Pan Asia Environmental Protection Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00556  2007-12-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-28 0 0.385 0.360 0.390 0.370 0.415 268,000 104,710 0.3907 0.385 0.360 0.390 0.370 0.415 268,000 0.3907 2.67%
2026-09-25 0 0.375 0.375 0.385 0.365 0.380 148,000 55,660 0.3761 0.375 0.375 0.385 0.365 0.380 148,000 0.3761 0.00%
2026-09-24 0 0.375 0.370 0.380 0.365 0.385 376,000 139,950 0.3722 0.375 0.370 0.380 0.365 0.385 376,000 0.3722 -2.60%
2026-09-23 0 0.385 0.375 0.385 0.375 0.385 248,000 93,340 0.3764 0.385 0.375 0.385 0.375 0.385 248,000 0.3764 1.32%
2026-09-22 0 0.380 0.375 0.395 0.380 0.395 1,294,000 494,240 0.3819 0.380 0.375 0.395 0.380 0.395 1,294,000 0.3819 -1.30%
2026-09-21 0 0.385 0.380 0.390 0.380 0.405 4,074,000 1,556,700 0.3821 0.385 0.380 0.390 0.380 0.405 4,074,000 0.3821 -4.94%
2026-09-18 0 0.405 0.410 0.420 0.400 0.420 60,000 24,330 0.4055 0.405 0.410 0.420 0.400 0.420 60,000 0.4055 -3.57%
2026-09-17 0 0.420 0.415 0.420 0.420 0.475 7,040,000 3,009,200 0.4274 0.420 0.415 0.420 0.420 0.475 7,040,000 0.4274 2.44%
2026-09-16 0 0.410 0.400 0.410 0.395 0.420 218,000 87,600 0.4018 0.410 0.400 0.410 0.395 0.420 218,000 0.4018 3.80%
2026-09-15 0 0.395 0.390 0.395 0.370 0.395 640,000 241,720 0.3777 0.395 0.390 0.395 0.370 0.395 640,000 0.3777 3.95%
2026-09-14 0 0.380 0.380 0.395 0.370 0.385 1,090,000 412,120 0.3781 0.380 0.380 0.395 0.370 0.385 1,090,000 0.3781 -2.56%
2026-09-11 0 0.390 0.390 0.400 0.390 0.400 138,000 54,620 0.3958 0.390 0.390 0.400 0.390 0.400 138,000 0.3958 -2.50%
2026-09-10 0 0.400 0.395 0.400 0.395 0.410 376,000 152,030 0.4043 0.400 0.395 0.400 0.395 0.410 376,000 0.4043 -1.23%
2026-09-09 0 0.405 0.405 0.410 0.405 0.425 250,000 104,270 0.4171 0.405 0.405 0.410 0.405 0.425 250,000 0.4171 -4.71%
2026-09-08 0 0.425 0.425 0.430 0.415 0.425 240,000 101,440 0.4227 0.425 0.425 0.430 0.415 0.425 240,000 0.4227 -1.16%
2026-09-07 0 0.430 0.415 0.420 0.415 0.435 484,000 202,980 0.4194 0.430 0.415 0.420 0.415 0.435 484,000 0.4194 -1.15%
2026-09-04 0 0.435 0.430 0.450 0.430 0.435 34,000 14,780 0.4347 0.435 0.430 0.450 0.430 0.435 34,000 0.4347 0.00%
2026-09-03 0 0.435 0.420 0.435 0.420 0.435 274,000 119,120 0.4347 0.435 0.420 0.435 0.420 0.435 274,000 0.4347 3.57%
2026-09-02 0 0.420 0.415 0.425 0.415 0.430 84,000 35,590 0.4237 0.420 0.415 0.425 0.415 0.430 84,000 0.4237 1.20%
2026-09-01 0 0.415 0.415 0.420 0.415 0.435 868,000 365,670 0.4213 0.415 0.415 0.420 0.415 0.435 868,000 0.4213 -3.49%
2026-08-31 0 0.430 0.430 0.435 0.430 0.470 1,148,000 499,770 0.4353 0.430 0.430 0.435 0.430 0.470 1,148,000 0.4353 -8.51%
2026-08-28 0 0.470 0.470 0.485 0.460 0.490 1,006,000 470,600 0.4678 0.470 0.470 0.485 0.460 0.490 1,006,000 0.4678 -4.08%
2026-08-27 0 0.490 0.490 0.500 0.490 0.505 158,000 77,950 0.4934 0.490 0.490 0.500 0.490 0.505 158,000 0.4934 -2.00%
2026-08-26 0 0.500 0.490 0.505 0.490 0.500 290,000 144,020 0.4966 0.500 0.490 0.505 0.490 0.500 290,000 0.4966 0.00%
2026-08-25 0 0.500 0.495 0.510 0.495 0.510 236,000 118,810 0.5034 0.500 0.495 0.510 0.495 0.510 236,000 0.5034 1.01%
2026-08-24 0 0.495 0.495 0.500 0.495 0.520 758,000 385,000 0.5079 0.495 0.495 0.500 0.495 0.520 758,000 0.5079 0.00%
2026-08-21 0 0.495 0.495 0.510 0.485 0.500 94,000 46,180 0.4913 0.495 0.495 0.510 0.485 0.500 94,000 0.4913 3.13%
2026-08-20 0 0.480 0.475 0.480 0.480 0.540 1,444,000 728,180 0.5043 0.480 0.475 0.480 0.480 0.540 1,444,000 0.5043 -17.24%
2026-08-19 0 0.580 0.580 0.585 0.525 0.605 3,581,539 2,087,914 0.5830 0.580 0.580 0.585 0.525 0.605 3,581,539 0.5830 13.73%
2026-08-18 0 0.510 0.505 0.530 0.420 0.550 2,058,000 992,420 0.4822 0.510 0.505 0.530 0.420 0.550 2,058,000 0.4822 14.61%
2026-08-17 0 0.445 0.445 0.455 0.385 0.450 912,000 398,970 0.4375 0.445 0.445 0.455 0.385 0.450 912,000 0.4375 8.54%
2026-08-14 0 0.410 0.410 0.420 0.365 0.430 1,770,000 695,940 0.3932 0.410 0.410 0.420 0.365 0.430 1,770,000 0.3932 13.89%
2026-08-13 0 0.360 0.355 0.365 0.340 0.370 442,000 156,100 0.3532 0.360 0.355 0.365 0.340 0.370 442,000 0.3532 -2.70%
2026-08-12 0 0.370 0.370 0.375 0.365 0.400 1,262,000 478,810 0.3794 0.370 0.370 0.375 0.365 0.400 1,262,000 0.3794 -7.50%
2026-08-11 0 0.400 0.395 0.410 0.390 0.410 976,000 390,660 0.4003 0.400 0.395 0.410 0.390 0.410 976,000 0.4003 -2.44%
