 1.550 1.550 1.570 1.500 1.620 911,000 1,415,830 1.5541 1.390 1.390 1.408 1.345 1.453 1,015,981 1.3936 -3.73%
2010-05-10 0 1.610 1.610 1.630 1.580 1.620 557,000 891,980 1.6014 1.444 1.444 1.462 1.417 1.453 621,187 1.4359 1.90%
2010-05-07 0 1.580 1.570 1.580 1.450 1.580 870,000 1,320,160 1.5174 1.417 1.408 1.417 1.300 1.417 970,256 1.3606 0.00%
2010-05-06 0 1.580 1.570 1.580 1.560 1.620 621,000 986,030 1.5878 1.417 1.408 1.417 1.399 1.453 692,562 1.4237 -3.66%
2010-05-05 0 1.640 1.640 1.650 1.600 1.670 942,000 1,537,599 1.6323 1.471 1.471 1.480 1.435 1.497 1,050,553 1.4636 -2.96%
2010-05-04 0 1.690 1.690 1.700 1.680 1.700 321,000 540,930 1.6851 1.515 1.515 1.524 1.506 1.524 357,991 1.5110 0.00%
2010-05-03 0 1.690 1.680 1.690 1.670 1.700 343,000 577,490 1.6836 1.515 1.506 1.515 1.497 1.524 382,526 1.5097 -1.17%
2010-04-30 0 1.710 1.700 1.710 1.680 1.720 591,000 1,003,930 1.6987 1.533 1.524 1.533 1.506 1.542 659,105 1.5232 1.79%
2010-04-29 0 1.680 1.680 1.690 1.660 1.760 1,790,000 3,047,290 1.7024 1.506 1.506 1.515 1.488 1.578 1,996,275 1.5265 -4.55%
2010-04-28 0 1.760 1.750 1.760 1.740 1.770 1,496,000 2,620,340 1.7516 1.578 1.569 1.578 1.560 1.587 1,668,395 1.5706 -2.22%
2010-04-27 0 1.800 1.790 1.810 1.770 1.820 1,093,000 1,957,875 1.7913 1.614 1.605 1.623 1.587 1.632 1,218,954 1.6062 -1.10%
2010-04-26 0 1.820 1.810 1.820 1.760 1.850 3,987,000 7,251,800 1.8189 1.632 1.623 1.632 1.578 1.659 4,446,451 1.6309 -7.61%
2010-04-23 0 1.970 1.970 1.980 1.930 1.970 635,000 1,241,620 1.9553 1.766 1.766 1.775 1.731 1.766 708,176 1.7533 -0.51%
2010-04-22 0 1.980 1.960 1.980 1.940 1.980 175,000 342,630 1.9579 1.775 1.757 1.775 1.740 1.775 195,167 1.7556 1.02%
2010-04-21 0 1.960 1.950 1.980 1.950 1.980 637,000 1,249,000 1.9608 1.757 1.749 1.775 1.749 1.775 710,406 1.7581 -0.51%
2010-04-20 0 1.970 1.960 1.970 1.920 1.970 685,000 1,337,240 1.9522 1.766 1.757 1.766 1.722 1.766 763,938 1.7505 2.60%
2010-04-19 0 1.920 1.920 1.930 1.880 1.970 1,751,000 3,345,570 1.9107 1.722 1.722 1.731 1.686 1.766 1,952,780 1.7132 -3.03%
2010-04-16 0 1.980 1.970 1.980 1.970 2.000 392,000 773,820 1.9740 1.775 1.766 1.775 1.766 1.793 437,173 1.7701 -0.50%
2010-04-15 0 1.990 1.990 2.000 1.960 2.010 1,098,000 2,182,000 1.9872 1.784 1.784 1.793 1.757 1.802 1,224,530 1.7819 -0.50%
2010-04-14 0 2.000 1.990 2.000 1.990 2.030 708,000 1,421,960 2.0084 1.793 1.784 1.793 1.784 1.820 789,588 1.8009 0.00%
2010-04-13 0 2.000 1.990 2.000 2.000 2.020 1,121,000 2,248,130 2.0055 1.793 1.784 1.793 1.793 1.811 1,250,181 1.7982 0.00%
2010-04-12 0 2.000 1.980 2.020 1.960 2.020 1,377,000 2,733,560 1.9852 1.793 1.775 1.811 1.757 1.811 1,535,682 1.7800 0.50%
2010-04-09 0 1.990 1.980 1.990 1.980 2.010 1,205,000 2,400,620 1.9922 1.784 1.775 1.784 1.775 1.802 1,343,861 1.7864 -0.50%
2010-04-08 0 2.000 1.990 2.000 1.980 2.030 1,248,000 2,503,250 2.0058 1.793 1.784 1.793 1.775 1.820 1,391,816 1.7985 0.50%
2010-04-07 0 1.990 1.990 2.000 1.960 2.000 1,570,000 3,118,340 1.9862 1.784 1.784 1.793 1.757 1.793 1,750,922 1.7810 1.02%
2010-04-01 0 1.970 1.960 1.970 1.950 1.980 630,000 1,238,060 1.9652 1.766 1.757 1.766 1.749 1.775 702,599 1.7621 0.51%
2010-03-31 0 1.960 1.950 1.960 1.950 1.990 895,000 1,753,490 1.9592 1.757 1.749 1.757 1.749 1.784 998,137 1.7568 -1.01%
2010-03-30 0 1.980 1.960 1.980 1.950 2.010 2,006,000 3,947,820 1.9680 1.775 1.757 1.775 1.749 1.802 2,237,166 1.7647 -0.50%
2010-03-29 0 1.990 1.990 2.000 1.950 2.000 2,558,000 5,082,740 1.9870 1.784 1.784 1.793 1.749 1.793 2,852,777 1.7817 -1.00%
2010-03-26 0 2.010 2.010 2.020 2.000 2.100 2,547,000 5,139,630 2.0179 1.802 1.802 1.811 1.793 1.883 2,840,509 1.8094 -2.43%
2010-03-25 0 2.060 2.060 2.070 2.050 2.110 2,762,000 5,725,050 2.0728 1.847 1.847 1.856 1.838 1.892 3,080,285 1.8586 0.49%
2010-03-24 0 2.050 2.050 2.070 2.000 2.150 9,609,000 19,752,960 2.0557 1.838 1.838 1.856 1.793 1.928 10,716,315 1.8433 6.77%
2010-03-23 0 1.920 1.920 1.930 1.780 1.970 3,667,000 7,058,210 1.9248 1.722 1.722 1.731 1.596 1.766 4,089,575 1.7259 7.26%
2010-03-22 0 1.790 1.770 1.790 1.730 1.790 1,604,000 2,817,800 1.7567 1.605 1.587 1.605 1.551 1.605 1,788,841 1.5752 2.29%
2010-03-19 0 1.750 1.740 1.750 1.700 1.750 1,792,000 3,101,050 1.7305 1.569 1.560 1.569 1.524 1.569 1,998,505 1.5517 1.16%
2010-03-18 0 1.730 1.730 1.740 1.730 1.750 311,000 541,450 1.7410 1.551 1.551 1.560 1.551 1.569 346,839 1.5611 -0.57%
2010-03-17 0 1.740 1.740 1.750 1.700 1.750 311,000 540,090 1.7366 1.560 1.560 1.569 1.524 1.569 346,839 1.5572 1.16%
2010-03-16 0 1.720 1.710 1.720 1.700 1.720 356,000 607,530 1.7065 1.542 1.533 1.542 1.524 1.542 397,024 1.5302 0.58%
2010-03-15 0 1.710 1.710 1.730 1.700 1.750 1,126,000 1,942,490 1.7251 1.533 1.533 1.551 1.524 1.569 1,255,757 1.5469 -3.93%
2010-03-12 0 1.780 1.780 1.790 1.730 1.800 958,000 1,695,440 1.7698 1.596 1.596 1.605 1.551 1.614 1,068,397 1.5869 -0.56%
2010-03-11 0 1.790 1.780 1.790 1.750 1.790 497,000 877,750 1.7661 1.605 1.596 1.605 1.569 1.605 554,273 1.5836 1.70%
2010-03-10 0 1.760 1.740 1.760 1.750 1.760 276,000 483,490 1.7518 1.578 1.560 1.578 1.569 1.578 307,805 1.5708 1.73%
2010-03-09 0 1.730 1.730 1.750 1.730 1.770 1,317,000 2,292,690 1.7408 1.551 1.551 1.569 1.551 1.587 1,468,767 1.5610 -3.89%
2010-03-08 0 1.800 1.760 1.800 1.730 1.800 465,000 821,040 1.7657 1.614 1.578 1.614 1.551 1.614 518,585 1.5832 4.05%
2010-03-05 0 1.730 1.730 1.750 1.720 1.750 687,000 1,192,630 1.7360 1.551 1.551 1.569 1.542 1.569 766,168 1.5566 -1.70%
2010-03-04 0 1.760 1.760 1.770 1.730 1.760 2,631,000 4,570,070 1.7370 1.578 1.578 1.587 1.551 1.578 2,934,189 1.5575 0.00%
2010-03-03 0 1.760 1.730 1.770 1.730 1.800 1,206,000 2,134,100 1.7696 1.578 1.551 1.587 1.551 1.614 1,344,976 1.5867 -1.12%
2010-03-02 0 1.780 1.780 1.790 1.720 1.790 1,086,000 1,910,020 1.7588 1.596 1.596 1.605 1.542 1.605 1,211,148 1.5770 1.71%
2010-03-01 0 1.750 1.720 1.750 1.720 1.750 1,333,000 2,307,820 1.7313 1.569 1.542 1.569 1.542 1.569 1,486,611 1.5524 3.55%
2010-02-26 0 1.690 1.690 1.720 1.690 1.770 958,000 1,655,350 1.7279 1.515 1.515 1.542 1.515 1.587 1,068,397 1.5494 -1.17%
2010-02-25 0 1.710 1.700 1.710 1.680 1.720 495,000 839,070 1.6951 1.533 1.524 1.533 1.506 1.542 552,042 1.5199 -0.58%
2010-02-24 0 1.720 1.680 1.720 1.650 1.720 580,000 976,500 1.6836 1.542 1.506 1.542 1.480 1.542 646,838 1.5097 1.18%
2010-02-23 0 1.700 1.680 1.700 1.660 1.700 590,000 993,616 1.6841 1.524 1.506 1.524 1.488 1.524 657,990 1.5101 2.41%
2010-02-22 0 1.660 1.650 1.700 1.640 1.700 543,000 910,770 1.6773 1.488 1.480 1.524 1.471 1.524 605,574 1.5040 1.84%
2010-02-19 0 1.630 1.620 1.670 1.630 1.680 319,000 529,620 1.6603 1.462 1.453 1.497 1.462 1.506 355,761 1.4887 -4.12%
2010-02-18 0 1.700 1.690 1.700 1.690 1.730 1,076,000 1,829,210 1.7000 1.524 1.515 1.524 1.515 1.551 1,199,995 1.5243 1.19%
2010-02-17 0 1.680 1.680 1.720 1.670 1.730 254,500 427,910 1.6814 1.506 1.506 1.542 1.497 1.551 283,828 1.5076 0.00%
2010-02-12 0 1.680 1.680 1.700 1.680 1.720 162,000 275,740 1.7021 1.506 1.506 1.524 1.506 1.542 180,668 1.5262 -2.33%
2010-02-11 0 1.720 1.690 1.720 1.680 1.720 502,000 853,970 1.7011 1.542 1.515 1.542 1.506 1.542 559,849 1.5254 0.58%
2010-02-10 0 1.710 1.690 1.710 1.660 1.760 886,000 1,499,930 1.6929 1.533 1.515 1.533 1.488 1.578 988,100 1.5180 0.59%
2010-02-09 0 1.700 1.700 1.710 1.650 1.700 441,000 740,910 1.6801 1.524 1.524 1.533 1.480 1.524 491,820 1.5065 -0.58%
2010-02-08 0 1.710 1.700 1.720 1.660 1.770 1,576,000 2,703,540 1.7154 1.533 1.524 1.542 1.488 1.587 1,757,614 1.5382 4.27%
2010-02-05 0 1.640 1.630 1.650 1.570 1.690 1,006,000 1,625,587 1.6159 1.471 1.462 1.480 1.408 1.515 1,121,929 1.4489 -0.61%
2010-02-04 0 1.650 1.630 1.640 1.630 1.660 474,000 778,990 1.6434 1.480 1.462 1.471 1.462 1.488 528,622 1.4736 0.00%
2010-02-03 0 1.650 1.650 1.670 1.590 1.650 474,000 772,030 1.6288 1.480 1.480 1.497 1.426 1.480 528,622 1.4605 3.77%
2010-02-02 0 1.590 1.590 1.610 1.580 1.610 613,200 978,098 1.5951 1.426 1.426 1.444 1.417 1.444 683,863 1.4303 0.00%
2010-02-01 0 1.590 1.570 1.590 1.540 1.640 1,355,000 2,130,120 1.5720 1.426 1.408 1.426 1.381 1.471 1,511,146 1.4096 0.00%
2010-01-29 0 1.590 1.580 1.620 1.570 1.660 1,561,000 2,490,040 1.5952 1.426 1.417 1.453 1.408 1.488 1,740,885 1.4303 -5.92%
2010-01-28 0 1.690 1.670 1.690 1.660 1.760 588,000 988,990 1.6820 1.515 1.497 1.515 1.488 1.578 655,759 1.5082 -1.74%
2010-01-27 0 1.720 1.680 1.690 1.550 1.760 1,250,000 2,082,750 1.6662 1.542 1.506 1.515 1.390 1.578 1,394,047 1.4940 2.38%
2010-01-26 0 1.680 1.680 1.730 1.660 1.780 419,000 709,830 1.6941 1.506 1.506 1.551 1.488 1.596 467,284 1.5191 0.00%
2010-01-25 0 1.680 1.650 1.660 1.660 1.770 728,000 1,254,810 1.7236 1.506 1.480 1.488 1.488 1.587 811,893 1.5455 -5.62%
2010-01-22 0 1.780 1.750 1.780 1.680 1.780 1,098,000 1,885,840 1.7175 1.596 1.569 1.596 1.506 1.596 1,224,530 1.5401 -0.56%
2010-01-21 0 1.790 1.790 1.810 1.780 1.860 993,000 1,791,830 1.8045 1.605 1.605 1.623 1.596 1.668 1,107,431 1.6180 -3.24%
2010-01-20 0 1.850 1.830 1.860 1.820 1.920 1,033,000 1,909,740 1.8487 1.659 1.641 1.668 1.632 1.722 1,152,040 1.6577 -2.63%
2010-01-19 0 1.900 1.880 1.900 1.860 1.950 1,196,000 2,287,910 1.9130 1.704 1.686 1.704 1.668 1.749 1,333,824 1.7153 -2.06%
2010-01-18 0 1.940 1.940 1.950 1.920 2.000 639,000 1,251,670 1.9588 1.740 1.740 1.749 1.722 1.793 712,637 1.7564 -2.51%
2010-01-15 0 1.990 1.990 2.000 1.960 2.010 1,156,800 2,305,764 1.9932 1.784 1.784 1.793 1.757 1.802 1,290,106 1.7873 0.00%
2010-01-14 0 1.990 1.990 2.000 1.980 2.000 1,682,000 3,343,500 1.9878 1.784 1.784 1.793 1.775 1.793 1,875,829 1.7824 1.53%
2010-01-13 0 1.960 1.960 1.970 1.900 1.960 1,472,000 2,845,360 1.9330 1.757 1.757 1.766 1.704 1.757 1,641,629 1.7333 0.00%