2026-08-10 0 0.410 0.410 0.420 0.405 0.470 2,024,000 858,110 0.4240 0.410 0.410 0.420 0.405 0.470 2,024,000 0.4240 -12.77%
2026-08-07 0 0.470 0.450 0.465 0.455 0.470 398,000 184,160 0.4627 0.470 0.450 0.465 0.455 0.470 398,000 0.4627 4.44%
2026-08-06 0 0.450 0.450 0.470 0.450 0.470 240,000 110,600 0.4608 0.450 0.450 0.470 0.450 0.470 240,000 0.4608 -3.23%
2026-08-05 0 0.465 0.450 0.490 0.450 0.500 1,437,078 674,682 0.4695 0.465 0.450 0.490 0.450 0.500 1,437,078 0.4695 3.79%
2026-08-04 0 0.540 0.540 0.550 0.535 0.565 806,000 438,820 0.5444 0.448 0.448 0.456 0.444 0.469 971,518 0.4517 -1.82%
2026-08-03 0 0.550 0.550 0.575 0.510 0.570 674,000 363,580 0.5394 0.456 0.456 0.477 0.423 0.473 812,411 0.4475 10.00%
2026-07-31 0 0.500 0.500 0.510 0.490 0.560 2,298,000 1,164,370 0.5067 0.415 0.415 0.423 0.407 0.465 2,769,911 0.4204 -7.41%
2026-07-30 0 0.540 0.540 0.550 0.530 0.580 104,000 56,380 0.5421 0.448 0.448 0.456 0.440 0.481 125,357 0.4498 -3.57%
2026-07-29 0 0.560 0.540 0.570 0.530 0.560 636,000 344,320 0.5414 0.465 0.448 0.473 0.440 0.465 766,607 0.4491 0.00%
2026-07-28 0 0.560 0.540 0.560 0.530 0.600 536,000 301,520 0.5625 0.465 0.448 0.465 0.440 0.498 646,071 0.4667 3.70%
2026-07-27 0 0.540 0.540 0.570 0.540 0.560 588,000 319,320 0.5431 0.448 0.448 0.473 0.448 0.465 708,750 0.4505 -3.57%
2026-07-24 0 0.560 0.550 0.560 0.560 0.600 456,000 261,580 0.5736 0.465 0.456 0.465 0.465 0.498 549,643 0.4759 -6.67%
2026-07-23 0 0.600 0.570 0.600 0.570 0.610 558,000 327,620 0.5871 0.498 0.473 0.498 0.473 0.506 672,589 0.4871 -1.64%
2026-07-22 0 0.610 0.580 0.610 0.580 0.610 1,152,000 684,340 0.5940 0.506 0.481 0.506 0.481 0.506 1,388,571 0.4928 0.00%
2026-07-21 0 0.610 0.600 0.610 0.600 0.620 592,000 362,560 0.6124 0.506 0.498 0.506 0.498 0.514 713,571 0.5081 0.00%
2026-07-20 0 0.610 0.610 0.630 0.610 0.630 336,000 207,240 0.6168 0.506 0.506 0.523 0.506 0.523 405,000 0.5117 0.00%
2026-07-17 0 0.610 0.610 0.620 0.600 0.630 820,000 501,260 0.6113 0.506 0.506 0.514 0.498 0.523 988,393 0.5071 -3.17%
2026-07-16 0 0.630 0.620 0.630 0.610 0.650 966,000 610,820 0.6323 0.523 0.514 0.523 0.506 0.539 1,164,375 0.5246 3.28%
2026-07-15 0 0.610 0.610 0.630 0.600 0.620 162,000 99,300 0.6130 0.506 0.506 0.523 0.498 0.514 195,268 0.5085 -1.61%
2026-07-14 0 0.620 0.610 0.620 0.600 0.630 206,000 127,340 0.6182 0.514 0.506 0.514 0.498 0.523 248,304 0.5128 -1.59%
2026-07-13 0 0.630 0.620 0.630 0.630 0.640 390,000 248,720 0.6377 0.523 0.514 0.523 0.523 0.531 470,089 0.5291 -1.56%
2026-07-10 0 0.640 0.640 0.660 0.640 0.690 1,660,000 1,092,420 0.6581 0.531 0.531 0.548 0.531 0.572 2,000,893 0.5460 -4.48%
2026-07-09 0 0.670 0.660 0.690 0.660 0.680 344,000 229,680 0.6677 0.556 0.548 0.572 0.548 0.564 414,643 0.5539 0.00%
2026-07-08 0 0.670 0.670 0.690 0.670 0.720 452,000 307,260 0.6798 0.556 0.556 0.572 0.556 0.597 544,821 0.5640 -1.47%
2026-07-07 0 0.680 0.670 0.690 0.650 0.780 2,704,000 1,872,260 0.6924 0.564 0.556 0.572 0.539 0.647 3,259,286 0.5744 0.00%
2026-07-06 0 0.680 0.670 0.680 0.610 0.700 2,896,000 1,953,820 0.6747 0.564 0.556 0.564 0.506 0.581 3,490,714 0.5597 15.25%
2026-07-03 0 0.590 0.590 0.610 0.580 0.610 294,000 173,080 0.5887 0.489 0.489 0.506 0.481 0.506 354,375 0.4884 -1.67%
2026-07-02 0 0.600 0.580 0.610 0.580 0.680 2,678,000 1,664,380 0.6215 0.498 0.481 0.506 0.481 0.564 3,227,946 0.5156 -10.45%
2026-06-30 0 0.670 0.660 0.680 0.630 0.680 378,000 251,980 0.6666 0.556 0.548 0.564 0.523 0.564 455,625 0.5530 3.08%
2026-06-29 0 0.650 0.650 0.670 0.650 0.700 460,000 311,320 0.6768 0.539 0.539 0.556 0.539 0.581 554,464 0.5615 3.17%
2026-06-26 0 0.630 0.630 0.660 0.590 0.650 366,000 231,720 0.6331 0.523 0.523 0.548 0.489 0.539 441,161 0.5253 1.61%
2026-06-25 0 0.620 0.600 0.610 0.600 0.650 304,000 185,780 0.6111 0.514 0.498 0.506 0.498 0.539 366,429 0.5070 -4.62%
2026-06-24 0 0.650 0.630 0.660 0.650 0.670 220,000 143,660 0.6530 0.539 0.523 0.548 0.539 0.556 265,179 0.5417 0.00%
2026-06-23 0 0.650 0.650 0.690 0.650 0.700 818,000 546,640 0.6683 0.539 0.539 0.572 0.539 0.581 985,982 0.5544 -8.45%
2026-06-22 0 0.710 0.690 0.700 0.670 0.710 894,000 617,480 0.6907 0.589 0.572 0.581 0.556 0.589 1,077,589 0.5730 1.43%
2026-06-18 0 0.700 0.680 0.700 0.670 0.700 510,000 347,760 0.6819 0.581 0.564 0.581 0.556 0.581 614,732 0.5657 2.94%
2026-06-17 0 0.680 0.680 0.690 0.620 0.680 902,000 589,740 0.6538 0.564 0.564 0.572 0.514 0.564 1,087,232 0.5424 4.62%
2026-06-16 0 0.650 0.650 0.660 0.650 0.710 804,000 542,760 0.6751 0.539 0.539 0.548 0.539 0.589 969,107 0.5601 -5.80%
2026-06-15 0 0.690 0.690 0.700 0.660 0.720 1,554,000 1,081,260 0.6958 0.572 0.572 0.581 0.548 0.597 1,873,125 0.5772 4.55%
2026-06-12 0 0.660 0.640 0.660 0.600 0.790 5,258,000 3,667,640 0.6975 0.548 0.531 0.548 0.498 0.655 6,337,768 0.5787 10.00%
2026-06-11 0 0.600 0.590 0.600 0.520 0.630 3,468,000 2,012,280 0.5802 0.498 0.489 0.498 0.431 0.523 4,180,179 0.4814 17.65%
2026-06-10 0 0.510 0.510 0.520 0.490 0.510 434,000 217,150 0.5003 0.423 0.423 0.431 0.407 0.423 523,125 0.4151 3.03%
2026-06-09 0 0.495 0.495 0.510 0.490 0.510 424,000 212,590 0.5014 0.411 0.411 0.423 0.407 0.423 511,071 0.4160 1.02%
2026-06-08 0 0.490 0.480 0.485 0.475 0.500 982,000 482,140 0.4910 0.407 0.398 0.402 0.394 0.415 1,183,661 0.4073 0.00%
2026-06-05 0 0.490 0.490 0.500 0.470 0.495 884,000 430,200 0.4867 0.407 0.407 0.415 0.390 0.411 1,065,536 0.4037 -1.01%
2026-06-04 0 0.495 0.490 0.495 0.490 0.500 192,000 94,840 0.4940 0.411 0.407 0.411 0.407 0.415 231,429 0.4098 -1.00%
2026-06-03 0 0.500 0.500 0.510 0.500 0.510 448,000 225,180 0.5026 0.415 0.415 0.423 0.415 0.423 540,000 0.4170 -1.96%
2026-06-02 0 0.510 0.500 0.520 0.500 0.510 1,228,000 621,960 0.5065 0.423 0.415 0.431 0.415 0.423 1,480,179 0.4202 -1.92%
2026-06-01 0 0.520 0.510 0.530 0.510 0.550 630,000 329,880 0.5236 0.431 0.423 0.440 0.423 0.456 759,375 0.4344 0.00%
2026-05-29 0 0.520 0.520 0.530 0.520 0.550 1,152,000 611,300 0.5306 0.431 0.431 0.440 0.431 0.456 1,388,571 0.4402 0.00%
2026-05-28 0 0.520 0.520 0.530 0.510 0.530 698,000 363,000 0.5201 0.431 0.431 0.440 0.423 0.440 841,339 0.4315 0.00%
2026-05-27 0 0.520 0.520 0.530 0.520 0.550 1,962,000 1,039,360 0.5297 0.431 0.431 0.440 0.431 0.456 2,364,911 0.4395 -1.89%
2026-05-26 0 0.530 0.520 0.530 0.530 0.580 2,146,000 1,195,920 0.5573 0.440 0.431 0.440 0.440 0.481 2,586,696 0.4623 1.92%
2026-05-22 0 0.520 0.520 0.530 0.520 0.540 760,000 406,860 0.5353 0.431 0.431 0.440 0.431 0.448 916,071 0.4441 0.00%
2026-05-21 0 0.520 0.510 0.520 0.510 0.530 1,508,000 780,460 0.5175 0.431 0.423 0.431 0.423 0.440 1,817,679 0.4294 1.96%
2026-05-20 0 0.510 0.510 0.520 0.510 0.530 460,000 237,860 0.5171 0.423 0.423 0.431 0.423 0.440 554,464 0.4290 0.00%
2026-05-19 0 0.510 0.510 0.520 0.510 0.540 706,000 366,960 0.5198 0.423 0.423 0.431 0.423 0.448 850,982 0.4312 -1.92%
2026-05-18 0 0.520 0.510 0.520 0.500 0.540 630,000 326,860 0.5188 0.431 0.423 0.431 0.415 0.448 759,375 0.4304 4.00%
2026-05-15 0 0.500 0.500 0.510 0.490 0.570 5,354,000 2,797,030 0.5224 0.415 0.415 0.423 0.407 0.473 6,453,482 0.4334 -12.28%
2026-05-14 0 0.570 0.540 0.570 0.510 0.580 3,177,662 1,743,119 0.5486 0.473 0.448 0.473 0.423 0.481 3,830,218 0.4551 11.76%
2026-05-13 0 0.510 0.510 0.520 0.500 0.540 2,190,000 1,136,280 0.5188 0.423 0.423 0.431 0.415 0.448 2,639,732 0.4305 4.08%
2026-05-12 0 0.490 0.490 0.500 0.490 0.500 1,466,000 726,900 0.4958 0.407 0.407 0.415 0.407 0.415 1,767,054 0.4114 0.00%
2026-05-11 0 0.490 0.490 0.495 0.490 0.510 2,216,000 1,103,220 0.4978 0.407 0.407 0.411 0.407 0.423 2,671,071 0.4130 0.00%
2026-05-08 0 0.490 0.485 0.490 0.480 0.495 110,000 53,130 0.4830 0.407 0.402 0.407 0.398 0.411 132,589 0.4007 -1.01%
2026-05-07 0 0.495 0.480 0.500 0.475 0.495 754,000 360,230 0.4778 0.411 0.398 0.415 0.394 0.411 908,839 0.3964 5.32%
2026-05-06 0 0.470 0.470 0.475 0.465 0.500 1,862,000 889,810 0.4779 0.390 0.390 0.394 0.386 0.415 2,244,375 0.3965 -4.08%
2026-05-05 0 0.490 0.490 0.500 0.490 0.495 206,000 101,140 0.4910 0.407 0.407 0.415 0.407 0.411 248,304 0.4073 0.00%
2026-05-04 0 0.490 0.490 0.500 0.490 0.500 678,000 336,530 0.4964 0.407 0.407 0.415 0.407 0.415 817,232 0.4118 -1.01%
2026-04-30 0 0.495 0.490 0.495 0.490 0.510 328,000 163,790 0.4994 0.411 0.407 0.411 0.407 0.423 395,357 0.4143 1.02%
2026-04-29 0 0.490 0.490 0.510 0.490 0.500 106,000 52,640 0.4966 0.407 0.407 0.423 0.407 0.415 127,768 0.4120 -2.00%
2026-04-28 0 0.500 0.495 0.500 0.485 0.520 1,668,000 832,730 0.4992 0.415 0.411 0.415 0.402 0.431 2,010,536 0.4142 -3.85%