2010-01-12 0 1.960 1.950 1.980 1.900 2.010 2,415,000 4,715,060 1.9524 1.757 1.749 1.775 1.704 1.802 2,693,298 1.7507 -0.51%
2010-01-11 0 1.970 1.960 1.980 1.910 2.000 2,544,000 5,024,760 1.9751 1.766 1.757 1.775 1.713 1.793 2,837,164 1.7711 3.68%
2010-01-08 0 1.900 1.900 1.940 1.880 2.020 3,565,000 6,934,950 1.9453 1.704 1.704 1.740 1.686 1.811 3,975,821 1.7443 -2.06%
2010-01-07 0 1.940 1.910 1.950 1.830 1.950 2,956,400 5,611,608 1.8981 1.740 1.713 1.749 1.641 1.749 3,297,087 1.7020 4.86%
2010-01-06 0 1.850 1.850 1.860 1.780 1.870 2,595,000 4,794,180 1.8475 1.659 1.659 1.668 1.596 1.677 2,894,041 1.6566 3.93%
2010-01-05 0 1.780 1.780 1.790 1.750 1.820 2,389,000 4,269,590 1.7872 1.596 1.596 1.605 1.569 1.632 2,664,302 1.6025 1.14%
2010-01-04 0 1.760 1.760 1.770 1.640 1.770 3,618,000 6,191,900 1.7114 1.578 1.578 1.587 1.471 1.587 4,034,928 1.5346 5.39%
2009-12-31 0 1.670 1.660 1.670 1.670 1.710 459,000 771,690 1.6812 1.497 1.488 1.497 1.497 1.533 511,894 1.5075 -0.60%
2009-12-30 0 1.680 1.680 1.690 1.620 1.690 1,941,000 3,226,040 1.6621 1.506 1.506 1.515 1.453 1.515 2,164,675 1.4903 2.44%
2009-12-29 0 1.640 1.630 1.640 1.610 1.650 1,324,000 2,157,780 1.6297 1.471 1.462 1.471 1.444 1.480 1,476,574 1.4613 1.23%
2009-12-28 0 1.620 1.610 1.620 1.560 1.670 2,635,000 4,295,210 1.6301 1.453 1.444 1.453 1.399 1.497 2,938,650 1.4616 6.58%
2009-12-24 0 1.520 1.500 1.520 1.490 1.520 46,000 69,160 1.5035 1.363 1.345 1.363 1.336 1.363 51,301 1.3481 1.33%
2009-12-23 0 1.500 1.490 1.510 1.480 1.520 246,000 368,150 1.4965 1.345 1.336 1.354 1.327 1.363 274,348 1.3419 1.35%
2009-12-22 0 1.480 1.470 1.480 1.460 1.490 406,000 600,740 1.4797 1.327 1.318 1.327 1.309 1.336 452,786 1.3268 1.37%
2009-12-21 0 1.460 1.460 1.470 1.440 1.500 825,000 1,208,450 1.4648 1.309 1.309 1.318 1.291 1.345 920,071 1.3134 0.00%
2009-12-18 0 1.460 1.460 1.470 1.460 1.490 1,532,000 2,253,960 1.4713 1.309 1.309 1.318 1.309 1.336 1,708,543 1.3192 -3.31%
2009-12-17 0 1.510 1.490 1.510 1.480 1.510 1,310,000 1,959,260 1.4956 1.354 1.336 1.354 1.327 1.354 1,460,961 1.3411 2.03%
2009-12-16 0 1.480 1.490 1.500 1.470 1.550 2,695,000 4,067,440 1.5093 1.327 1.336 1.345 1.318 1.390 3,005,564 1.3533 -3.90%
2009-12-15 0 1.540 1.510 1.550 1.500 1.570 1,986,000 3,032,800 1.5271 1.381 1.354 1.390 1.345 1.408 2,214,861 1.3693 1.32%
2009-12-14 0 1.520 1.510 1.520 1.500 1.550 1,464,000 2,228,510 1.5222 1.363 1.354 1.363 1.345 1.390 1,632,707 1.3649 -1.94%
2009-12-11 0 1.550 1.530 1.550 1.520 1.560 1,158,000 1,778,000 1.5354 1.390 1.372 1.390 1.363 1.399 1,291,445 1.3768 0.65%
2009-12-10 0 1.540 1.540 1.550 1.520 1.610 1,628,000 2,516,070 1.5455 1.381 1.381 1.390 1.363 1.444 1,815,606 1.3858 0.00%
2009-12-09 0 1.540 1.540 1.560 1.530 1.590 1,105,200 1,725,844 1.5616 1.381 1.381 1.399 1.372 1.426 1,232,560 1.4002 -1.91%
2009-12-08 0 1.570 1.550 1.570 1.530 1.580 1,157,000 1,808,460 1.5631 1.408 1.390 1.408 1.372 1.417 1,290,329 1.4015 1.29%
2009-12-07 0 1.550 1.550 1.570 1.530 1.590 1,065,000 1,662,270 1.5608 1.390 1.390 1.408 1.372 1.426 1,187,728 1.3995 -0.64%
2009-12-04 0 1.560 1.560 1.570 1.480 1.580 1,216,000 1,877,280 1.5438 1.399 1.399 1.408 1.327 1.417 1,356,128 1.3843 4.00%
2009-12-03 0 1.500 1.470 1.500 1.470 1.500 875,059 1,303,376 1.4895 1.345 1.318 1.345 1.318 1.345 975,898 1.3356 0.00%
2009-12-02 0 1.500 1.500 1.510 1.470 1.510 1,725,000 2,574,690 1.4926 1.345 1.345 1.354 1.318 1.354 1,923,784 1.3383 -0.66%
2009-12-01 0 1.510 1.490 1.510 1.470 1.510 1,313,000 1,946,000 1.4821 1.354 1.336 1.354 1.318 1.354 1,464,306 1.3290 2.03%
2009-11-30 0 1.480 1.470 1.480 1.450 1.480 787,000 1,150,110 1.4614 1.327 1.318 1.327 1.300 1.327 877,692 1.3104 4.23%
2009-11-27 0 1.420 1.420 1.450 1.410 1.460 1,187,000 1,700,230 1.4324 1.273 1.273 1.300 1.264 1.309 1,323,787 1.2844 -3.40%
2009-11-26 0 1.470 1.460 1.480 1.460 1.500 2,015,000 2,975,180 1.4765 1.318 1.309 1.327 1.309 1.345 2,247,203 1.3239 -2.00%
2009-11-25 0 1.500 1.490 1.500 1.480 1.540 2,064,000 3,082,110 1.4933 1.345 1.336 1.345 1.327 1.381 2,301,850 1.3390 0.00%
2009-11-24 0 1.500 1.500 1.520 1.490 1.540 2,075,000 3,117,940 1.5026 1.345 1.345 1.363 1.336 1.381 2,314,117 1.3474 -2.60%
2009-11-23 0 1.540 1.540 1.550 1.510 1.550 337,000 517,530 1.5357 1.381 1.381 1.390 1.354 1.390 375,835 1.3770 2.67%
2009-11-20 0 1.500 1.500 1.510 1.480 1.540 2,136,000 3,221,210 1.5081 1.345 1.345 1.354 1.327 1.381 2,382,147 1.3522 -2.60%
2009-11-19 0 1.540 1.520 1.550 1.510 1.560 1,626,000 2,476,800 1.5232 1.381 1.363 1.390 1.354 1.399 1,813,376 1.3659 -0.65%
2009-11-18 0 1.550 1.530 1.560 1.500 1.600 1,217,000 1,865,520 1.5329 1.390 1.372 1.399 1.345 1.435 1,357,244 1.3745 -0.64%
2009-11-17 0 1.560 1.560 1.570 1.550 1.610 964,000 1,519,240 1.5760 1.399 1.399 1.408 1.390 1.444 1,075,089 1.4131 -3.11%
2009-11-16 0 1.610 1.610 1.630 1.580 1.640 1,618,000 2,589,320 1.6003 1.444 1.444 1.462 1.417 1.471 1,804,454 1.4350 -1.23%
2009-11-13 0 1.630 1.630 1.650 1.520 1.700 55,145,000 76,653,030 1.3900 1.462 1.462 1.480 1.363 1.524 61,499,757 1.2464 7.24%
2009-11-12 0 1.520 1.510 1.530 1.480 1.520 880,000 1,317,890 1.4976 1.363 1.354 1.372 1.327 1.363 981,409 1.3429 2.70%
2009-11-11 0 1.480 1.480 1.490 1.460 1.480 1,049,000 1,546,020 1.4738 1.327 1.327 1.336 1.309 1.327 1,169,884 1.3215 0.68%
2009-11-10 0 1.470 1.460 1.480 1.460 1.500 920,000 1,356,410 1.4744 1.318 1.309 1.327 1.309 1.345 1,026,018 1.3220 -0.68%
2009-11-09 0 1.480 1.480 1.500 1.480 1.500 851,000 1,267,540 1.4895 1.327 1.327 1.345 1.327 1.345 949,067 1.3356 0.00%
2009-11-06 0 1.480 1.500 1.520 1.460 1.520 1,613,000 2,400,440 1.4882 1.327 1.345 1.363 1.309 1.363 1,798,878 1.3344 0.68%
2009-11-05 0 1.470 1.460 1.470 1.420 1.480 1,477,000 2,144,890 1.4522 1.318 1.309 1.318 1.273 1.327 1,647,205 1.3021 0.68%
2009-11-04 0 1.460 1.450 1.470 1.410 1.470 990,000 1,420,800 1.4352 1.309 1.300 1.318 1.264 1.318 1,104,085 1.2869 3.55%
2009-11-03 0 1.410 1.400 1.420 1.370 1.420 354,000 497,320 1.4049 1.264 1.255 1.273 1.228 1.273 394,794 1.2597 1.44%
2009-11-02 0 1.390 1.390 1.400 1.360 1.420 742,000 1,023,940 1.3800 1.246 1.246 1.255 1.219 1.273 827,506 1.2374 -1.42%
2009-10-30 0 1.410 1.410 1.420 1.410 1.420 326,000 460,520 1.4126 1.264 1.264 1.273 1.264 1.273 363,567 1.2667 0.71%
2009-10-29 0 1.400 1.400 1.420 1.380 1.430 1,978,000 2,763,570 1.3972 1.255 1.255 1.273 1.237 1.282 2,205,939 1.2528 -3.45%
2009-10-28 0 1.450 1.440 1.460 1.430 1.470 815,000 1,185,320 1.4544 1.300 1.291 1.309 1.282 1.318 908,918 1.3041 -1.36%
2009-10-27 0 1.470 1.470 1.480 1.420 1.470 1,170,000 1,701,930 1.4546 1.318 1.318 1.327 1.273 1.318 1,304,828 1.3043 0.68%
2009-10-23 0 1.460 1.460 1.470 1.460 1.480 698,000 1,026,120 1.4701 1.309 1.309 1.318 1.309 1.327 778,436 1.3182 -0.68%
2009-10-22 0 1.470 1.470 1.480 1.460 1.480 224,000 328,720 1.4675 1.318 1.318 1.327 1.309 1.327 249,813 1.3159 0.68%
2009-10-21 0 1.460 1.460 1.480 1.450 1.490 945,000 1,389,210 1.4701 1.309 1.309 1.327 1.300 1.336 1,053,899 1.3182 0.00%
2009-10-20 0 1.460 1.460 1.470 1.400 1.470 889,000 1,282,900 1.4431 1.309 1.309 1.318 1.255 1.318 991,446 1.2940 2.82%
2009-10-19 0 1.420 1.420 1.440 1.420 1.450 805,000 1,157,500 1.4379 1.273 1.273 1.291 1.273 1.300 897,766 1.2893 -1.39%
2009-10-16 0 1.440 1.450 1.460 1.420 1.470 1,321,000 1,908,950 1.4451 1.291 1.300 1.309 1.273 1.318 1,473,228 1.2958 -0.69%
2009-10-15 0 1.450 1.450 1.460 1.450 1.480 306,000 445,400 1.4556 1.300 1.300 1.309 1.300 1.327 341,263 1.3052 -0.68%
2009-10-14 0 1.460 1.460 1.470 1.440 1.500 1,015,000 1,493,250 1.4712 1.309 1.309 1.318 1.291 1.345 1,131,966 1.3192 0.00%
2009-10-13 0 1.460 1.460 1.470 1.440 1.480 1,103,000 1,607,890 1.4577 1.309 1.309 1.318 1.291 1.327 1,230,107 1.3071 2.82%
2009-10-12 0 1.420 1.410 1.420 1.400 1.440 556,000 785,600 1.4129 1.273 1.264 1.273 1.255 1.291 620,072 1.2669 0.71%
2009-10-09 0 1.410 1.410 1.430 1.400 1.440 701,000 990,680 1.4132 1.264 1.264 1.282 1.255 1.291 781,781 1.2672 0.71%
2009-10-08 0 1.400 1.400 1.410 1.390 1.410 454,000 633,720 1.3959 1.255 1.255 1.264 1.246 1.264 506,318 1.2516 0.00%
2009-10-07 0 1.400 1.400 1.410 1.380 1.420 724,000 1,018,160 1.4063 1.255 1.255 1.264 1.237 1.273 807,432 1.2610 1.45%
2009-10-06 0 1.380 1.380 1.400 1.370 1.380 308,000 424,580 1.3785 1.237 1.237 1.255 1.228 1.237 343,493 1.2361 0.00%
2009-10-05 0 1.380 1.360 1.390 1.350 1.420 422,000 581,270 1.3774 1.237 1.219 1.246 1.211 1.273 470,630 1.2351 -1.43%
2009-10-02 0 1.400 1.400 1.420 1.340 1.400 445,000 603,060 1.3552 1.255 1.255 1.273 1.202 1.255 496,281 1.2152 2.94%
2009-09-30 0 1.360 1.350 1.380 1.350 1.390 1,937,930 2,640,343 1.3625 1.219 1.211 1.237 1.211 1.246 2,161,252 1.2217 -2.86%
2009-09-29 0 1.400 1.380 1.400 1.370 1.450 902,000 1,263,470 1.4007 1.255 1.237 1.255 1.228 1.300 1,005,944 1.2560 -0.71%
2009-09-28 0 1.410 1.390 1.430 1.390 1.430 3,152,000 4,433,570 1.4066 1.264 1.246 1.282 1.246 1.282 3,515,228 1.2612 3.68%
2009-09-25 0 1.360 1.360 1.370 1.360 1.380 1,247,000 1,703,960 1.3664 1.219 1.219 1.228 1.219 1.237 1,390,701 1.2253 0.00%
2009-09-24 0 1.360 1.350 1.360 1.340 1.410 2,500,000 3,413,110 1.3652 1.219 1.211 1.219 1.202 1.264 2,788,093 1.2242 -3.55%
2009-09-23 0 1.410 1.410 1.420 1.400 1.460 2,119,000 3,000,050 1.4158 1.264 1.264 1.273 1.255 1.309 2,363,188 1.2695 -3.42%
2009-09-22 0 1.460 1.450 1.470 1.450 1.490 753,000 1,100,900 1.4620 1.309 1.300 1.318 1.300 1.336 839,774 1.3109 -2.01%
2009-09-21 0 1.490 1.490 1.510 1.490 1.540 634,000 954,220 1.5051 1.336 1.336 1.354 1.336 1.381 707,060 1.3496 -3.25%
2009-09-18 0 1.540 1.520 1.540 1.520 1.570 700,000 1,079,290 1.5418 1.381 1.363 1.381 1.363 1.408 780,666 1.3825 -2.53%
2009-09-17 0 1.580 1.560 1.590 1.530 1.580 307,000 476,820 1.5532 1.417 1.399 1.426 1.372 1.417 342,378 1.3927 0.64%