2026-04-27 0 0.520 0.520 0.530 0.520 0.550 782,000 418,520 0.5352 0.431 0.431 0.440 0.431 0.456 942,589 0.4440 -1.89%
2026-04-24 0 0.530 0.520 0.540 0.510 0.540 290,000 150,280 0.5182 0.440 0.431 0.448 0.423 0.448 349,554 0.4299 3.92%
2026-04-23 0 0.510 0.510 0.520 0.500 0.560 2,070,389 1,100,430 0.5315 0.423 0.423 0.431 0.415 0.465 2,495,558 0.4410 6.25%
2026-04-22 0 0.480 0.475 0.480 0.460 0.590 7,828,000 4,218,770 0.5389 0.398 0.394 0.398 0.382 0.489 9,435,536 0.4471 -17.24%
2026-04-21 0 0.580 0.570 0.580 0.570 0.610 1,098,000 639,420 0.5823 0.481 0.473 0.481 0.473 0.506 1,323,482 0.4831 -1.69%
2026-04-20 0 0.590 0.590 0.600 0.550 0.600 1,336,867 769,376 0.5755 0.489 0.489 0.498 0.456 0.498 1,611,402 0.4775 7.27%
2026-04-17 0 0.550 0.550 0.570 0.540 0.570 1,368,000 749,440 0.5478 0.456 0.456 0.473 0.448 0.473 1,648,929 0.4545 0.00%
2026-04-16 0 0.550 0.550 0.560 0.540 0.590 3,664,000 2,064,240 0.5634 0.456 0.456 0.465 0.448 0.489 4,416,429 0.4674 -5.17%
2026-04-15 0 0.580 0.580 0.590 0.580 0.650 922,000 561,600 0.6091 0.481 0.481 0.489 0.481 0.539 1,111,339 0.5053 -4.92%
2026-04-14 0 0.610 0.600 0.620 0.570 0.900 2,752,000 1,987,220 0.7221 0.506 0.498 0.514 0.473 0.747 3,317,143 0.5991 5.17%
2026-04-13 0 0.580 0.570 0.580 0.570 0.580 340,000 196,800 0.5788 0.481 0.473 0.481 0.473 0.481 409,821 0.4802 0.00%
2026-04-10 0 0.580 0.570 0.580 0.560 0.600 876,691 507,993 0.5794 0.481 0.473 0.481 0.465 0.498 1,056,726 0.4807 1.75%
2026-04-09 0 0.570 0.570 0.580 0.570 0.610 1,544,000 916,060 0.5933 0.473 0.473 0.481 0.473 0.506 1,861,071 0.4922 -1.72%
2026-04-08 0 0.580 0.580 0.600 0.580 0.620 1,176,706 706,324 0.6003 0.481 0.481 0.498 0.481 0.514 1,418,351 0.4980 -1.69%
2026-04-02 0 0.590 0.580 0.600 0.580 0.650 1,240,000 752,040 0.6065 0.489 0.481 0.498 0.481 0.539 1,494,643 0.5032 -4.84%
2026-04-01 0 0.620 0.620 0.640 0.620 0.720 1,284,000 838,080 0.6527 0.514 0.514 0.531 0.514 0.597 1,547,679 0.5415 -3.12%
2026-03-31 0 0.640 0.640 0.660 0.640 0.720 2,476,000 1,719,580 0.6945 0.531 0.531 0.548 0.531 0.597 2,984,464 0.5762 -5.88%
2026-03-30 0 0.680 0.680 0.690 0.680 0.720 4,016,000 2,818,340 0.7018 0.564 0.564 0.572 0.564 0.597 4,840,714 0.5822 -8.11%
2026-03-27 0 0.740 0.730 0.740 0.710 0.750 2,334,666 1,686,915 0.7226 0.614 0.606 0.614 0.589 0.622 2,814,106 0.5994 12.12%
2026-03-26 0 0.660 0.660 0.670 0.600 0.760 2,700,000 1,792,380 0.6638 0.548 0.548 0.556 0.498 0.631 3,254,464 0.5507 -15.38%
2026-03-25 0 0.780 0.780 0.800 0.780 0.800 320,000 250,880 0.7840 0.647 0.647 0.664 0.647 0.664 385,714 0.6504 0.00%
2026-03-24 0 0.780 0.780 0.800 0.770 0.790 438,000 341,500 0.7797 0.647 0.647 0.664 0.639 0.655 527,946 0.6468 1.30%
2026-03-23 0 0.770 0.760 0.780 0.730 0.780 924,000 705,640 0.7637 0.639 0.631 0.647 0.606 0.647 1,113,750 0.6336 -1.28%
2026-03-20 0 0.780 0.760 0.780 0.760 0.790 242,000 186,620 0.7712 0.647 0.631 0.647 0.631 0.655 291,696 0.6398 1.30%
2026-03-19 0 0.770 0.770 0.780 0.770 0.790 412,000 321,920 0.7814 0.639 0.639 0.647 0.639 0.655 496,607 0.6482 0.00%
2026-03-18 0 0.770 0.770 0.790 0.770 0.800 888,000 691,100 0.7783 0.639 0.639 0.655 0.639 0.664 1,070,357 0.6457 -2.53%
2026-03-17 0 0.790 0.790 0.800 0.790 0.800 418,000 331,040 0.7920 0.655 0.655 0.664 0.655 0.664 503,839 0.6570 2.60%
2026-03-16 0 0.770 0.760 0.790 0.760 0.790 530,000 413,060 0.7794 0.639 0.631 0.655 0.631 0.655 638,839 0.6466 1.32%
2026-03-13 0 0.760 0.760 0.770 0.760 0.790 292,000 226,820 0.7768 0.631 0.631 0.639 0.631 0.655 351,964 0.6444 -1.30%
2026-03-12 0 0.770 0.760 0.780 0.770 0.800 1,214,000 943,900 0.7775 0.639 0.631 0.647 0.639 0.664 1,463,304 0.6450 -3.75%
2026-03-11 0 0.800 0.800 0.820 0.790 0.830 858,000 696,540 0.8118 0.664 0.664 0.680 0.655 0.689 1,034,196 0.6735 -1.23%
2026-03-10 0 0.810 0.790 0.820 0.780 0.810 494,000 393,560 0.7967 0.672 0.655 0.680 0.647 0.672 595,446 0.6609 2.53%
2026-03-09 0 0.790 0.790 0.810 0.790 0.820 1,010,000 808,920 0.8009 0.655 0.655 0.672 0.655 0.680 1,217,411 0.6645 -3.66%
2026-03-06 0 0.820 0.810 0.820 0.800 0.820 552,000 447,400 0.8105 0.680 0.672 0.680 0.664 0.680 665,357 0.6724 3.80%
2026-03-05 0 0.790 0.780 0.810 0.770 0.800 402,000 316,200 0.7866 0.655 0.647 0.672 0.639 0.664 484,554 0.6526 0.00%
2026-03-04 0 0.790 0.770 0.790 0.770 0.840 1,840,000 1,456,000 0.7913 0.655 0.639 0.655 0.639 0.697 2,217,857 0.6565 -5.95%