2009-09-16 0 1.570 1.570 1.580 1.520 1.650 2,983,000 4,757,050 1.5947 1.408 1.408 1.417 1.363 1.480 3,326,753 1.4299 -1.87%
2009-09-15 0 1.600 1.600 1.620 1.590 1.630 1,770,000 2,861,810 1.6168 1.435 1.435 1.453 1.426 1.462 1,973,970 1.4498 -1.23%
2009-09-14 0 1.620 1.610 1.620 1.500 1.640 2,292,000 3,695,630 1.6124 1.453 1.444 1.453 1.345 1.471 2,556,124 1.4458 7.28%
2009-09-11 0 1.510 1.510 1.530 1.510 1.530 150,000 227,140 1.5143 1.354 1.354 1.372 1.354 1.372 167,286 1.3578 -0.66%
2009-09-10 0 1.520 1.520 1.540 1.510 1.530 534,000 809,040 1.5151 1.363 1.363 1.381 1.354 1.372 595,537 1.3585 -0.65%
2009-09-09 0 1.530 1.520 1.530 1.490 1.530 314,000 476,840 1.5186 1.372 1.363 1.372 1.336 1.372 350,184 1.3617 0.00%
2009-09-08 0 1.530 1.510 1.530 1.470 1.530 401,000 601,490 1.5000 1.372 1.354 1.372 1.318 1.372 447,210 1.3450 1.32%
2009-09-07 0 1.510 1.500 1.510 1.470 1.510 549,000 824,030 1.5010 1.354 1.345 1.354 1.318 1.354 612,265 1.3459 0.67%
2009-09-04 0 1.500 1.450 1.500 1.440 1.500 579,000 846,590 1.4622 1.345 1.300 1.345 1.291 1.345 645,722 1.3111 3.45%
2009-09-03 0 1.450 1.450 1.460 1.430 1.460 579,000 839,220 1.4494 1.300 1.300 1.309 1.282 1.309 645,722 1.2997 2.11%
2009-09-02 0 1.420 1.420 1.450 1.420 1.470 526,000 757,820 1.4407 1.273 1.273 1.300 1.273 1.318 586,615 1.2919 -2.07%
2009-09-01 0 1.450 1.450 1.470 1.450 1.500 562,000 821,250 1.4613 1.300 1.300 1.318 1.300 1.345 626,763 1.3103 -3.33%
2009-08-31 0 1.500 1.470 1.500 1.440 1.520 644,000 951,860 1.4780 1.345 1.318 1.345 1.291 1.363 718,213 1.3253 -1.32%
2009-08-28 0 1.520 1.520 1.550 1.520 1.550 262,000 399,760 1.5258 1.363 1.363 1.390 1.363 1.390 292,192 1.3681 -1.30%
2009-08-27 0 1.540 1.530 1.550 1.510 1.580 682,000 1,049,420 1.5387 1.381 1.372 1.390 1.354 1.417 760,592 1.3797 -3.75%
2009-08-26 0 1.600 1.600 1.610 1.600 1.660 852,000 1,373,410 1.6120 1.435 1.435 1.444 1.435 1.488 950,182 1.4454 -3.03%
2009-08-25 0 1.650 1.640 1.650 1.630 1.700 251,000 415,410 1.6550 1.480 1.471 1.480 1.462 1.524 279,925 1.4840 -2.94%
2009-08-24 0 1.700 1.680 1.700 1.670 1.750 145,000 247,930 1.7099 1.524 1.506 1.524 1.497 1.569 161,709 1.5332 -0.58%
2009-08-21 0 1.710 1.680 1.710 1.700 1.740 131,000 225,510 1.7215 1.533 1.506 1.533 1.524 1.560 146,096 1.5436 0.59%
2009-08-20 0 1.700 1.680 1.700 1.650 1.700 96,000 160,490 1.6718 1.524 1.506 1.524 1.480 1.524 107,063 1.4990 1.80%
2009-08-19 0 1.670 1.660 1.690 1.650 1.690 445,000 739,410 1.6616 1.497 1.488 1.515 1.480 1.515 496,281 1.4899 -1.18%
2009-08-18 0 1.690 1.680 1.690 1.640 1.700 487,000 810,890 1.6651 1.515 1.506 1.515 1.471 1.524 543,121 1.4930 -0.59%
2009-08-17 0 1.700 1.680 1.700 1.690 1.730 296,000 503,050 1.6995 1.524 1.506 1.524 1.515 1.551 330,110 1.5239 -3.41%
2009-08-14 0 1.760 1.730 1.760 1.720 1.780 245,000 425,320 1.7360 1.578 1.551 1.578 1.542 1.596 273,233 1.5566 0.00%
2009-08-13 0 1.760 1.750 1.760 1.750 1.770 236,000 415,540 1.7608 1.578 1.569 1.578 1.569 1.587 263,196 1.5788 -0.56%
2009-08-12 0 1.770 1.750 1.770 1.730 1.770 249,000 437,970 1.7589 1.587 1.569 1.587 1.551 1.587 277,694 1.5772 0.00%
2009-08-11 0 1.770 1.760 1.780 1.720 1.770 289,000 506,770 1.7535 1.587 1.578 1.596 1.542 1.587 322,304 1.5723 0.57%
2009-08-10 0 1.760 1.760 1.770 1.730 1.780 526,000 924,150 1.7569 1.578 1.578 1.587 1.551 1.596 586,615 1.5754 1.15%
2009-08-07 0 1.740 1.740 1.760 1.700 1.780 543,000 939,840 1.7308 1.560 1.560 1.578 1.524 1.596 605,574 1.5520 -3.33%
2009-08-06 0 1.800 1.800 1.810 1.780 1.830 393,000 706,630 1.7980 1.614 1.614 1.623 1.596 1.641 438,288 1.6122 -0.55%
2009-08-05 0 1.810 1.800 1.810 1.800 1.850 359,000 653,090 1.8192 1.623 1.614 1.623 1.614 1.659 400,370 1.6312 -0.55%
2009-08-04 0 1.820 1.810 1.820 1.800 1.820 725,000 1,312,000 1.8097 1.632 1.623 1.632 1.614 1.632 808,547 1.6227 2.25%
2009-08-03 0 1.780 1.770 1.780 1.740 1.780 953,000 1,683,220 1.7662 1.596 1.587 1.596 1.560 1.596 1,062,821 1.5837 1.14%
2009-07-31 0 1.760 1.750 1.760 1.740 1.780 499,000 875,550 1.7546 1.578 1.569 1.578 1.560 1.596 556,503 1.5733 1.15%
2009-07-30 0 1.740 1.740 1.750 1.720 1.770 1,089,000 1,907,470 1.7516 1.560 1.560 1.569 1.542 1.587 1,214,493 1.5706 1.16%
2009-07-29 0 1.720 1.710 1.720 1.680 1.770 973,000 1,680,660 1.7273 1.542 1.533 1.542 1.506 1.587 1,085,126 1.5488 -1.71%
2009-07-28 0 1.750 1.750 1.760 1.750 1.780 1,003,000 1,765,160 1.7599 1.569 1.569 1.578 1.569 1.596 1,118,583 1.5780 1.16%
2009-07-27 0 1.730 1.720 1.730 1.720 1.790 1,432,000 2,518,730 1.7589 1.551 1.542 1.551 1.542 1.605 1,597,020 1.5771 0.58%
2009-07-24 0 1.720 1.710 1.720 1.700 1.800 1,223,000 2,123,000 1.7359 1.542 1.533 1.542 1.524 1.614 1,363,935 1.5565 -2.27%
2009-07-23 0 1.760 1.740 1.760 1.670 1.770 2,681,000 4,646,960 1.7333 1.578 1.560 1.578 1.497 1.587 2,989,951 1.5542 5.39%
2009-07-22 0 1.670 1.650 1.670 1.630 1.680 511,000 844,820 1.6533 1.497 1.480 1.497 1.462 1.506 569,886 1.4824 1.21%
2009-07-21 0 1.650 1.650 1.670 1.600 1.690 1,238,000 2,050,570 1.6564 1.480 1.480 1.497 1.435 1.515 1,380,664 1.4852 0.00%
2009-07-20 0 1.650 1.650 1.660 1.640 1.690 1,139,000 1,885,570 1.6555 1.480 1.480 1.488 1.471 1.515 1,270,255 1.4844 0.61%
2009-07-17 0 1.640 1.640 1.660 1.620 1.730 1,273,000 2,132,450 1.6751 1.471 1.471 1.488 1.453 1.551 1,419,697 1.5020 -2.38%
2009-07-16 0 1.680 1.680 1.700 1.650 1.820 2,504,000 4,303,950 1.7188 1.506 1.506 1.524 1.480 1.632 2,792,554 1.5412 8.39%
2009-07-15 0 1.550 1.550 1.560 1.530 1.550 296,000 454,680 1.5361 1.390 1.390 1.399 1.372 1.390 330,110 1.3774 0.00%
2009-07-14 0 1.550 1.550 1.580 1.510 1.550 622,000 959,780 1.5431 1.390 1.390 1.417 1.354 1.390 693,678 1.3836 0.65%
2009-07-13 0 1.540 1.530 1.550 1.530 1.610 414,000 638,320 1.5418 1.381 1.372 1.390 1.372 1.444 461,708 1.3825 -0.65%
2009-07-10 0 1.550 1.550 1.560 1.500 1.560 152,000 235,420 1.5488 1.390 1.390 1.399 1.345 1.399 169,516 1.3888 0.00%
2009-07-09 0 1.550 1.550 1.590 1.510 1.580 109,000 168,260 1.5437 1.390 1.390 1.426 1.354 1.417 121,561 1.3842 -2.52%
2009-07-08 0 1.590 1.540 1.600 1.450 1.590 508,000 784,970 1.5452 1.426 1.381 1.435 1.300 1.426 566,541 1.3855 0.00%
2009-07-07 0 1.590 1.580 1.600 1.580 1.620 634,000 1,008,590 1.5908 1.426 1.417 1.435 1.417 1.453 707,060 1.4265 -1.24%
2009-07-06 0 1.610 1.600 1.640 1.600 1.660 283,000 455,770 1.6105 1.444 1.435 1.471 1.435 1.488 315,612 1.4441 -3.01%
2009-07-03 0 1.660 1.660 1.680 1.550 1.690 314,000 516,040 1.6434 1.488 1.488 1.506 1.390 1.515 350,184 1.4736 0.61%
2009-07-02 0 1.650 1.630 1.650 1.600 1.690 553,000 918,940 1.6617 1.480 1.462 1.480 1.435 1.515 616,726 1.4900 3.77%
2009-06-30 0 1.590 1.560 1.600 1.560 1.600 270,000 427,150 1.5820 1.426 1.399 1.435 1.399 1.435 301,114 1.4186 1.92%
2009-06-29 0 1.560 1.550 1.580 1.520 1.560 73,000 113,620 1.5564 1.399 1.390 1.417 1.363 1.399 81,412 1.3956 0.00%
2009-06-26 0 1.560 1.560 1.580 1.550 1.600 410,000 643,940 1.5706 1.399 1.399 1.417 1.390 1.435 457,247 1.4083 1.30%
2009-06-25 0 1.540 1.540 1.580 1.530 1.560 168,000 259,770 1.5463 1.381 1.381 1.417 1.372 1.399 187,360 1.3865 0.00%
2009-06-24 0 1.540 1.510 1.540 1.460 1.540 1,092,303 1,641,860 1.5031 1.381 1.354 1.381 1.309 1.381 1,218,177 1.3478 1.99%
2009-06-23 0 1.510 1.520 1.530 1.480 1.550 668,000 1,007,330 1.5080 1.354 1.363 1.372 1.327 1.390 744,978 1.3522 -4.43%
2009-06-22 0 1.580 1.580 1.590 1.580 1.620 745,000 1,194,330 1.6031 1.417 1.417 1.426 1.417 1.453 830,852 1.4375 -1.25%
2009-06-19 0 1.600 1.600 1.640 1.600 1.620 858,000 1,384,134 1.6132 1.435 1.435 1.471 1.435 1.453 956,874 1.4465 -0.62%
2009-06-18 0 1.610 1.580 1.610 1.610 1.630 94,000 152,530 1.6227 1.444 1.417 1.444 1.444 1.462 104,832 1.4550 -3.59%
2009-06-17 0 1.670 1.650 1.680 1.610 1.670 558,000 913,010 1.6362 1.497 1.480 1.506 1.444 1.497 622,302 1.4671 1.83%
2009-06-16 0 1.640 1.640 1.650 1.590 1.680 721,000 1,174,460 1.6289 1.471 1.471 1.480 1.426 1.506 804,086 1.4606 -4.09%
2009-06-15 0 1.710 1.700 1.710 1.660 1.740 1,663,000 2,794,970 1.6807 1.533 1.524 1.533 1.488 1.560 1,854,640 1.5070 0.00%
2009-06-12 0 1.710 1.710 1.720 1.700 1.800 1,122,926 1,946,658 1.7336 1.533 1.533 1.542 1.524 1.614 1,252,329 1.5544 -0.58%
2009-06-11 0 1.720 1.700 1.730 1.690 1.740 837,000 1,429,700 1.7081 1.542 1.524 1.551 1.515 1.560 933,454 1.5316 0.58%
2009-06-10 0 1.710 1.710 1.720 1.700 1.760 1,913,000 3,295,800 1.7228 1.533 1.533 1.542 1.524 1.578 2,133,449 1.5448 0.59%
2009-06-09 0 1.700 1.690 1.720 1.640 1.820 2,741,000 4,760,160 1.7367 1.524 1.515 1.542 1.471 1.632 3,056,865 1.5572 -2.30%
2009-06-08 0 1.740 1.740 1.750 1.720 1.820 1,867,000 3,316,510 1.7764 1.560 1.560 1.569 1.542 1.632 2,082,148 1.5928 -1.69%
2009-06-05 0 1.770 1.750 1.770 1.620 1.780 4,780,000 8,019,740 1.6778 1.587 1.569 1.587 1.453 1.596 5,330,834 1.5044 9.94%
2009-06-04 0 1.610 1.600 1.610 1.560 1.610 3,179,000 5,057,730 1.5910 1.444 1.435 1.444 1.399 1.444 3,545,339 1.4266 1.90%
2009-06-03 0 1.580 1.580 1.590 1.530 1.630 3,170,000 5,046,000 1.5918 1.417 1.417 1.426 1.372 1.462 3,535,302 1.4273 1.94%
2009-06-02 0 1.550 1.550 1.560 1.550 1.670 7,755,000 12,399,800 1.5989 1.390 1.390 1.399 1.390 1.497 8,648,665 1.4337 1.31%
2009-06-01 0 1.530 1.530 1.550 1.420 1.560 4,127,000 6,141,610 1.4882 1.372 1.372 1.390 1.273 1.399 4,602,584 1.3344 6.25%
2009-05-29 0 1.440 1.430 1.440 1.420 1.460 2,142,000 3,090,390 1.4428 1.291 1.282 1.291 1.273 1.309 2,388,838 1.2937 0.70%
2009-05-27 0 1.430 1.410 1.430 1.380 1.430 3,156,000 4,452,150 1.4107 1.282 1.264 1.282 1.237 1.282 3,519,689 1.2649 4.38%
2009-05-26 0 1.370 1.370 1.380 1.370 1.430 2,821,000 3,895,920 1.3810 1.228 1.228 1.237 1.228 1.282 3,146,084 1.2383 -2.14%
2009-05-25 0 1.400 1.400 1.430 1.370 1.440 2,443,000 3,414,040 1.3975 1.255 1.255 1.282 1.228 1.291 2,724,525 1.2531 -2.78%
2009-05-22 0 1.440 1.410 1.470 1.370 1.470 1,291,000 1,802,910 1.3965 1.291 1.264 1.318 1.228 1.318 1,439,771 1.2522 0.00%
2009-05-21 0 1.440 1.420 1.440 1.400 1.450 660,386 936,165 1.4176 1.291 1.273 1.291 1.255 1.300 736,487 1.2711 1.41%
2009-05-20 0 1.420 1.420 1.430 1.410 1.500 3,830,000 5,572,100 1.4549 1.273 1.273 1.282 1.264 1.345 4,271,359 1.3045 -5.33%
2009-05-19 0 1.500 1.500 1.540 1.450 1.590 2,094,000 3,187,660 1.5223 1.345 1.345 1.381 1.300 1.426 2,335,307 1.3650 -1.96%
2009-05-18 0 1.530 1.530 1.550 1.450 1.530 2,425,000 3,619,570 1.4926 1.372 1.372 1.390 1.300 1.372 2,704,450 1.3384 3.38%
2009-05-15 0 1.480 1.460 1.480 1.430 1.480 1,178,000 1,715,010 1.4559 1.327 1.309 1.327 1.282 1.327 1,313,749 1.3054 3.50%
2009-05-14 0 1.430 1.410 1.430 1.390 1.430 1,481,000 2,085,990 1.4085 1.282 1.264 1.282 1.246 1.282 1,651,666 1.2630 1.25%
2009-05-13 0 1.450 1.440 1.450 1.380 1.450 1,069,000 1,532,800 1.4339 1.266 1.258 1.266 1.205 1.266 1,224,013 1.2523 2.11%
2009-05-12 0 1.420 1.410 1.420 1.350 1.430 869,000 1,209,810 1.3922 1.240 1.231 1.240 1.179 1.249 995,011 1.2159 5.19%
2009-05-11 0 1.350 1.350 1.380 1.350 1.470 1,038,000 1,468,410 1.4147 1.179 1.179 1.205 1.179 1.284 1,188,518 1.2355 -5.59%
2009-05-08 0 1.430 1.430 1.440 1.410 1.470 1,066,000 1,526,010 1.4315 1.249 1.249 1.258 1.231 1.284 1,220,578 1.2502 -2.05%
2009-05-07 0 1.460 1.410 1.460 1.410 1.490 979,000 1,417,800 1.4482 1.275 1.231 1.275 1.231 1.301 1,120,962 1.2648 0.00%
2009-05-06 0 1.460 1.460 1.470 1.410 1.480 2,049,000 2,975,240 1.4520 1.275 1.275 1.284 1.231 1.293 2,346,120 1.2682 4.29%
2009-05-05 0 1.400 1.390 1.410 1.390 1.450 1,108,000 1,562,200 1.4099 1.223 1.214 1.231 1.214 1.266 1,268,668 1.2314 0.72%
2009-05-04 0 1.390 1.390 1.400 1.350 1.410 1,063,000 1,483,860 1.3959 1.214 1.214 1.223 1.179 1.231 1,217,143 1.2191 2.96%
2009-04-30 0 1.350 1.350 1.360 1.300 1.360 2,012,000 2,713,370 1.3486 1.179 1.179 1.188 1.135 1.188 2,303,755 1.1778 5.47%
2009-04-29 0 1.280 1.260 1.280 1.250 1.290 804,000 1,016,290 1.2640 1.118 1.100 1.118 1.092 1.127 920,586 1.1040 2.40%
2009-04-28 0 1.250 1.250 1.270 1.220 1.340 1,070,000 1,364,060 1.2748 1.092 1.092 1.109 1.065 1.170 1,225,158 1.1134 -3.10%
2009-04-27 0 1.290 1.270 1.290 1.180 1.370 2,089,000 2,670,970 1.2786 1.127 1.109 1.127 1.031 1.196 2,391,921 1.1167 -5.15%
2009-04-24 0 1.360 1.350 1.360 1.330 1.370 576,000 777,560 1.3499 1.188 1.179 1.188 1.162 1.196 659,524 1.1790 0.74%
2009-04-23 0 1.350 1.350 1.360 1.300 1.360 793,000 1,056,180 1.3319 1.179 1.179 1.188 1.135 1.188 907,991 1.1632 2.27%
2009-04-22 0 1.320 1.320 1.330 1.310 1.370 1,403,000 1,878,690 1.3391 1.153 1.153 1.162 1.144 1.196 1,606,445 1.1695 0.76%
2009-04-21 0 1.310 1.310 1.320 1.280 1.340 2,601,000 3,384,990 1.3014 1.144 1.144 1.153 1.118 1.170 2,978,164 1.1366 -2.96%
2009-04-20 0 1.350 1.350 1.360 1.300 1.390 2,085,000 2,815,280 1.3503 1.179 1.179 1.188 1.135 1.214 2,387,340 1.1793 -2.17%
2009-04-17 0 1.380 1.370 1.390 1.360 1.580 5,830,000 8,400,663 1.4409 1.205 1.196 1.214 1.188 1.380 6,675,393 1.2585 -8.61%
2009-04-16 0 1.510 1.510 1.520 1.350 1.550 13,813,965 20,522,099 1.4856 1.319 1.319 1.328 1.179 1.354 15,817,092 1.2975 18.90%
2009-04-15 0 1.270 1.320 1.330 1.200 1.320 5,744,900 7,270,948 1.2656 1.109 1.153 1.162 1.048 1.153 6,577,953 1.1054 0.00%
2009-04-14 0 1.270 1.270 1.280 1.100 1.290 6,940,000 8,386,120 1.2084 1.109 1.109 1.118 0.961 1.127 7,946,352 1.0553 16.51%
2009-04-09 0 1.090 1.080 1.090 1.040 1.110 3,800,000 4,138,100 1.0890 0.952 0.943 0.952 0.908 0.969 4,351,028 0.9511 3.81%
2009-04-08 0 1.050 1.030 1.040 1.030 1.050 1,606,000 1,664,090 1.0362 0.917 0.900 0.908 0.900 0.917 1,838,882 0.9049 0.00%
2009-04-07 0 1.050 1.050 1.060 1.030 1.070 1,676,000 1,760,130 1.0502 0.917 0.917 0.926 0.900 0.934 1,919,032 0.9172 2.94%
2009-04-06 0 1.020 1.020 1.030 1.010 1.030 3,362,000 3,426,460 1.0192 0.891 0.891 0.900 0.882 0.900 3,849,515 0.8901 0.99%
2009-04-03 0 1.010 1.000 1.010 1.010 1.030 4,381,400 4,477,148 1.0219 0.882 0.873 0.882 0.882 0.900 5,016,736 0.8924 -1.94%
2009-04-02 0 1.030 1.030 1.040 1.030 1.040 1,751,000 1,815,990 1.0371 0.900 0.900 0.908 0.900 0.908 2,004,908 0.9058 -0.96%
2009-04-01 0 1.040 1.040 1.050 1.000 1.050 1,921,000 1,968,160 1.0245 0.908 0.908 0.917 0.873 0.917 2,199,559 0.8948 4.00%
2009-03-31 0 1.000 1.000 1.010 1.000 1.060 655,100 660,747 1.0086 0.873 0.873 0.882 0.873 0.926 750,094 0.8809 0.00%
2009-03-30 0 1.000 0.990 1.000 0.960 1.020 2,554,000 2,545,880 0.9968 0.873 0.865 0.873 0.838 0.891 2,924,349 0.8706 -4.76%
2009-03-27 0 1.050 1.040 1.050 1.020 1.070 1,728,000 1,797,860 1.0404 0.917 0.908 0.917 0.891 0.934 1,978,573 0.9087 0.00%
2009-03-26 0 1.050 1.040 1.050 1.040 1.080 549,000 577,900 1.0526 0.917 0.908 0.917 0.908 0.943 628,609 0.9193 1.94%
2009-03-25 0 1.030 1.030 1.040 1.020 1.040 829,000 852,680 1.0286 0.900 0.900 0.908 0.891 0.908 949,211 0.8983 0.00%
2009-03-24 0 1.030 1.020 1.030 1.020 1.050 2,900,000 2,985,140 1.0294 0.900 0.891 0.900 0.891 0.917 3,320,522 0.8990 -1.90%
2009-03-23 0 1.050 1.040 1.060 0.990 1.050 813,000 831,860 1.0232 0.917 0.908 0.926 0.865 0.917 930,891 0.8936 3.96%
2009-03-20 0 1.010 1.000 1.010 0.980 1.020 459,000 461,100 1.0046 0.882 0.873 0.882 0.856 0.891 525,558 0.8774 3.06%
2009-03-19 0 0.980 0.980 0.990 0.980 1.020 419,000 420,190 1.0028 0.856 0.856 0.865 0.856 0.891 479,758 0.8758 -2.00%
2009-03-18 0 1.000 1.000 1.010 0.960 1.020 1,266,000 1,250,390 0.9877 0.873 0.873 0.882 0.838 0.891 1,449,579 0.8626 3.09%
2009-03-17 0 0.970 0.960 0.970 0.940 0.990 429,000 412,010 0.9604 0.847 0.838 0.847 0.821 0.865 491,208 0.8388 3.19%
2009-03-16 0 0.940 0.940 0.950 0.920 0.950 775,000 727,650 0.9389 0.821 0.821 0.830 0.803 0.830 887,381 0.8200 2.17%
2009-03-13 0 0.920 0.910 0.920 0.910 0.930 624,000 572,030 0.9167 0.803 0.795 0.803 0.795 0.812 714,485 0.8006 1.10%
2009-03-12 0 0.910 0.900 0.910 0.900 0.930 440,000 400,970 0.9113 0.795 0.786 0.795 0.786 0.812 503,803 0.7959 -1.09%
2009-03-11 0 0.920 0.920 0.930 0.900 0.940 583,000 539,170 0.9248 0.803 0.803 0.812 0.786 0.821 667,539 0.8077 1.10%
2009-03-10 0 0.910 0.900 0.910 0.900 0.910 167,000 151,220 0.9055 0.795 0.786 0.795 0.786 0.795 191,216 0.7908 -1.09%
2009-03-09 0 0.920 0.900 0.920 0.900 0.940 125,000 113,380 0.9070 0.803 0.786 0.803 0.786 0.821 143,126 0.7922 1.10%
2009-03-06 0 0.910 0.910 0.920 0.880 0.940 704,000 642,800 0.9131 0.795 0.795 0.803 0.769 0.821 806,085 0.7974 -2.15%
2009-03-05 0 0.930 0.930 0.940 0.900 0.960 702,000 655,340 0.9335 0.812 0.812 0.821 0.786 0.838 803,795 0.8153 -2.11%
2009-03-04 0 0.950 0.940 0.950 0.880 0.960 86,000 80,890 0.9406 0.830 0.821 0.830 0.769 0.838 98,471 0.8215 1.06%
2009-03-03 0 0.940 0.930 0.940 0.890 0.950 45,000 42,160 0.9369 0.821 0.812 0.821 0.777 0.830 51,525 0.8182 -1.05%
2009-03-02 0 0.950 0.950 0.960 0.950 0.960 288,000 274,000 0.9514 0.830 0.830 0.838 0.830 0.838 329,762 0.8309 -4.04%
2009-02-27 0 0.990 0.970 0.990 0.970 1.000 405,000 397,180 0.9807 0.865 0.847 0.865 0.847 0.873 463,728 0.8565 2.06%
2009-02-26 0 0.970 0.970 0.980 0.950 0.980 1,308,000 1,264,600 0.9668 0.847 0.847 0.856 0.830 0.856 1,497,670 0.8444 0.00%
2009-02-25 0 0.970 0.950 0.970 0.950 0.970 96,000 91,990 0.9582 0.847 0.830 0.847 0.830 0.847 109,921 0.8369 0.00%
2009-02-24 0 0.970 0.960 0.970 0.960 0.980 267,000 257,970 0.9662 0.847 0.838 0.847 0.838 0.856 305,717 0.8438 -1.02%
2009-02-23 0 0.980 0.970 0.980 0.970 0.990 471,000 458,540 0.9735 0.856 0.847 0.856 0.847 0.865 539,298 0.8503 -2.00%
2009-02-20 0 1.000 1.000 1.010 0.960 1.010 918,000 909,240 0.9905 0.873 0.873 0.882 0.838 0.882 1,051,117 0.8650 0.00%
2009-02-19 0 1.000 0.990 1.000 0.980 1.020 232,000 231,160 0.9964 0.873 0.865 0.873 0.856 0.891 265,642 0.8702 2.04%
2009-02-18 0 0.980 0.970 0.980 0.960 0.990 130,000 127,550 0.9812 0.856 0.847 0.856 0.838 0.865 148,851 0.8569 -1.01%
2009-02-17 0 0.990 0.980 0.990 0.990 1.000 139,000 138,470 0.9962 0.865 0.856 0.865 0.865 0.873 159,156 0.8700 0.00%
2009-02-16 0 0.990 0.990 1.000 0.980 1.020 264,000 264,390 1.0015 0.865 0.865 0.873 0.856 0.891 302,282 0.8746 -2.94%
2009-02-13 0 1.020 1.020 1.030 0.990 1.090 633,000 649,860 1.0266 0.891 0.891 0.900 0.865 0.952 724,790 0.8966 4.08%
2009-02-12 0 0.980 0.960 0.990 0.960 0.980 163,000 158,170 0.9704 0.856 0.838 0.865 0.838 0.856 186,636 0.8475 2.08%
2009-02-11 0 0.960 0.960 0.970 0.960 0.970 398,000 383,090 0.9625 0.838 0.838 0.847 0.838 0.847 455,713 0.8406 -2.04%
2009-02-10 0 0.980 0.960 0.980 0.970 0.980 73,000 71,010 0.9727 0.856 0.838 0.856 0.847 0.856 83,586 0.8495 3.16%
2009-02-09 0 0.950 0.950 0.960 0.940 0.970 366,000 350,510 0.9577 0.830 0.830 0.838 0.821 0.847 419,073 0.8364 1.06%
2009-02-06 0 0.940 0.930 0.950 0.930 0.980 579,000 547,900 0.9463 0.821 0.812 0.830 0.812 0.856 662,959 0.8264 -1.05%
2009-02-05 0 0.950 0.950 0.970 0.940 0.950 317,000 299,880 0.9460 0.830 0.830 0.847 0.821 0.830 362,967 0.8262 0.00%
2009-02-04 0 0.950 0.950 0.970 0.940 0.960 258,000 244,760 0.9487 0.830 0.830 0.847 0.821 0.838 295,412 0.8285 1.06%
2009-02-03 0 0.940 0.940 0.960 0.940 0.950 118,000 111,390 0.9440 0.821 0.821 0.838 0.821 0.830 135,111 0.8244 1.08%
2009-02-02 0 0.930 0.930 0.950 0.930 0.950 139,000 131,350 0.9450 0.812 0.812 0.830 0.812 0.830 159,156 0.8253 -3.12%
2009-01-30 0 0.960 0.950 0.980 0.960 0.980 343,000 332,800 0.9703 0.838 0.830 0.856 0.838 0.856 392,738 0.8474 1.05%
2009-01-29 0 0.950 0.950 0.990 0.950 0.970 59,000 56,430 0.9564 0.830 0.830 0.865 0.830 0.847 67,555 0.8353 0.00%
2009-01-23 0 0.950 0.950 0.960 0.890 0.970 791,000 745,070 0.9419 0.830 0.830 0.838 0.777 0.847 905,701 0.8226 2.15%