2026-03-03 0 0.840 0.800 0.840 0.800 0.840 1,812,000 1,455,680 0.8034 0.697 0.664 0.697 0.664 0.697 2,184,107 0.6665 2.44%
2026-03-02 0 0.820 0.800 0.820 0.780 0.870 2,098,000 1,710,840 0.8155 0.680 0.664 0.680 0.647 0.722 2,528,839 0.6765 -2.38%
2026-02-27 0 0.840 0.840 0.860 0.840 0.880 788,000 677,340 0.8596 0.697 0.697 0.713 0.697 0.730 949,821 0.7131 -2.33%
2026-02-26 0 0.860 0.850 0.860 0.850 0.860 630,000 539,960 0.8571 0.713 0.705 0.713 0.705 0.713 759,375 0.7111 2.38%
2026-02-25 0 0.840 0.830 0.840 0.840 0.940 1,304,000 1,155,280 0.8860 0.697 0.689 0.697 0.697 0.780 1,571,786 0.7350 -2.33%
2026-02-24 0 0.860 0.860 0.870 0.850 0.900 424,000 371,340 0.8758 0.713 0.713 0.722 0.705 0.747 511,071 0.7266 1.18%
2026-02-23 0 0.850 0.840 0.850 0.850 0.920 820,000 719,240 0.8771 0.705 0.697 0.705 0.705 0.763 988,393 0.7277 -4.49%
2026-02-20 0 0.890 0.840 0.890 0.830 0.990 1,952,000 1,773,700 0.9087 0.738 0.697 0.738 0.689 0.821 2,352,857 0.7538 -5.32%
2026-02-16 0 0.940 0.940 0.950 0.860 1.010 2,644,000 2,542,840 0.9617 0.780 0.780 0.788 0.713 0.838 3,186,964 0.7979 9.30%
2026-02-13 0 0.860 0.850 0.860 0.750 0.910 900,000 741,140 0.8235 0.713 0.705 0.713 0.622 0.755 1,084,821 0.6832 14.67%
2026-02-12 0 0.750 0.740 0.760 0.720 0.750 544,000 402,540 0.7400 0.622 0.614 0.631 0.597 0.622 655,714 0.6139 1.35%
2026-02-11 0 0.740 0.720 0.750 0.700 0.750 326,000 235,400 0.7221 0.614 0.597 0.622 0.581 0.622 392,946 0.5991 7.25%
2026-02-10 0 0.690 0.690 0.710 0.680 0.730 814,000 572,920 0.7038 0.572 0.572 0.589 0.564 0.606 981,161 0.5839 -9.21%
2026-02-09 0 0.760 0.750 0.760 0.630 0.800 4,074,000 2,947,720 0.7235 0.631 0.622 0.631 0.523 0.664 4,910,625 0.6003 24.59%
2026-02-06 0 0.610 0.600 0.610 0.590 0.610 220,000 130,800 0.5945 0.506 0.498 0.506 0.489 0.506 265,179 0.4933 3.39%
2026-02-05 0 0.590 0.590 0.610 0.590 0.610 266,000 159,900 0.6011 0.489 0.489 0.506 0.489 0.506 320,625 0.4987 -4.84%
2026-02-04 0 0.620 0.610 0.620 0.610 0.620 10,000 6,140 0.6140 0.514 0.506 0.514 0.506 0.514 12,054 0.5094 0.00%
2026-02-03 0 0.620 0.620 0.630 0.590 0.630 1,440,000 884,400 0.6142 0.514 0.514 0.523 0.489 0.523 1,735,714 0.5095 1.64%
2026-02-02 0 0.610 0.610 0.620 0.530 0.660 430,000 267,900 0.6230 0.506 0.506 0.514 0.440 0.548 518,304 0.5169 -1.61%
2026-01-30 0 0.740 0.730 0.740 0.720 0.760 708,000 520,880 0.7357 0.514 0.507 0.514 0.500 0.528 1,018,566 0.5114 -2.63%
2026-01-29 0 0.760 0.750 0.760 0.740 0.760 472,000 352,920 0.7477 0.528 0.521 0.528 0.514 0.528 679,044 0.5197 2.70%
2026-01-28 0 0.740 0.740 0.750 0.740 0.820 1,678,000 1,295,020 0.7718 0.514 0.514 0.521 0.514 0.570 2,414,058 0.5364 0.00%
2026-01-27 0 0.740 0.730 0.740 0.710 0.740 1,296,000 941,800 0.7267 0.514 0.507 0.514 0.494 0.514 1,864,493 0.5051 5.71%
2026-01-26 0 0.700 0.700 0.720 0.650 0.720 2,378,000 1,662,080 0.6989 0.487 0.487 0.500 0.452 0.500 3,421,115 0.4858 7.69%
2026-01-23 0 0.650 0.630 0.660 0.630 0.650 636,000 407,760 0.6411 0.452 0.438 0.459 0.438 0.452 914,983 0.4456 3.17%
2026-01-22 0 0.630 0.630 0.640 0.630 0.650 830,000 532,980 0.6421 0.438 0.438 0.445 0.438 0.452 1,194,081 0.4464 -1.56%
2026-01-21 0 0.640 0.630 0.640 0.630 0.640 36,000 22,760 0.6322 0.445 0.438 0.445 0.438 0.445 51,791 0.4395 1.59%
2026-01-20 0 0.630 0.630 0.640 0.620 0.640 530,000 338,520 0.6387 0.438 0.438 0.445 0.431 0.445 762,486 0.4440 1.61%
2026-01-19 0 0.620 0.620 0.630 0.620 0.650 560,000 355,620 0.6350 0.431 0.431 0.438 0.431 0.452 805,645 0.4414 -3.12%
2026-01-16 0 0.640 0.620 0.640 0.600 0.650 440,000 276,100 0.6275 0.445 0.431 0.445 0.417 0.452 633,007 0.4362 3.23%
2026-01-15 0 0.620 0.610 0.620 0.600 0.620 206,000 127,000 0.6165 0.431 0.424 0.431 0.417 0.431 296,362 0.4285 0.00%
2026-01-14 0 0.620 0.600 0.620 0.590 0.620 230,000 139,000 0.6043 0.431 0.417 0.431 0.410 0.431 330,890 0.4201 3.33%
2026-01-13 0 0.600 0.590 0.600 0.590 0.620 1,892,000 1,148,920 0.6073 0.417 0.410 0.417 0.410 0.431 2,721,930 0.4221 -4.76%
2026-01-12 0 0.630 0.620 0.630 0.610 0.650 672,000 421,280 0.6269 0.438 0.431 0.438 0.424 0.452 966,774 0.4358 0.00%
2026-01-09 0 0.630 0.620 0.630 0.600 0.650 754,000 471,980 0.6260 0.438 0.431 0.438 0.417 0.452 1,084,744 0.4351 -3.08%