2009-01-22 0 0.930 0.910 0.930 0.900 0.950 799,000 751,830 0.9410 0.812 0.795 0.812 0.786 0.830 914,861 0.8218 -3.12%
2009-01-21 0 0.960 0.950 0.960 0.930 0.970 280,000 266,190 0.9507 0.838 0.830 0.838 0.812 0.847 320,602 0.8303 -1.03%
2009-01-20 0 0.970 0.950 0.970 0.950 0.970 331,000 318,770 0.9631 0.847 0.830 0.847 0.830 0.847 378,997 0.8411 -1.02%
2009-01-19 0 0.980 0.980 0.990 0.950 0.980 213,000 202,860 0.9524 0.856 0.856 0.865 0.830 0.856 243,887 0.8318 2.08%
2009-01-16 0 0.960 0.960 0.970 0.950 0.970 132,000 126,610 0.9592 0.838 0.838 0.847 0.830 0.847 151,141 0.8377 -2.04%
2009-01-15 0 0.980 0.960 0.980 0.930 0.980 1,109,000 1,060,540 0.9563 0.856 0.838 0.856 0.812 0.856 1,269,813 0.8352 0.00%
2009-01-14 0 0.980 0.970 0.980 0.980 1.000 414,000 412,300 0.9959 0.856 0.847 0.856 0.856 0.873 474,033 0.8698 -1.01%
2009-01-13 0 0.990 0.970 0.990 0.960 1.000 890,000 868,710 0.9761 0.865 0.847 0.865 0.838 0.873 1,019,057 0.8525 0.00%
2009-01-12 0 0.990 0.970 0.990 0.970 1.000 411,000 408,080 0.9929 0.865 0.847 0.865 0.847 0.873 470,598 0.8672 -3.88%
2009-01-09 0 1.030 1.030 1.050 1.030 1.050 1,038,000 1,080,260 1.0407 0.900 0.900 0.917 0.900 0.917 1,188,518 0.9089 0.00%
2009-01-08 0 1.030 1.020 1.030 1.010 1.060 1,139,000 1,180,700 1.0366 0.900 0.891 0.900 0.882 0.926 1,304,163 0.9053 -4.63%
2009-01-07 0 1.080 1.050 1.080 1.050 1.120 2,547,000 2,779,390 1.0912 0.943 0.917 0.943 0.917 0.978 2,916,334 0.9530 0.00%
2009-01-06 0 1.080 1.050 1.080 1.010 1.100 1,029,000 1,074,980 1.0447 0.943 0.917 0.943 0.882 0.961 1,178,213 0.9124 3.85%
2009-01-05 0 1.040 1.040 1.070 1.000 1.110 1,132,000 1,171,260 1.0347 0.908 0.908 0.934 0.873 0.969 1,296,148 0.9036 -4.59%
2009-01-02 0 1.090 1.090 1.100 1.070 1.130 265,000 291,610 1.1004 0.952 0.952 0.961 0.934 0.987 303,427 0.9611 -3.54%
2008-12-31 0 1.130 1.130 1.140 1.050 1.140 4,049,000 4,483,960 1.1074 0.987 0.987 0.996 0.917 0.996 4,636,135 0.9672 9.71%
2008-12-30 0 1.030 1.030 1.040 0.940 1.070 4,809,000 4,876,450 1.0140 0.900 0.900 0.908 0.821 0.934 5,506,341 0.8856 10.75%
2008-12-29 0 0.930 0.930 0.940 0.860 0.950 1,464,000 1,336,960 0.9132 0.812 0.812 0.821 0.751 0.830 1,676,291 0.7976 5.68%
2008-12-24 0 0.880 0.880 0.900 0.850 0.910 702,000 622,140 0.8862 0.769 0.769 0.786 0.742 0.795 803,795 0.7740 3.53%
2008-12-23 0 0.850 0.840 0.850 0.840 0.900 433,000 367,830 0.8495 0.742 0.734 0.742 0.734 0.786 495,788 0.7419 -3.41%
2008-12-22 0 0.880 0.870 0.890 0.860 0.910 1,496,000 1,320,210 0.8825 0.769 0.760 0.777 0.751 0.795 1,712,931 0.7707 1.15%
2008-12-19 0 0.870 0.860 0.870 0.820 0.880 2,067,000 1,762,700 0.8528 0.760 0.751 0.760 0.716 0.769 2,366,730 0.7448 6.10%
2008-12-18 0 0.820 0.820 0.830 0.770 0.830 812,000 659,530 0.8122 0.716 0.716 0.725 0.672 0.725 929,746 0.7094 2.50%
2008-12-17 0 0.800 0.790 0.800 0.780 0.840 3,908,000 3,149,020 0.8058 0.699 0.690 0.699 0.681 0.734 4,474,689 0.7037 -3.61%
2008-12-16 0 0.830 0.830 0.840 0.820 0.840 757,000 627,740 0.8292 0.725 0.725 0.734 0.716 0.734 866,771 0.7242 -1.19%
2008-12-15 0 0.840 0.840 0.850 0.840 0.890 943,000 808,720 0.8576 0.734 0.734 0.742 0.734 0.777 1,079,742 0.7490 -1.18%
2008-12-12 0 0.850 0.840 0.860 0.830 0.900 1,067,000 919,600 0.8619 0.742 0.734 0.751 0.725 0.786 1,221,723 0.7527 -5.56%
2008-12-11 0 0.900 0.900 0.920 0.870 0.940 6,197,000 5,571,760 0.8991 0.786 0.786 0.803 0.760 0.821 7,095,611 0.7852 2.27%
2008-12-10 0 0.880 0.870 0.880 0.860 0.890 1,715,000 1,509,400 0.8801 0.769 0.760 0.769 0.751 0.777 1,963,688 0.7687 2.33%
2008-12-09 0 0.860 0.860 0.880 0.850 0.870 275,000 236,810 0.8611 0.751 0.751 0.769 0.742 0.760 314,877 0.7521 -1.15%
2008-12-08 0 0.870 0.860 0.870 0.860 0.890 351,000 304,430 0.8673 0.760 0.751 0.760 0.751 0.777 401,898 0.7575 2.35%
2008-12-05 0 0.850 0.850 0.880 0.850 0.860 114,000 97,450 0.8548 0.742 0.742 0.769 0.742 0.751 130,531 0.7466 -4.49%
2008-12-04 0 0.890 0.880 0.910 0.870 0.940 429,000 389,630 0.9082 0.777 0.769 0.795 0.760 0.821 491,208 0.7932 -1.11%
2008-12-03 0 0.900 0.870 0.900 0.840 0.900 474,000 412,850 0.8710 0.786 0.760 0.786 0.734 0.786 542,734 0.7607 9.76%
2008-12-02 0 0.820 0.820 0.840 0.800 0.840 1,055,000 874,200 0.8286 0.716 0.716 0.734 0.699 0.734 1,207,983 0.7237 1.23%
2008-12-01 0 0.810 0.810 0.830 0.800 0.830 463,000 379,140 0.8189 0.707 0.707 0.725 0.699 0.725 530,138 0.7152 2.53%
2008-11-28 0 0.790 0.790 0.800 0.750 0.790 182,000 140,420 0.7715 0.690 0.690 0.699 0.655 0.690 208,391 0.6738 3.95%
2008-11-27 0 0.760 0.760 0.790 0.760 0.830 1,318,000 1,062,190 0.8059 0.664 0.664 0.690 0.664 0.725 1,509,120 0.7038 -6.17%
2008-11-26 0 0.810 0.810 0.820 0.810 0.850 374,000 307,000 0.8209 0.707 0.707 0.716 0.707 0.742 428,233 0.7169 -1.22%
2008-11-25 0 0.820 0.830 0.850 0.820 0.850 333,000 278,500 0.8363 0.716 0.725 0.742 0.716 0.742 381,287 0.7304 -1.20%
2008-11-24 0 0.830 0.830 0.840 0.830 0.850 220,000 185,490 0.8431 0.725 0.725 0.734 0.725 0.742 251,902 0.7364 -3.49%
2008-11-21 0 0.860 0.850 0.860 0.850 0.880 334,000 286,810 0.8587 0.751 0.742 0.751 0.742 0.769 382,432 0.7500 -2.27%
2008-11-20 0 0.880 0.860 0.880 0.880 0.900 95,000 83,960 0.8838 0.769 0.751 0.769 0.769 0.786 108,776 0.7719 -4.35%
2008-11-19 0 0.920 0.920 0.940 0.920 0.960 238,000 223,070 0.9373 0.803 0.803 0.821 0.803 0.838 272,512 0.8186 -3.16%
2008-11-18 0 0.950 0.940 0.950 0.940 0.950 247,000 233,570 0.9456 0.830 0.821 0.830 0.821 0.830 282,817 0.8259 0.00%
2008-11-17 0 0.950 0.940 0.950 0.950 0.980 140,000 134,440 0.9603 0.830 0.821 0.830 0.830 0.856 160,301 0.8387 -4.04%
2008-11-14 0 0.990 0.970 0.990 0.970 0.990 256,000 251,070 0.9807 0.865 0.847 0.865 0.847 0.865 293,122 0.8565 -1.00%
2008-11-13 0 1.000 0.970 1.000 0.910 1.000 77,000 75,900 0.9857 0.873 0.847 0.873 0.795 0.873 88,166 0.8609 0.00%
2008-11-12 0 1.000 0.990 1.010 0.970 1.090 1,234,000 1,237,030 1.0025 0.873 0.865 0.882 0.847 0.952 1,412,939 0.8755 0.00%
2008-11-11 0 1.000 1.000 1.010 0.960 1.040 799,000 803,390 1.0055 0.873 0.873 0.882 0.838 0.908 914,861 0.8782 -0.99%
2008-11-10 0 1.010 1.010 1.030 0.990 1.010 190,000 190,980 1.0052 0.882 0.882 0.900 0.865 0.882 217,551 0.8779 3.06%
2008-11-07 0 0.980 0.980 1.000 0.960 0.990 181,000 176,740 0.9765 0.856 0.856 0.873 0.838 0.865 207,246 0.8528 0.00%
2008-11-06 0 0.980 0.950 0.980 0.970 1.000 1,909,000 1,871,490 0.9804 0.856 0.830 0.856 0.847 0.873 2,185,819 0.8562 -2.00%
2008-11-05 0 1.000 0.990 1.000 0.920 1.020 892,000 880,400 0.9870 0.873 0.865 0.873 0.803 0.891 1,021,347 0.8620 6.38%
2008-11-04 0 0.940 0.920 0.950 0.890 0.950 984,000 909,300 0.9241 0.821 0.803 0.830 0.777 0.830 1,126,687 0.8071 6.82%
2008-11-03 0 0.880 0.880 0.890 0.870 0.930 715,000 633,690 0.8863 0.769 0.769 0.777 0.760 0.812 818,680 0.7740 -6.38%
2008-10-31 0 0.940 0.900 0.930 0.890 0.940 626,000 566,990 0.9057 0.821 0.786 0.812 0.777 0.821 716,775 0.7910 4.44%
2008-10-30 0 0.900 0.900 0.910 0.880 1.000 887,000 825,850 0.9311 0.786 0.786 0.795 0.769 0.873 1,015,622 0.8131 -6.25%
2008-10-29 0 0.960 0.910 0.960 0.900 1.000 223,000 207,060 0.9285 0.838 0.795 0.838 0.786 0.873 255,337 0.8109 0.00%
2008-10-28 0 0.960 0.950 0.980 0.880 0.980 620,000 594,620 0.9591 0.838 0.830 0.856 0.769 0.856 709,905 0.8376 4.35%
2008-10-27 0 0.920 0.880 0.920 0.780 1.140 377,000 328,970 0.8726 0.803 0.769 0.803 0.681 0.996 431,668 0.7621 -15.60%
2008-10-24 0 1.090 1.010 1.090 1.000 1.180 1,161,000 1,324,110 1.1405 0.952 0.882 0.952 0.873 1.031 1,329,354 0.9961 -5.22%
2008-10-23 0 1.150 1.150 1.160 1.100 1.160 1,916,000 2,185,520 1.1407 1.004 1.004 1.013 0.961 1.013 2,193,834 0.9962 0.88%
2008-10-22 0 1.140 1.100 1.140 1.100 1.180 737,000 839,310 1.1388 0.996 0.961 0.996 0.961 1.031 843,870 0.9946 0.00%
2008-10-21 0 1.140 1.140 1.150 1.100 1.180 903,000 1,034,440 1.1456 0.996 0.996 1.004 0.961 1.031 1,033,942 1.0005 0.88%
2008-10-20 0 1.130 1.130 1.150 1.090 1.190 372,000 416,200 1.1188 0.987 0.987 1.004 0.952 1.039 425,943 0.9771 0.89%
2008-10-17 0 1.120 1.120 1.170 1.110 1.190 72,000 81,420 1.1308 0.978 0.978 1.022 0.969 1.039 82,441 0.9876 -6.67%
2008-10-16 0 1.200 1.130 1.200 1.100 1.200 306,000 355,220 1.1608 1.048 0.987 1.048 0.961 1.048 350,372 1.0138 -4.00%
2008-10-15 0 1.250 1.250 1.270 1.240 1.330 63,000 80,620 1.2797 1.092 1.092 1.109 1.083 1.162 72,135 1.1176 -7.41%
2008-10-14 0 1.350 1.330 1.370 1.310 1.450 656,000 907,510 1.3834 1.179 1.162 1.196 1.144 1.266 751,125 1.2082 -0.74%
2008-10-13 0 1.360 1.360 1.370 1.270 1.430 367,000 491,830 1.3401 1.188 1.188 1.196 1.109 1.249 420,218 1.1704 -4.90%
2008-10-10 0 1.430 1.420 1.430 1.420 1.550 370,000 549,150 1.4842 1.249 1.240 1.249 1.240 1.354 423,653 1.2962 -11.73%
2008-10-09 0 1.620 1.620 1.630 1.580 1.630 282,000 455,690 1.6159 1.415 1.415 1.424 1.380 1.424 322,892 1.4113 -2.41%
2008-10-08 0 1.660 1.630 1.660 1.560 1.750 797,000 1,321,780 1.6584 1.450 1.424 1.450 1.362 1.528 912,571 1.4484 -5.14%
2008-10-06 0 1.750 1.750 1.800 1.720 1.750 574,000 998,980 1.7404 1.528 1.528 1.572 1.502 1.528 657,234 1.5200 -2.78%
2008-10-03 0 1.800 1.800 1.810 1.660 1.800 475,000 847,320 1.7838 1.572 1.572 1.581 1.450 1.572 543,879 1.5579 2.86%
2008-10-02 0 1.750 1.750 1.770 1.740 1.820 218,000 381,600 1.7505 1.528 1.528 1.546 1.520 1.590 249,612 1.5288 1.74%
2008-09-30 0 1.720 1.700 1.730 1.650 1.750 368,000 626,380 1.7021 1.502 1.485 1.511 1.441 1.528 421,363 1.4866 -1.71%
2008-09-29 0 1.750 1.750 1.800 1.660 1.800 125,000 220,950 1.7676 1.528 1.528 1.572 1.450 1.572 143,126 1.5437 0.00%
2008-09-26 0 1.750 1.670 1.750 1.750 1.760 578,000 1,016,620 1.7589 1.528 1.459 1.528 1.528 1.537 661,814 1.5361 -0.57%
2008-09-25 0 1.760 1.760 1.770 1.690 1.760 1,188,000 2,081,340 1.7520 1.537 1.537 1.546 1.476 1.537 1,360,269 1.5301 6.67%
2008-09-24 0 1.650 1.650 1.690 1.620 1.700 332,000 549,750 1.6559 1.441 1.441 1.476 1.415 1.485 380,142 1.4462 -0.60%
2008-09-23 0 1.660 1.660 1.680 1.550 1.700 672,000 1,113,100 1.6564 1.450 1.450 1.467 1.354 1.485 769,445 1.4466 1.22%
2008-09-22 0 1.640 1.630 1.650 1.620 1.690 220,000 362,560 1.6480 1.432 1.424 1.441 1.415 1.476 251,902 1.4393 -0.61%
2008-09-19 0 1.650 1.650 1.670 1.610 1.700 625,000 1,029,620 1.6474 1.441 1.441 1.459 1.406 1.485 715,630 1.4388 -4.07%
2008-09-18 0 1.720 1.720 1.730 1.650 1.740 1,175,000 1,984,170 1.6887 1.502 1.502 1.511 1.441 1.520 1,345,384 1.4748 -9.47%
2008-09-17 0 1.900 1.810 1.900 1.760 1.930 668,000 1,213,580 1.8167 1.659 1.581 1.659 1.537 1.686 764,865 1.5867 7.95%
2008-09-16 0 1.760 1.760 1.780 1.740 1.800 579,000 1,019,870 1.7614 1.537 1.537 1.555 1.520 1.572 662,959 1.5384 -8.33%
2008-09-12 0 1.920 1.910 1.930 1.800 1.920 1,876,000 3,470,710 1.8501 1.677 1.668 1.686 1.572 1.677 2,148,034 1.6158 7.87%
2008-09-11 0 1.780 1.730 1.780 1.720 1.860 1,181,000 2,099,090 1.7774 1.555 1.511 1.555 1.502 1.624 1,352,254 1.5523 -2.73%
2008-09-10 0 1.830 1.820 1.830 1.770 1.840 579,000 1,048,520 1.8109 1.598 1.590 1.598 1.546 1.607 662,959 1.5816 -1.08%
2008-09-09 0 1.850 1.830 1.860 1.700 1.860 130,000 237,230 1.8248 1.616 1.598 1.624 1.485 1.624 148,851 1.5937 1.09%
2008-09-08 0 1.830 1.780 1.860 1.820 1.830 31,000 56,430 1.8203 1.598 1.555 1.624 1.590 1.598 35,495 1.5898 0.00%
2008-09-05 0 1.830 1.800 1.830 1.780 1.860 553,000 1,010,950 1.8281 1.598 1.572 1.598 1.555 1.624 633,189 1.5966 -2.14%
2008-09-04 0 1.870 1.860 1.870 1.860 1.950 159,000 300,740 1.8914 1.633 1.624 1.633 1.624 1.703 182,056 1.6519 -4.59%
2008-09-03 0 1.960 1.920 1.970 1.900 1.980 270,000 520,940 1.9294 1.712 1.677 1.721 1.659 1.729 309,152 1.6851 3.16%
2008-09-02 0 1.900 1.890 1.900 1.890 1.920 120,000 228,060 1.9005 1.659 1.651 1.659 1.651 1.677 137,401 1.6598 -0.52%
2008-09-01 0 1.910 1.910 1.920 1.900 1.930 101,000 192,580 1.9067 1.668 1.668 1.677 1.659 1.686 115,646 1.6653 0.00%
2008-08-29 0 1.910 1.910 1.920 1.900 1.910 261,000 496,590 1.9026 1.668 1.668 1.677 1.659 1.668 298,847 1.6617 -0.52%
2008-08-28 0 1.920 1.900 1.920 1.900 1.930 260,000 494,800 1.9031 1.677 1.659 1.677 1.659 1.686 297,702 1.6621 1.05%
2008-08-27 0 1.900 1.900 1.910 1.900 1.910 293,000 556,720 1.9001 1.659 1.659 1.668 1.659 1.668 335,487 1.6594 0.00%
2008-08-26 0 1.900 1.900 1.910 1.850 1.920 1,420,000 2,698,690 1.9005 1.659 1.659 1.668 1.616 1.677 1,625,911 1.6598 0.53%
2008-08-25 0 1.890 1.890 1.900 1.820 1.890 2,012,000 3,741,170 1.8594 1.651 1.651 1.659 1.590 1.651 2,303,755 1.6239 3.28%
2008-08-21 0 1.830 1.800 1.830 1.750 1.860 1,891,000 3,427,370 1.8125 1.598 1.572 1.598 1.528 1.624 2,165,209 1.5829 2.81%
2008-08-20 0 1.780 1.770 1.780 1.630 1.790 879,000 1,531,150 1.7419 1.555 1.546 1.555 1.424 1.563 1,006,462 1.5213 9.88%
2008-08-19 0 1.620 1.580 1.620 1.560 1.650 2,504,000 4,002,750 1.5985 1.415 1.380 1.415 1.362 1.441 2,867,099 1.3961 -1.82%
2008-08-18 0 1.650 1.620 1.650 1.540 1.760 4,427,000 7,186,490 1.6233 1.441 1.415 1.441 1.345 1.537 5,068,948 1.4177 -6.78%
2008-08-15 0 1.770 1.760 1.770 1.760 1.960 2,145,000 3,844,220 1.7922 1.546 1.537 1.546 1.537 1.712 2,456,041 1.5652 -7.81%
2008-08-14 0 1.920 1.900 1.920 1.900 2.030 1,061,000 2,041,980 1.9246 1.677 1.659 1.677 1.659 1.773 1,214,853 1.6808 -4.00%
2008-08-13 0 2.000 1.910 2.000 1.900 2.000 2,612,000 5,142,520 1.9688 1.747 1.668 1.747 1.659 1.747 2,990,759 1.7195 -2.44%
2008-08-12 0 2.050 2.030 2.050 2.010 2.080 837,000 1,714,270 2.0481 1.790 1.773 1.790 1.755 1.817 958,371 1.7887 -0.49%
2008-08-11 0 2.060 2.040 2.060 2.030 2.080 1,353,000 2,764,860 2.0435 1.799 1.782 1.799 1.773 1.817 1,549,195 1.7847 0.00%
2008-08-08 0 2.060 2.050 2.070 2.060 2.090 295,000 614,270 2.0823 1.799 1.790 1.808 1.799 1.825 337,777 1.8186 -1.44%
2008-08-07 0 2.090 2.090 2.100 2.030 2.150 1,167,000 2,438,820 2.0898 1.825 1.825 1.834 1.773 1.878 1,336,224 1.8252 0.00%
2008-08-05 0 2.090 2.090 2.120 2.090 2.270 1,047,000 2,247,060 2.1462 1.825 1.825 1.852 1.825 1.983 1,198,823 1.8744 -7.93%
2008-08-04 0 2.270 2.250 2.270 2.240 2.340 174,000 394,160 2.2653 1.983 1.965 1.983 1.956 2.044 199,231 1.9784 0.00%
2008-08-01 0 2.270 2.260 2.270 2.250 2.290 175,000 397,170 2.2695 1.983 1.974 1.983 1.965 2.000 200,376 1.9821 -1.30%
2008-07-31 0 2.300 2.290 2.300 2.280 2.340 495,500 1,138,665 2.2980 2.009 2.000 2.009 1.991 2.044 567,351 2.0070 0.00%
2008-07-30 0 2.300 2.280 2.300 2.290 2.350 351,000 811,690 2.3125 2.009 1.991 2.009 2.000 2.052 401,898 2.0196 0.00%
2008-07-29 0 2.300 2.290 2.300 2.280 2.320 495,000 1,139,580 2.3022 2.009 2.000 2.009 1.991 2.026 566,779 2.0106 -2.13%
2008-07-28 0 2.350 2.310 2.350 2.280 2.420 814,000 1,888,160 2.3196 2.052 2.017 2.052 1.991 2.114 932,036 2.0258 -2.08%
2008-07-25 0 2.400 2.380 2.400 2.380 2.430 196,000 471,520 2.4057 2.096 2.079 2.096 2.079 2.122 224,421 2.1010 -1.23%
2008-07-24 0 2.430 2.420 2.430 2.390 2.450 876,000 2,124,980 2.4258 2.122 2.114 2.122 2.087 2.140 1,003,027 2.1186 0.00%
2008-07-23 0 2.430 2.430 2.450 2.420 2.470 329,000 804,680 2.4458 2.122 2.122 2.140 2.114 2.157 376,707 2.1361 -1.22%
2008-07-22 0 2.460 2.460 2.470 2.420 2.460 40,000 97,960 2.4490 2.148 2.148 2.157 2.114 2.148 45,800 2.1389 -0.40%
2008-07-21 0 2.470 2.450 2.480 2.380 2.500 977,000 2,411,730 2.4685 2.157 2.140 2.166 2.079 2.183 1,118,672 2.1559 4.66%
2008-07-18 0 2.360 2.340 2.360 2.360 2.400 252,000 596,750 2.3681 2.061 2.044 2.061 2.061 2.096 288,542 2.0682 -0.84%
2008-07-17 0 2.380 2.380 2.390 2.350 2.380 244,000 576,580 2.3630 2.079 2.079 2.087 2.052 2.079 279,382 2.0638 2.59%
2008-07-16 0 2.320 2.310 2.330 2.310 2.330 97,000 224,850 2.3180 2.026 2.017 2.035 2.017 2.035 111,066 2.0245 0.87%
2008-07-15 0 2.300 2.300 2.350 2.300 2.420 596,000 1,412,580 2.3701 2.009 2.009 2.052 2.009 2.114 682,424 2.0699 -4.17%
2008-07-14 0 2.400 2.400 2.410 2.350 2.410 348,000 833,640 2.3955 2.096 2.096 2.105 2.052 2.105 398,463 2.0921 -0.41%
2008-07-11 0 2.410 2.400 2.410 2.350 2.410 1,065,000 2,553,080 2.3973 2.105 2.096 2.105 2.052 2.105 1,219,433 2.0937 2.55%
2008-07-10 0 2.350 2.330 2.350 2.300 2.350 493,500 1,148,095 2.3264 2.052 2.035 2.052 2.009 2.052 565,061 2.0318 0.86%
2008-07-09 0 2.330 2.310 2.330 2.300 2.340 666,000 1,541,940 2.3152 2.035 2.017 2.035 2.009 2.044 762,575 2.0220 1.30%
2008-07-08 0 2.300 2.290 2.350 2.290 2.400 204,000 471,810 2.3128 2.009 2.000 2.052 2.000 2.096 233,582 2.0199 -4.17%
2008-07-07 0 2.400 2.400 2.410 2.350 2.440 1,036,000 2,470,240 2.3844 2.096 2.096 2.105 2.052 2.131 1,186,228 2.0824 2.13%
2008-07-04 0 2.350 2.350 2.360 2.320 2.390 271,000 635,940 2.3466 2.052 2.052 2.061 2.026 2.087 310,297 2.0495 1.29%
2008-07-03 0 2.320 2.290 2.310 2.290 2.400 508,000 1,178,950 2.3208 2.026 2.000 2.017 2.000 2.096 581,664 2.0269 -1.28%
2008-07-02 0 2.350 2.330 2.350 2.330 2.380 268,000 628,860 2.3465 2.052 2.035 2.052 2.035 2.079 306,862 2.0493 -2.08%
2008-06-30 0 2.400 2.380 2.400 2.360 2.440 293,000 705,070 2.4064 2.096 2.079 2.096 2.061 2.131 335,487 2.1016 0.42%
2008-06-27 0 2.390 2.390 2.400 2.380 2.490 622,000 1,500,180 2.4119 2.087 2.087 2.096 2.079 2.175 712,195 2.1064 -3.24%
2008-06-26 0 2.470 2.450 2.480 2.450 2.500 633,000 1,571,110 2.4820 2.157 2.140 2.166 2.140 2.183 724,790 2.1677 0.82%
2008-06-25 0 2.450 2.450 2.460 2.400 2.450 264,000 641,700 2.4307 2.140 2.140 2.148 2.096 2.140 302,282 2.1229 2.08%
2008-06-24 0 2.400 2.360 2.400 2.390 2.450 620,000 1,490,290 2.4037 2.096 2.061 2.096 2.087 2.140 709,905 2.0993 1.69%
2008-06-23 0 2.360 2.340 2.360 2.300 2.420 821,000 1,917,380 2.3354 2.061 2.044 2.061 2.009 2.114 940,051 2.0397 -1.67%
2008-06-20 0 2.400 2.400 2.440 2.400 2.500 395,000 956,130 2.4206 2.096 2.096 2.131 2.096 2.183 452,278 2.1140 -1.64%
2008-06-19 0 2.440 2.440 2.490 2.430 2.520 421,000 1,044,750 2.4816 2.131 2.131 2.175 2.122 2.201 482,048 2.1673 0.41%
2008-06-18 0 2.430 2.430 2.450 2.380 2.490 168,000 415,130 2.4710 2.122 2.122 2.140 2.079 2.175 192,361 2.1581 1.25%
2008-06-17 0 2.400 2.410 2.440 2.380 2.400 84,000 200,020 2.3812 2.096 2.105 2.131 2.079 2.096 96,181 2.0796 -2.04%
2008-06-16 0 2.450 2.420 2.450 2.360 2.470 92,000 221,950 2.4125 2.140 2.114 2.140 2.061 2.157 105,341 2.1070 4.70%
2008-06-13 0 2.340 2.330 2.370 2.330 2.410 248,000 586,280 2.3640 2.044 2.035 2.070 2.035 2.105 283,962 2.0646 -2.50%
2008-06-12 0 2.400 2.400 2.420 2.360 2.450 649,000 1,553,570 2.3938 2.096 2.096 2.114 2.061 2.140 743,110 2.0906 -2.83%
2008-06-11 0 2.470 2.470 2.500 2.450 2.570 441,000 1,112,700 2.5231 2.157 2.157 2.183 2.140 2.245 504,948 2.2036 0.82%
2008-06-10 0 2.450 2.450 2.470 2.450 2.520 790,000 1,959,120 2.4799 2.140 2.140 2.157 2.140 2.201 904,556 2.1658 -5.41%
2008-06-06 0 2.590 2.560 2.590 2.520 2.600 718,000 1,846,920 2.5723 2.262 2.236 2.262 2.201 2.271 822,115 2.2465 -0.38%
2008-06-05 0 2.600 2.600 2.610 2.580 2.630 701,000 1,826,110 2.6050 2.271 2.271 2.279 2.253 2.297 802,650 2.2751 -1.89%
2008-06-04 0 2.650 2.620 2.650 2.600 2.650 1,112,000 2,903,050 2.6107 2.314 2.288 2.314 2.271 2.314 1,273,248 2.2800 1.53%
2008-06-03 0 2.610 2.610 2.620 2.570 2.630 644,000 1,676,150 2.6027 2.279 2.279 2.288 2.245 2.297 737,385 2.2731 -0.76%
2008-06-02 0 2.630 2.630 2.640 2.610 2.660 1,414,000 3,738,500 2.6439 2.297 2.297 2.306 2.279 2.323 1,619,040 2.3091 -1.13%
2008-05-30 0 2.660 2.660 2.670 2.550 2.660 3,595,000 9,397,870 2.6142 2.323 2.323 2.332 2.227 2.323 4,116,302 2.2831 4.72%
2008-05-29 0 2.540 2.530 2.540 2.450 2.540 1,087,000 2,713,380 2.4962 2.218 2.210 2.218 2.140 2.218 1,244,623 2.1801 4.96%
2008-05-28 0 2.420 2.400 2.440 2.370 2.470 267,000 650,700 2.4371 2.114 2.096 2.131 2.070 2.157 305,717 2.1284 2.11%