2026-01-08 0 0.650 0.640 0.650 0.640 0.660 96,000 62,280 0.6488 0.452 0.445 0.452 0.445 0.459 138,111 0.4509 0.00%
2026-01-07 0 0.650 0.640 0.660 0.630 0.670 474,000 304,980 0.6434 0.452 0.445 0.459 0.438 0.466 681,921 0.4472 1.56%
2026-01-06 0 0.640 0.630 0.640 0.630 0.670 1,238,000 787,760 0.6363 0.445 0.438 0.445 0.438 0.466 1,781,051 0.4423 -4.48%
2026-01-05 0 0.670 0.660 0.670 0.660 0.690 782,000 522,900 0.6687 0.466 0.459 0.466 0.459 0.480 1,125,026 0.4648 3.08%
2026-01-02 0 0.650 0.630 0.650 0.620 0.670 1,554,000 1,006,040 0.6474 0.452 0.438 0.452 0.431 0.466 2,235,665 0.4500 -1.52%
2025-12-31 0 0.660 0.640 0.660 0.630 0.660 812,000 527,500 0.6496 0.459 0.445 0.459 0.438 0.459 1,168,185 0.4516 4.76%
2025-12-30 0 0.630 0.620 0.630 0.610 0.700 1,900,000 1,213,380 0.6386 0.438 0.431 0.438 0.424 0.487 2,733,439 0.4439 -10.00%
2025-12-29 0 0.700 0.690 0.700 0.680 0.790 4,204,000 3,024,300 0.7194 0.487 0.480 0.487 0.473 0.549 6,048,093 0.5000 2.94%
2025-12-24 0 0.680 0.670 0.680 0.640 0.700 688,584 471,073 0.6841 0.473 0.466 0.473 0.445 0.487 990,633 0.4755 9.68%
2025-12-23 0 0.620 0.610 0.630 0.620 0.680 786,000 509,500 0.6482 0.431 0.424 0.438 0.431 0.473 1,130,781 0.4506 -11.43%
2025-12-22 0 0.700 0.680 0.700 0.580 0.720 4,094,000 2,637,340 0.6442 0.487 0.473 0.487 0.403 0.500 5,889,842 0.4478 20.69%
2025-12-19 0 0.580 0.570 0.580 0.570 0.580 148,000 84,900 0.5736 0.403 0.396 0.403 0.396 0.403 212,921 0.3987 0.00%
2025-12-18 0 0.580 0.560 0.580 0.550 0.580 470,000 263,720 0.5611 0.403 0.389 0.403 0.382 0.403 676,166 0.3900 3.57%
2025-12-17 0 0.560 0.560 0.570 0.550 0.580 730,000 410,720 0.5626 0.389 0.389 0.396 0.382 0.403 1,050,216 0.3911 1.82%
2025-12-16 0 0.550 0.550 0.560 0.530 0.590 1,884,000 1,053,620 0.5592 0.382 0.382 0.389 0.368 0.410 2,710,421 0.3887 1.85%
2025-12-15 0 0.540 0.530 0.540 0.475 0.700 11,198,500 6,466,050 0.5774 0.375 0.368 0.375 0.330 0.487 16,110,745 0.4014 44.00%
2025-12-12 0 0.375 0.375 0.395 0.375 0.385 18,000 6,870 0.3817 0.261 0.261 0.275 0.261 0.268 25,896 0.2653 1.35%
2025-12-11 0 0.370 0.370 0.385 0.365 0.400 216,000 81,710 0.3783 0.257 0.257 0.268 0.254 0.278 310,749 0.2629 4.23%
2025-12-10 0 0.355 0.350 0.365 0.335 0.395 1,330,000 498,120 0.3745 0.247 0.243 0.254 0.233 0.275 1,913,407 0.2603 -5.33%
2025-12-09 0 0.375 0.375 0.400 0.375 0.380 112,000 42,250 0.3772 0.261 0.261 0.278 0.261 0.264 161,129 0.2622 0.00%
2025-12-08 0 0.375 0.375 0.380 0.375 0.380 8,000 3,010 0.3763 0.261 0.261 0.264 0.261 0.264 11,509 0.2615 -1.32%
2025-12-05 0 0.380 0.380 0.395 0.350 0.395 1,004,000 383,770 0.3822 0.264 0.264 0.275 0.243 0.275 1,444,407 0.2657 -3.80%
2025-12-04 0 0.395 0.390 0.400 0.380 0.415 378,000 149,500 0.3955 0.275 0.271 0.278 0.264 0.288 543,810 0.2749 6.76%
2025-12-03 0 0.370 0.370 0.380 0.370 0.370 8,000 2,960 0.3700 0.257 0.257 0.264 0.257 0.257 11,509 0.2572 0.00%
2025-12-02 0 0.370 0.370 0.380 0.370 0.380 320,000 118,540 0.3704 0.257 0.257 0.264 0.257 0.264 460,369 0.2575 -2.63%
2025-12-01 0 0.380 0.380 0.390 0.350 0.405 478,000 178,810 0.3741 0.264 0.264 0.271 0.243 0.282 687,676 0.2600 0.00%
2025-11-28 0 0.380 0.380 0.400 - - 0 0 - 0.264 0.264 0.278 - - 0 - 0.00%
2025-11-27 0 0.380 0.380 0.395 0.380 0.380 52,000 19,760 0.3800 0.264 0.264 0.275 0.264 0.264 74,810 0.2641 0.00%
2025-11-26 0 0.380 0.360 0.390 - - 0 0 - 0.264 0.250 0.271 - - 0 - 0.00%
2025-11-25 0 0.380 0.365 0.390 0.365 0.390 22,000 8,430 0.3832 0.264 0.254 0.271 0.254 0.271 31,650 0.2663 2.70%
2025-11-24 0 0.370 0.360 0.395 0.360 0.370 92,000 33,540 0.3646 0.257 0.250 0.275 0.250 0.257 132,356 0.2534 2.78%
2025-11-21 0 0.360 0.360 0.370 0.360 0.370 282,000 103,940 0.3686 0.250 0.250 0.257 0.250 0.257 405,700 0.2562 -4.00%
2025-11-20 0 0.375 0.375 0.380 0.375 0.375 38,000 14,250 0.3750 0.261 0.261 0.264 0.261 0.261 54,669 0.2607 0.00%
2025-11-19 0 0.375 0.375 0.380 0.375 0.380 34,000 12,910 0.3797 0.261 0.261 0.264 0.261 0.264 48,914 0.2639 -1.32%
2025-11-18 0 0.380 0.370 0.395 0.380 0.390 26,000 9,940 0.3823 0.264 0.257 0.275 0.264 0.271 37,405 0.2657 -3.80%
2025-11-17 0 0.395 0.380 0.395 - - 0 0 - 0.275 0.264 0.275 - - 0 - 0.00%
2025-11-14 0 0.395 0.380 0.395 - - 0 0 - 0.275 0.264 0.275 - - 0 - 0.00%
2025-11-13 0 0.395 0.385 0.395 - - 0 0 - 0.275 0.268 0.275 - - 0 - 0.00%
2025-11-12 0 0.395 0.385 0.395 - - 0 0 - 0.275 0.268 0.275 - - 0 - 0.00%