2008-05-27 0 2.370 2.370 2.390 2.360 2.390 377,000 892,880 2.3684 2.070 2.070 2.087 2.061 2.087 431,668 2.0684 0.85%
2008-05-26 0 2.350 2.340 2.350 2.350 2.420 929,000 2,200,560 2.3687 2.052 2.044 2.052 2.052 2.114 1,063,712 2.0688 -2.89%
2008-05-23 0 2.420 2.400 2.420 2.390 2.480 3,593,000 8,658,530 2.4098 2.114 2.096 2.114 2.087 2.166 4,114,012 2.1046 0.83%
2008-05-22 0 2.400 2.390 2.400 2.380 2.450 1,320,000 3,166,540 2.3989 2.096 2.087 2.096 2.079 2.140 1,511,410 2.0951 -2.04%
2008-05-21 0 2.450 2.450 2.460 2.430 2.480 1,024,000 2,515,000 2.4561 2.140 2.140 2.148 2.122 2.166 1,172,488 2.1450 -2.00%
2008-05-20 0 2.500 2.490 2.500 2.480 2.550 1,013,000 2,534,050 2.5015 2.183 2.175 2.183 2.166 2.227 1,159,893 2.1847 -1.96%
2008-05-19 0 2.550 2.540 2.550 2.500 2.650 710,000 1,832,850 2.5815 2.227 2.218 2.227 2.183 2.314 812,955 2.2546 -3.04%
2008-05-16 0 2.630 2.620 2.630 2.600 2.650 1,426,000 3,751,090 2.6305 2.297 2.288 2.297 2.271 2.314 1,632,781 2.2974 0.77%
2008-05-15 0 2.610 2.600 2.610 2.580 2.630 1,073,000 2,799,120 2.6087 2.279 2.271 2.279 2.253 2.297 1,228,593 2.2783 0.38%
2008-05-14 0 2.600 2.590 2.600 2.520 2.640 1,402,000 3,631,170 2.5900 2.271 2.262 2.271 2.201 2.306 1,605,300 2.2620 -0.76%
2008-05-13 0 2.620 2.600 2.620 2.470 2.640 3,854,000 10,014,060 2.5984 2.288 2.271 2.288 2.157 2.306 4,412,859 2.2693 4.80%
2008-05-09 0 2.500 2.490 2.500 2.470 2.560 695,000 1,743,350 2.5084 2.183 2.175 2.183 2.157 2.236 795,780 2.1907 0.00%
2008-05-08 0 2.500 2.500 2.520 2.460 2.550 4,537,000 11,467,190 2.5275 2.183 2.183 2.201 2.148 2.227 5,194,899 2.2074 -0.40%
2008-05-07 0 2.510 2.500 2.510 2.470 2.540 5,771,000 14,438,130 2.5018 2.192 2.183 2.192 2.157 2.218 6,607,838 2.1850 0.40%
2008-05-06 0 2.500 2.490 2.500 2.350 2.500 2,284,000 5,606,850 2.4548 2.183 2.175 2.183 2.052 2.183 2,615,197 2.1439 6.38%
2008-05-05 0 2.350 2.350 2.380 2.300 2.450 2,961,000 6,995,350 2.3625 2.052 2.052 2.079 2.009 2.140 3,390,367 2.0633 -1.67%
2008-05-02 0 2.390 2.360 2.400 2.350 2.460 1,566,000 3,726,270 2.3795 2.087 2.061 2.096 2.052 2.148 1,793,082 2.0781 1.70%
2008-04-30 0 2.350 2.350 2.370 2.260 2.590 4,278,000 10,322,830 2.4130 2.052 2.052 2.070 1.974 2.262 4,898,342 2.1074 -5.62%
2008-04-29 0 2.490 2.480 2.490 2.380 2.510 3,100,000 7,639,880 2.4645 2.175 2.166 2.175 2.079 2.192 3,549,523 2.1524 4.62%
2008-04-28 0 2.380 2.370 2.380 2.350 2.550 3,232,000 7,964,840 2.4644 2.079 2.070 2.079 2.052 2.227 3,700,664 2.1523 1.28%
2008-04-25 0 2.350 2.350 2.360 2.160 2.380 2,499,000 5,657,980 2.2641 2.052 2.052 2.061 1.886 2.079 2,861,374 1.9774 8.80%
2008-04-24 0 2.160 2.160 2.180 2.150 2.230 1,816,000 3,955,280 2.1780 1.886 1.886 1.904 1.878 1.948 2,079,333 1.9022 -1.37%
2008-04-23 0 2.190 2.180 2.190 2.150 2.220 1,504,000 3,280,170 2.1810 1.913 1.904 1.913 1.878 1.939 1,722,091 1.9048 0.00%
2008-04-22 0 2.190 2.170 2.190 2.060 2.190 426,000 910,010 2.1362 1.913 1.895 1.913 1.799 1.913 487,773 1.8656 4.29%
2008-04-21 0 2.100 2.100 2.110 2.060 2.190 881,000 1,856,250 2.1070 1.834 1.834 1.843 1.799 1.913 1,008,752 1.8401 0.48%
2008-04-18 0 2.090 2.090 2.100 2.090 2.110 225,000 471,760 2.0967 1.825 1.825 1.834 1.825 1.843 257,627 1.8312 -0.95%
2008-04-17 0 2.110 2.100 2.110 2.100 2.200 472,000 1,006,110 2.1316 1.843 1.834 1.843 1.834 1.921 540,444 1.8616 -0.94%
2008-04-16 0 2.130 2.130 2.170 2.110 2.200 560,000 1,204,730 2.1513 1.860 1.860 1.895 1.843 1.921 641,204 1.8789 -2.74%
2008-04-15 0 2.190 2.180 2.190 2.100 2.220 450,000 972,490 2.1611 1.913 1.904 1.913 1.834 1.939 515,253 1.8874 -0.90%
2008-04-14 0 2.210 2.200 2.230 2.050 2.300 2,491,000 5,434,190 2.1815 1.930 1.921 1.948 1.790 2.009 2,852,213 1.9053 -3.91%
2008-04-11 0 2.300 2.280 2.300 2.270 2.320 916,000 2,101,670 2.2944 2.009 1.991 2.009 1.983 2.026 1,048,827 2.0038 1.32%
2008-04-10 0 2.270 2.250 2.270 2.200 2.270 480,000 1,074,030 2.2376 1.983 1.965 1.983 1.921 1.983 549,604 1.9542 1.79%
2008-04-09 0 2.230 2.220 2.230 2.210 2.300 260,000 586,930 2.2574 1.948 1.939 1.948 1.930 2.009 297,702 1.9715 -2.62%
2008-04-08 0 2.290 2.270 2.290 2.220 2.300 1,017,000 2,321,960 2.2831 2.000 1.983 2.000 1.939 2.009 1,164,473 1.9940 0.00%
2008-04-07 0 2.290 2.290 2.300 2.250 2.300 285,000 648,620 2.2759 2.000 2.000 2.009 1.965 2.009 326,327 1.9876 1.78%
2008-04-03 0 2.250 2.250 2.260 2.120 2.250 474,000 1,043,610 2.2017 1.965 1.965 1.974 1.852 1.965 542,734 1.9229 3.21%
2008-04-02 0 2.180 2.170 2.180 2.160 2.190 312,000 677,920 2.1728 1.904 1.895 1.904 1.886 1.913 357,242 1.8976 1.40%
2008-04-01 0 2.150 2.150 2.180 2.150 2.200 229,000 496,380 2.1676 1.878 1.878 1.904 1.878 1.921 262,207 1.8931 -0.92%
2008-03-31 0 2.170 2.170 2.180 2.140 2.190 98,000 212,870 2.1721 1.895 1.895 1.904 1.869 1.913 112,211 1.8971 -1.36%
2008-03-28 0 2.200 2.200 2.210 2.110 2.230 647,000 1,410,710 2.1804 1.921 1.921 1.930 1.843 1.948 740,820 1.9043 2.33%
2008-03-27 0 2.150 2.130 2.150 2.100 2.190 52,000 111,750 2.1490 1.878 1.860 1.878 1.834 1.913 59,540 1.8769 -2.27%
2008-03-26 0 2.200 2.200 2.230 2.200 2.280 223,000 493,720 2.2140 1.921 1.921 1.948 1.921 1.991 255,337 1.9336 -2.22%
2008-03-25 0 2.250 2.240 2.260 2.150 2.250 510,000 1,122,290 2.2006 1.965 1.956 1.974 1.878 1.965 583,954 1.9219 5.63%
2008-03-20 0 2.130 2.040 2.150 2.020 2.130 568,000 1,172,540 2.0643 1.860 1.782 1.878 1.764 1.860 650,364 1.8029 1.43%
2008-03-19 0 2.100 2.060 2.100 2.050 2.130 712,000 1,489,720 2.0923 1.834 1.799 1.834 1.790 1.860 815,245 1.8273 2.44%
2008-03-18 0 2.050 2.010 2.050 1.980 2.130 692,000 1,398,260 2.0206 1.790 1.755 1.790 1.729 1.860 792,345 1.7647 0.99%
2008-03-17 0 2.030 2.030 2.080 2.000 2.100 791,000 1,633,170 2.0647 1.773 1.773 1.817 1.747 1.834 905,701 1.8032 -6.02%
2008-03-14 0 2.160 2.160 2.200 2.160 2.220 1,038,000 2,276,600 2.1933 1.886 1.886 1.921 1.886 1.939 1,188,518 1.9155 0.47%
2008-03-13 0 2.150 2.150 2.200 2.030 2.270 1,385,000 3,065,440 2.2133 1.878 1.878 1.921 1.773 1.983 1,585,835 1.9330 -5.70%
2008-03-12 0 2.280 2.280 2.290 2.260 2.400 461,257 1,070,754 2.3214 1.991 1.991 2.000 1.974 2.096 528,143 2.0274 -0.44%
2008-03-11 0 2.290 2.280 2.290 2.240 2.310 407,000 930,310 2.2858 2.000 1.991 2.000 1.956 2.017 466,018 1.9963 -0.87%
2008-03-10 0 2.310 2.310 2.350 2.220 2.380 693,000 1,595,490 2.3023 2.017 2.017 2.052 1.939 2.079 793,490 2.0107 -3.75%
2008-03-07 0 2.400 2.380 2.400 2.400 2.500 341,000 828,740 2.4303 2.096 2.079 2.096 2.096 2.183 390,448 2.1225 -5.88%
2008-03-06 0 2.550 2.500 2.550 2.500 2.580 1,565,000 3,992,770 2.5513 2.227 2.183 2.227 2.183 2.253 1,791,937 2.2282 2.00%
2008-03-05 0 2.500 2.470 2.500 2.440 2.580 903,000 2,263,360 2.5065 2.183 2.157 2.183 2.131 2.253 1,033,942 2.1891 0.00%
2008-03-04 0 2.500 2.500 2.570 2.480 2.610 2,361,400 6,061,330 2.5668 2.183 2.183 2.245 2.166 2.279 2,703,821 2.2418 0.40%
2008-03-03 0 2.490 2.480 2.500 2.380 2.490 589,000 1,449,220 2.4605 2.175 2.166 2.183 2.079 2.175 674,409 2.1489 1.63%
2008-02-29 0 2.450 2.450 2.460 2.350 2.450 911,000 2,219,330 2.4361 2.140 2.140 2.148 2.052 2.140 1,043,102 2.1276 1.66%
2008-02-28 0 2.410 2.420 2.430 2.290 2.600 1,176,000 2,865,700 2.4368 2.105 2.114 2.122 2.000 2.271 1,346,529 2.1282 2.99%
2008-02-27 0 2.340 2.330 2.340 2.300 2.390 1,467,000 3,423,490 2.3337 2.044 2.035 2.044 2.009 2.087 1,679,726 2.0381 0.00%
2008-02-26 0 2.340 2.320 2.340 2.280 2.340 1,858,000 4,282,630 2.3050 2.044 2.026 2.044 1.991 2.044 2,127,424 2.0131 1.30%
2008-02-25 0 2.310 2.310 2.330 2.250 2.360 1,690,000 3,928,990 2.3248 2.017 2.017 2.035 1.965 2.061 1,935,063 2.0304 4.05%
2008-02-22 0 2.220 2.220 2.240 2.200 2.250 2,131,000 4,731,930 2.2205 1.939 1.939 1.956 1.921 1.965 2,440,011 1.9393 0.00%
2008-02-21 0 2.220 2.220 2.230 2.160 2.260 1,555,000 3,460,380 2.2253 1.939 1.939 1.948 1.886 1.974 1,780,487 1.9435 3.26%
2008-02-20 0 2.150 2.150 2.170 2.140 2.200 823,000 1,779,890 2.1627 1.878 1.878 1.895 1.869 1.921 942,341 1.8888 -0.92%
2008-02-19 0 2.170 2.160 2.170 2.130 2.220 1,381,000 3,014,770 2.1830 1.895 1.886 1.895 1.860 1.939 1,581,255 1.9066 3.33%
2008-02-18 0 2.100 2.100 2.110 2.080 2.150 1,098,000 2,337,420 2.1288 1.834 1.834 1.843 1.817 1.878 1,257,218 1.8592 2.94%
2008-02-15 0 2.040 2.040 2.060 2.000 2.090 2,373,000 4,829,710 2.0353 1.782 1.782 1.799 1.747 1.825 2,717,103 1.7775 -3.77%
2008-02-14 0 2.120 2.100 2.130 2.070 2.150 1,708,000 3,608,470 2.1127 1.852 1.834 1.860 1.808 1.878 1,955,673 1.8451 1.92%
2008-02-13 0 2.080 2.050 2.070 2.050 2.230 1,106,000 2,329,700 2.1064 1.817 1.790 1.808 1.790 1.948 1,266,378 1.8397 -4.15%
2008-02-12 0 2.170 2.090 2.100 2.020 2.170 2,701,000 5,756,420 2.1312 1.895 1.825 1.834 1.764 1.895 3,092,665 1.8613 7.43%
2008-02-11 0 2.020 2.010 2.030 2.000 2.110 689,000 1,414,520 2.0530 1.764 1.755 1.773 1.747 1.843 788,910 1.7930 -5.61%
2008-02-06 0 2.140 2.140 2.150 2.050 2.200 1,448,000 3,110,560 2.1482 1.869 1.869 1.878 1.790 1.921 1,657,971 1.8761 -2.28%
2008-02-05 0 2.190 2.170 2.190 2.100 2.200 1,393,000 3,002,590 2.1555 1.913 1.895 1.913 1.834 1.921 1,594,995 1.8825 3.79%
2008-02-04 0 2.110 2.100 2.120 2.050 2.130 804,000 1,686,190 2.0973 1.843 1.834 1.852 1.790 1.860 920,586 1.8316 1.93%
2008-02-01 0 2.070 2.070 2.080 2.020 2.100 857,000 1,763,780 2.0581 1.808 1.808 1.817 1.764 1.834 981,271 1.7974 0.49%
2008-01-31 0 2.060 2.000 2.060 1.950 2.080 1,810,000 3,650,140 2.0167 1.799 1.747 1.799 1.703 1.817 2,072,463 1.7613 -1.44%
2008-01-30 0 2.090 2.090 2.100 2.090 2.190 511,000 1,082,950 2.1193 1.825 1.825 1.834 1.825 1.913 585,099 1.8509 -6.28%
2008-01-29 0 2.230 2.130 2.250 2.050 2.250 2,719,000 5,779,140 2.1255 1.948 1.860 1.965 1.790 1.965 3,113,275 1.8563 8.25%
2008-01-28 0 2.060 2.060 2.090 2.050 2.300 1,222,000 2,648,970 2.1677 1.799 1.799 1.825 1.790 2.009 1,399,199 1.8932 -8.85%
2008-01-25 0 2.260 2.250 2.260 2.210 2.310 622,000 1,405,780 2.2601 1.974 1.965 1.974 1.930 2.017 712,195 1.9739 2.26%
2008-01-24 0 2.210 2.200 2.300 2.040 2.350 2,295,000 5,030,550 2.1920 1.930 1.921 2.009 1.782 2.052 2,627,792 1.9144 7.28%
2008-01-23 0 2.060 2.040 2.070 1.900 2.090 3,312,000 6,571,200 1.9841 1.799 1.782 1.808 1.659 1.825 3,792,265 1.7328 8.42%
2008-01-22 0 1.900 1.900 1.920 1.880 2.250 3,230,000 6,504,340 2.0137 1.659 1.659 1.677 1.642 1.965 3,698,374 1.7587 -17.39%
2008-01-21 0 2.300 2.280 2.300 2.250 2.400 1,456,000 3,372,460 2.3163 2.009 1.991 2.009 1.965 2.096 1,667,131 2.0229 -7.26%
2008-01-18 0 2.480 2.450 2.480 2.420 2.550 1,397,000 3,486,360 2.4956 2.166 2.140 2.166 2.114 2.227 1,599,575 2.1796 -2.36%
2008-01-17 0 2.540 2.540 2.550 2.330 2.570 1,494,000 3,654,090 2.4458 2.218 2.218 2.227 2.035 2.245 1,710,641 2.1361 -0.39%
2008-01-16 0 2.550 2.550 2.580 2.340 2.600 2,446,000 5,983,270 2.4461 2.227 2.227 2.253 2.044 2.271 2,800,688 2.1364 -1.92%
2008-01-15 0 2.600 2.600 2.620 2.570 2.720 2,993,000 7,864,630 2.6277 2.271 2.271 2.288 2.245 2.376 3,427,007 2.2949 0.39%
2008-01-14 0 2.590 2.590 2.610 2.590 2.780 1,464,000 3,942,210 2.6928 2.262 2.262 2.279 2.262 2.428 1,676,291 2.3517 -3.00%
2008-01-11 0 2.670 2.640 2.700 2.610 2.770 2,550,000 6,828,290 2.6778 2.332 2.306 2.358 2.279 2.419 2,919,769 2.3386 -3.61%
2008-01-10 0 2.770 2.770 2.780 2.700 2.860 2,252,000 6,249,720 2.7752 2.419 2.419 2.428 2.358 2.498 2,578,557 2.4237 -1.77%
2008-01-09 0 2.820 2.850 2.860 2.800 2.900 2,239,000 6,349,860 2.8360 2.463 2.489 2.498 2.445 2.533 2,563,672 2.4769 -2.76%
2008-01-08 0 2.900 2.880 2.910 2.880 2.980 6,067,000 17,768,630 2.9287 2.533 2.515 2.541 2.515 2.603 6,946,760 2.5578 0.00%
2008-01-07 0 2.900 2.900 2.920 2.790 3.050 8,262,000 24,124,510 2.9199 2.533 2.533 2.550 2.437 2.664 9,460,051 2.5501 0.00%
2008-01-04 0 2.900 2.900 2.910 2.650 2.920 8,992,000 25,520,070 2.8381 2.533 2.533 2.541 2.314 2.550 10,295,907 2.4787 7.81%
2008-01-03 0 2.690 2.670 2.690 2.620 2.720 585,000 1,562,720 2.6713 2.349 2.332 2.349 2.288 2.376 669,829 2.3330 0.00%
2008-01-02 0 2.690 2.690 2.700 2.620 2.720 739,000 1,986,780 2.6885 2.349 2.349 2.358 2.288 2.376 846,160 2.3480 2.67%
2007-12-31 0 2.620 2.620 2.680 2.600 2.740 736,000 1,977,120 2.6863 2.288 2.288 2.341 2.271 2.393 842,725 2.3461 -4.38%
2007-12-28 0 2.740 2.740 2.750 2.700 2.800 2,137,000 5,841,450 2.7335 2.393 2.393 2.402 2.358 2.445 2,446,881 2.3873 -2.14%
2007-12-27 0 2.800 2.790 2.800 2.620 2.800 4,336,000 11,867,330 2.7369 2.445 2.437 2.445 2.288 2.445 4,964,752 2.3903 2.56%
2007-12-24 0 2.730 2.710 2.730 2.520 2.740 4,937,000 13,276,700 2.6892 2.384 2.367 2.384 2.201 2.393 5,652,902 2.3487 4.60%
2007-12-21 0 2.610 2.610 2.620 2.430 2.630 5,365,000 13,859,490 2.5833 2.279 2.279 2.288 2.122 2.297 6,142,965 2.2562 4.82%
2007-12-20 0 2.490 2.470 2.490 2.390 2.510 1,671,000 4,137,220 2.4759 2.175 2.157 2.175 2.087 2.192 1,913,307 2.1623 2.05%
2007-12-19 0 2.440 2.370 2.460 2.350 2.470 791,000 1,919,020 2.4261 2.131 2.070 2.148 2.052 2.157 905,701 2.1188 0.41%
2007-12-18 0 2.430 2.430 2.450 2.250 2.460 794,000 1,916,440 2.4137 2.122 2.122 2.140 1.965 2.148 909,136 2.1080 1.67%
2007-12-17 0 2.390 2.390 2.400 2.220 2.530 1,678,000 4,020,780 2.3962 2.087 2.087 2.096 1.939 2.210 1,921,322 2.0927 0.00%
2007-12-14 0 2.390 2.350 2.390 2.350 2.450 1,147,000 2,741,160 2.3899 2.087 2.052 2.087 2.052 2.140 1,313,324 2.0872 -2.45%
2007-12-13 0 2.450 2.420 2.450 2.400 2.520 2,070,000 5,107,790 2.4675 2.140 2.114 2.140 2.096 2.201 2,370,165 2.1550 -2.00%
2007-12-12 0 2.500 2.500 2.510 2.340 2.500 1,399,000 3,426,560 2.4493 2.183 2.183 2.192 2.044 2.183 1,601,865 2.1391 2.88%
2007-12-11 0 2.430 2.420 2.430 2.260 2.450 3,038,000 7,124,120 2.3450 2.122 2.114 2.122 1.974 2.140 3,478,533 2.0480 4.29%
2007-12-10 0 2.330 2.320 2.330 2.290 2.360 2,422,000 5,657,273 2.3358 2.035 2.026 2.035 2.000 2.061 2,773,208 2.0400 -3.72%
2007-12-07 0 2.420 2.390 2.420 2.390 2.480 1,646,000 3,985,470 2.4213 2.114 2.087 2.114 2.087 2.166 1,884,682 2.1147 0.41%
2007-12-06 0 2.410 2.400 2.450 2.400 2.620 3,847,000 9,539,400 2.4797 2.105 2.096 2.140 2.096 2.288 4,404,844 2.1657 -6.23%
2007-12-05 0 2.570 2.570 2.580 2.400 2.610 3,724,000 9,466,700 2.5421 2.245 2.245 2.253 2.096 2.279 4,264,008 2.2201 7.53%
2007-12-04 0 2.390 2.370 2.390 2.170 2.440 4,213,000 9,764,940 2.3178 2.087 2.070 2.087 1.895 2.131 4,823,916 2.0243 9.13%
2007-12-03 0 2.190 2.170 2.190 2.160 2.270 1,357,000 2,994,220 2.2065 1.913 1.895 1.913 1.886 1.983 1,553,775 1.9271 -3.52%
2007-11-30 0 2.270 2.270 2.280 2.250 2.300 776,000 1,762,840 2.2717 1.983 1.983 1.991 1.965 2.009 888,526 1.9840 0.44%
2007-11-29 0 2.260 2.260 2.270 2.170 2.270 1,773,000 3,944,150 2.2246 1.974 1.974 1.983 1.895 1.983 2,030,098 1.9428 5.12%
2007-11-28 0 2.150 2.150 2.250 2.100 2.270 2,446,000 5,495,380 2.2467 1.878 1.878 1.965 1.834 1.983 2,800,688 1.9622 -2.27%
2007-11-27 0 2.200 2.170 2.230 2.140 2.270 1,199,000 2,642,260 2.2037 1.921 1.895 1.948 1.869 1.983 1,372,864 1.9246 -0.90%
2007-11-26 0 2.220 2.220 2.250 2.210 2.260 716,000 1,594,720 2.2273 1.939 1.939 1.965 1.930 1.974 819,825 1.9452 0.00%
2007-11-23 0 2.220 2.220 2.250 2.150 2.300 1,614,000 3,612,530 2.2382 1.939 1.939 1.965 1.878 2.009 1,848,042 1.9548 -2.20%
2007-11-22 0 2.270 2.220 2.270 2.210 2.300 3,030,000 6,822,090 2.2515 1.983 1.939 1.983 1.930 2.009 3,469,372 1.9664 -1.30%
2007-11-21 0 2.300 2.280 2.300 2.100 2.320 1,717,000 3,926,090 2.2866 2.009 1.991 2.009 1.834 2.026 1,965,978 1.9970 3.60%
2007-11-20 0 2.220 2.210 2.220 2.060 2.220 2,028,000 4,326,130 2.1332 1.939 1.930 1.939 1.799 1.939 2,322,075 1.8630 0.00%
2007-11-19 0 2.220 2.220 2.230 2.190 2.350 408,000 911,210 2.2334 1.939 1.939 1.948 1.913 2.052 467,163 1.9505 -2.63%
2007-11-16 0 2.280 2.230 2.280 2.150 2.280 4,386,000 9,751,770 2.2234 1.991 1.948 1.991 1.878 1.991 5,022,003 1.9418 0.00%
2007-11-15 0 2.280 2.250 2.280 2.200 2.300 1,540,000 3,476,730 2.2576 1.991 1.965 1.991 1.921 2.009 1,763,311 1.9717 -0.44%
2007-11-14 0 2.290 2.280 2.290 2.190 2.300 1,703,000 3,869,920 2.2724 2.000 1.991 2.000 1.913 2.009 1,949,948 1.9846 4.57%
2007-11-13 0 2.190 2.190 2.200 2.040 2.220 5,412,000 11,660,920 2.1546 1.913 1.913 1.921 1.782 1.939 6,196,780 1.8818 1.86%
2007-11-12 0 2.150 2.100 2.140 2.070 2.390 4,448,000 9,830,490 2.2101 1.878 1.834 1.869 1.808 2.087 5,092,993 1.9302 -11.16%
2007-11-09 0 2.420 2.410 2.430 2.410 2.500 3,812,000 9,387,850 2.4627 2.114 2.105 2.122 2.105 2.183 4,364,768 2.1508 -3.59%
2007-11-08 0 2.510 2.500 2.520 2.460 2.550 3,465,000 8,666,920 2.5013 2.192 2.183 2.201 2.148 2.227 3,967,451 2.1845 -3.46%
2007-11-07 0 2.600 2.580 2.590 2.530 2.620 8,163,000 20,627,660 2.5270 2.271 2.253 2.262 2.210 2.288 9,346,696 2.2069 1.56%
2007-11-06 0 2.560 2.550 2.560 2.500 2.560 4,964,000 12,565,400 2.5313 2.236 2.227 2.236 2.183 2.236 5,683,817 2.2107 1.19%
2007-11-05 0 2.530 2.520 2.530 2.520 2.670 5,138,000 13,185,660 2.5663 2.210 2.201 2.210 2.201 2.332 5,883,048 2.2413 -4.53%
2007-11-02 0 2.650 2.650 2.660 2.640 2.680 1,401,000 3,717,590 2.6535 2.314 2.314 2.323 2.306 2.341 1,604,155 2.3175 -2.57%
2007-11-01 0 2.720 2.710 2.720 2.660 2.760 5,316,000 14,369,290 2.7030 2.376 2.367 2.376 2.323 2.410 6,086,859 2.3607 2.64%
2007-10-31 0 2.650 2.650 2.670 2.620 2.710 2,621,000 6,960,840 2.6558 2.314 2.314 2.332 2.288 2.367 3,001,064 2.3195 -0.38%
2007-10-30 0 2.660 2.660 2.670 2.650 2.760 4,411,000 11,876,190 2.6924 2.323 2.323 2.332 2.314 2.410 5,050,628 2.3514 -2.56%
2007-10-29 0 2.730 2.710 2.730 2.690 2.800 3,968,000 10,852,080 2.7349 2.384 2.367 2.384 2.349 2.445 4,543,389 2.3885 -1.09%
2007-10-26 0 2.760 2.770 2.780 2.720 2.960 7,558,000 21,135,175 2.7964 2.410 2.419 2.428 2.376 2.585 8,653,966 2.4423 -2.82%
2007-10-25 0 2.840 2.830 2.840 2.640 2.850 12,106,000 33,335,680 2.7536 2.480 2.472 2.480 2.306 2.489 13,861,460 2.4049 7.98%
2007-10-24 0 2.630 2.630 2.640 2.610 2.710 7,814,000 20,633,500 2.6406 2.297 2.297 2.306 2.279 2.367 8,947,088 2.3062 0.00%
2007-10-23 0 2.630 2.620 2.630 2.600 2.710 9,248,000 24,520,550 2.6514 2.297 2.288 2.297 2.271 2.367 10,589,029 2.3157 1.94%
2007-10-22 0 2.580 2.570 2.580 2.520 2.650 7,736,257 19,904,088 2.5728 2.253 2.245 2.253 2.201 2.314 8,858,072 2.2470 -4.09%
2007-10-18 0 2.690 2.690 2.700 2.660 2.790 7,805,000 21,139,700 2.7085 2.349 2.349 2.358 2.323 2.437 8,936,783 2.3655 0.00%
2007-10-17 0 2.690 2.690 2.700 2.620 2.800 9,363,000 25,575,320 2.7315 2.349 2.349 2.358 2.288 2.445 10,720,705 2.3856 -2.89%
2007-10-16 0 2.770 2.770 2.780 2.750 2.880 19,276,000 54,053,520 2.8042 2.419 2.419 2.428 2.402 2.515 22,071,163 2.4491 -3.48%
2007-10-15 0 2.870 2.870 2.880 2.870 2.980 10,829,743 31,381,148 2.8977 2.507 2.507 2.515 2.507 2.603 12,400,136 2.5307 -1.71%
2007-10-12 0 2.920 2.910 2.920 2.890 2.990 13,841,000 40,510,060 2.9268 2.550 2.541 2.550 2.524 2.611 15,848,048 2.5562 1.04%
2007-10-11 0 2.890 2.880 2.890 2.880 2.990 40,948,000 119,156,230 2.9099 2.524 2.515 2.524 2.515 2.611 46,885,764 2.5414 -2.36%
2007-10-10 0 2.960 2.960 2.970 2.940 3.070 30,856,000 92,244,090 2.9895 2.585 2.585 2.594 2.568 2.681 35,330,349 2.6109 -1.33%
2007-10-09 0 3.000 2.990 3.000 2.950 3.250 33,439,000 103,029,270 3.0811 2.620 2.611 2.620 2.576 2.838 38,287,903 2.6909 -5.96%
2007-10-08 0 3.190 3.180 3.200 3.120 3.430 68,489,225 219,640,022 3.2069 2.786 2.777 2.795 2.725 2.996 78,420,671 2.8008 -5.06%
2007-10-05 0 3.360 3.350 3.360 3.030 3.550 234,680,000 789,026,450 3.3621 2.934 2.926 2.934 2.646 3.100 268,710,342 2.9363 13.90%
2007-10-04 0 2.950 2.920 2.930 2.900 3.060 201,630,100 596,050,268 2.9562 2.576 2.550 2.559 2.533 2.672 230,867,961 2.5818

Copyright & disclaimer, Privacy policy

Back to top