2025-11-11 0 0.395 0.385 0.395 0.385 0.395 64,000 24,810 0.3877 0.275 0.268 0.275 0.268 0.275 92,074 0.2695 -1.25%
2025-11-10 0 0.400 0.385 0.410 0.385 0.400 24,000 9,300 0.3875 0.278 0.268 0.285 0.268 0.278 34,528 0.2693 3.90%
2025-11-07 0 0.385 0.380 0.385 0.380 0.390 102,000 38,880 0.3812 0.268 0.264 0.268 0.264 0.271 146,743 0.2650 -2.53%
2025-11-06 0 0.395 0.385 0.395 0.380 0.395 26,000 10,140 0.3900 0.275 0.268 0.275 0.264 0.275 37,405 0.2711 1.28%
2025-11-05 0 0.390 0.380 0.390 0.380 0.390 122,000 46,680 0.3826 0.271 0.264 0.271 0.264 0.271 175,516 0.2660 0.00%
2025-11-04 0 0.390 0.390 0.395 0.390 0.400 4,000 1,580 0.3950 0.271 0.271 0.275 0.271 0.278 5,755 0.2746 -4.88%
2025-11-03 0 0.410 0.400 0.410 - - 0 0 - 0.285 0.278 0.285 - - 0 - 0.00%
2025-10-31 0 0.410 0.400 0.410 - - 0 0 - 0.285 0.278 0.285 - - 0 - 0.00%
2025-10-30 0 0.410 0.400 0.405 - - 0 0 - 0.285 0.278 0.282 - - 0 - 0.00%
2025-10-28 0 0.410 0.400 0.410 0.400 0.410 14,000 5,620 0.4014 0.285 0.278 0.285 0.278 0.285 20,141 0.2790 0.00%
2025-10-27 0 0.410 0.400 0.410 0.400 0.425 372,000 151,250 0.4066 0.285 0.278 0.285 0.278 0.295 535,179 0.2826 1.23%
2025-10-24 0 0.405 0.405 0.430 0.405 0.405 16,000 6,480 0.4050 0.282 0.282 0.299 0.282 0.282 23,018 0.2815 -3.57%
2025-10-23 0 0.420 0.405 0.420 - - 0 0 - 0.292 0.282 0.292 - - 0 - 0.00%
2025-10-22 0 0.420 0.420 0.430 0.410 0.420 52,000 21,360 0.4108 0.292 0.292 0.299 0.285 0.292 74,810 0.2855 0.00%
2025-10-21 0 0.420 0.420 0.430 0.410 0.420 88,000 36,570 0.4156 0.292 0.292 0.299 0.285 0.292 126,601 0.2889 2.44%
2025-10-20 0 0.410 0.420 0.425 0.410 0.425 14,000 5,770 0.4121 0.285 0.292 0.295 0.285 0.295 20,141 0.2865 -2.38%
2025-10-17 0 0.420 0.405 0.420 0.405 0.435 8,000 3,330 0.4163 0.292 0.282 0.292 0.282 0.302 11,509 0.2893 -3.45%
2025-10-16 0 0.435 0.420 0.435 0.450 0.450 6,000 2,560 0.4267 0.302 0.292 0.302 0.313 0.313 8,632 0.2966 3.57%
2025-10-15 0 0.420 0.420 0.450 0.385 0.450 522,000 217,820 0.4173 0.292 0.292 0.313 0.268 0.313 750,976 0.2900 0.00%
2025-10-14 0 0.420 0.405 0.420 0.400 0.420 76,000 31,050 0.4086 0.292 0.282 0.292 0.278 0.292 109,338 0.2840 0.00%
2025-10-13 0 0.420 0.400 0.420 0.400 0.420 26,000 10,810 0.4158 0.292 0.278 0.292 0.278 0.292 37,405 0.2890 1.20%
2025-10-10 0 0.415 0.405 0.420 - - 0 0 - 0.288 0.282 0.292 - - 0 - 0.00%
2025-10-09 0 0.415 0.400 0.415 0.405 0.420 80,000 32,920 0.4115 0.288 0.278 0.288 0.282 0.292 115,092 0.2860 -1.19%
2025-10-08 0 0.420 0.420 0.450 - - 0 0 - 0.292 0.292 0.313 - - 0 - 0.00%
2025-10-06 0 0.420 0.420 0.450 0.420 0.420 16,000 6,800 0.4250 0.292 0.292 0.313 0.292 0.292 23,018 0.2954 -2.33%
2025-10-03 0 0.430 0.430 0.440 0.395 0.435 1,880,000 747,130 0.3974 0.299 0.299 0.306 0.275 0.302 2,704,666 0.2762 7.50%
2025-10-02 0 0.400 0.400 0.405 0.400 0.405 64,000 25,610 0.4002 0.278 0.278 0.282 0.278 0.282 92,074 0.2781 -1.23%
2025-09-30 0 0.405 0.400 0.405 - - 0 0 - 0.282 0.278 0.282 - - 0 - 0.00%
2025-09-29 0 0.405 0.400 0.405 0.400 0.405 26,000 10,490 0.4035 0.282 0.278 0.282 0.278 0.282 37,405 0.2804 0.00%
2025-09-26 0 0.405 0.400 0.405 0.400 0.405 312,000 125,660 0.4028 0.282 0.278 0.282 0.278 0.282 448,859 0.2800 0.00%
2025-09-25 0 0.405 0.400 0.405 - - 0 0 - 0.282 0.278 0.282 - - 0 - 0.00%
2025-09-24 0 0.405 0.390 0.405 0.395 0.405 282,000 112,680 0.3996 0.282 0.271 0.282 0.275 0.282 405,700 0.2777 0.00%
2025-09-23 0 0.405 0.400 0.405 0.395 0.405 204,000 81,060 0.3974 0.282 0.278 0.282 0.275 0.282 293,485 0.2762 0.00%
2025-09-22 0 0.405 0.400 0.405 0.395 0.405 112,000 44,870 0.4006 0.282 0.278 0.282 0.275 0.282 161,129 0.2785 0.00%
2025-09-19 0 0.405 0.400 0.405 0.390 0.405 246,000 98,380 0.3999 0.282 0.278 0.282 0.271 0.282 353,908 0.2780 0.00%
2025-09-18 0 0.405 0.400 0.405 0.400 0.405 346,000 139,570 0.4034 0.282 0.278 0.282 0.278 0.282 497,774 0.2804 0.00%
2025-09-17 0 0.405 0.400 0.405 0.400 0.405 66,000 26,690 0.4044 0.282 0.278 0.282 0.278 0.282 94,951 0.2811 0.00%
2025-09-16 0 0.405 0.400 0.405 0.400 0.405 110,000 44,110 0.4010 0.282 0.278 0.282 0.278 0.282 158,252 0.2787 0.00%
2025-09-15 0 0.405 0.400 0.405 0.400 0.405 204,000 81,800 0.4010 0.282 0.278 0.282 0.278 0.282 293,485 0.2787 0.00%
2025-09-12 0 0.405 0.395 0.405 0.390 0.410 950,000 373,320 0.3930 0.282 0.275 0.282 0.271 0.285 1,366,719 0.2732 2.53%
2025-09-11 0 0.395 0.390 0.395 0.390 0.395 242,000 94,650 0.3911 0.275 0.271 0.275 0.271 0.275 348,154 0.2719 0.00%
2025-09-10 0 0.395 0.390 0.395 0.380 0.395 444,000 174,870 0.3939 0.275 0.271 0.275 0.264 0.275 638,762 0.2738 0.00%
2025-09-09 0 0.395 0.390 0.395 0.390 0.410 774,000 304,760 0.3937 0.275 0.271 0.275 0.271 0.285 1,113,517 0.2737 -3.66%
2025-09-08 0 0.410 0.400 0.410 0.400 0.410 612,000 245,260 0.4008 0.285 0.278 0.285 0.278 0.285 880,455 0.2786 0.00%
2025-09-05 0 0.410 0.400 0.410 0.405 0.415 744,000 302,890 0.4071 0.285 0.278 0.285 0.282 0.288 1,070,357 0.2830 -2.38%
2025-09-04 0 0.420 0.405 0.420 - - 0 0 - 0.292 0.282 0.292 - - 0 - 0.00%
2025-09-03 0 0.420 0.420 0.435 0.420 0.435 404,000 170,570 0.4222 0.292 0.292 0.302 0.292 0.302 581,215 0.2935 0.00%
2025-09-02 0 0.420 0.420 0.445 0.415 0.435 206,000 87,790 0.4262 0.292 0.292 0.309 0.288 0.302 296,362 0.2962 -2.33%
2025-09-01 0 0.430 0.420 0.435 0.415 0.430 228,000 95,140 0.4173 0.299 0.292 0.302 0.288 0.299 328,013 0.2900 3.61%
2025-08-29 0 0.415 0.405 0.415 0.405 0.415 110,000 45,070 0.4097 0.288 0.282 0.288 0.282 0.288 158,252 0.2848 0.00%
2025-08-28 0 0.415 0.400 0.415 0.395 0.415 746,000 303,580 0.4069 0.288 0.278 0.288 0.275 0.288 1,073,234 0.2829 2.47%
2025-08-27 0 0.405 0.400 0.405 0.395 0.420 926,000 375,790 0.4058 0.282 0.278 0.282 0.275 0.292 1,332,192 0.2821 -1.22%
2025-08-26 0 0.410 0.405 0.410 0.400 0.415 1,192,000 482,800 0.4050 0.285 0.282 0.285 0.278 0.288 1,714,873 0.2815 0.00%
2025-08-25 0 0.410 0.405 0.410 0.400 0.420 496,000 203,080 0.4094 0.285 0.282 0.285 0.278 0.292 713,571 0.2846 3.80%
2025-08-22 0 0.395 0.395 0.400 0.390 0.450 3,062,000 1,231,920 0.4023 0.275 0.275 0.278 0.271 0.313 4,405,153 0.2797 -11.24%
2025-08-21 0 0.445 0.405 0.445 0.400 0.450 1,040,000 431,950 0.4153 0.309 0.282 0.309 0.278 0.313 1,496,198 0.2887 -1.11%
2025-08-20 0 0.450 0.450 0.455 0.400 0.480 1,220,000 545,930 0.4475 0.313 0.313 0.316 0.278 0.334 1,755,156 0.3110 11.11%
2025-08-19 0 0.405 0.405 0.425 0.405 0.470 1,854,000 816,610 0.4405 0.282 0.282 0.295 0.282 0.327 2,667,261 0.3062 -7.95%
2025-08-18 0 0.440 0.440 0.460 0.440 0.740 10,874,000 5,476,610 0.5036 0.306 0.306 0.320 0.306 0.514 15,643,903 0.3501 2.33%
2025-08-15 0 0.430 0.430 0.435 0.400 0.450 82,000 34,900 0.4256 0.299 0.299 0.302 0.278 0.313 117,969 0.2958 7.50%
2025-08-14 0 0.400 0.385 0.400 0.400 0.400 2,000 800 0.4000 0.278 0.268 0.278 0.278 0.278 2,877 0.2780 3.90%
2025-08-13 0 0.385 0.385 0.400 0.380 0.390 744,000 286,610 0.3852 0.268 0.268 0.278 0.264 0.271 1,070,357 0.2678 1.32%
2025-08-12 0 0.380 0.380 0.390 - - 0 0 - 0.264 0.264 0.271 - - 0 - 0.00%
2025-08-11 0 0.380 0.380 0.415 - - 0 0 - 0.264 0.264 0.288 - - 0 - 0.00%
2025-08-08 0 0.380 0.380 0.415 - - 0 0 - 0.264 0.264 0.288 - - 0 - 0.00%
2025-08-07 0 0.380 0.380 0.390 0.380 0.390 34,000 13,220 0.3888 0.264 0.264 0.271 0.264 0.271 48,914 0.2703 0.00%
2025-08-06 0 0.380 0.380 0.415 - - 0 0 - 0.264 0.264 0.288 - - 0 - 0.00%
2025-08-05 0 0.380 0.375 0.410 0.380 0.400 54,000 21,460 0.3974 0.264 0.261 0.285 0.264 0.278 77,687 0.2762 2.70%
2025-08-04 0 0.370 0.370 0.380 0.370 0.380 4,000 1,500 0.3750 0.257 0.257 0.264 0.257 0.264 5,755 0.2607 -2.63%
2025-08-01 0 0.380 0.380 0.420 0.375 0.400 6,000 2,300 0.3833 0.264 0.264 0.292 0.261 0.278 8,632 0.2665 0.00%
2025-07-31 0 0.380 0.370 0.380 - - 0 0 - 0.264 0.257 0.264 - - 0 - 0.00%
2025-07-30 0 0.380 0.380 0.390 0.380 0.380 48,000 18,260 0.3804 0.264 0.264 0.271 0.264 0.264 69,055 0.2644 -2.56%
2025-07-29 0 0.390 0.385 0.400 0.385 0.385 14,000 5,390 0.3850 0.271 0.268 0.278 0.268 0.268 20,141 0.2676 -3.70%
2025-07-28 0 0.405 0.385 0.405 0.385 0.410 156,000 60,760 0.3895 0.282 0.268 0.282 0.268 0.285 224,430 0.2707 1.25%
2025-07-25 0 0.400 0.395 0.415 - - 0 0 - 0.278 0.275 0.288 - - 0 - 0.00%
2025-07-24 0 0.400 0.395 0.400 0.400 0.405 158,000 63,360 0.4010 0.278 0.275 0.278 0.278 0.282 227,307 0.2787 -3.61%
2025-07-23 0 0.415 0.410 0.435 0.400 0.415 174,000 72,270 0.4153 0.288 0.285 0.302 0.278 0.288 250,325 0.2887 -2.35%
2025-07-22 0 0.425 0.405 0.425 0.430 0.430 32,000 13,760 0.4300 0.295 0.282 0.295 0.299 0.299 46,037 0.2989 -1.16%
2025-07-21 0 0.430 0.415 0.430 0.400 0.430 288,000 119,160 0.4138 0.299 0.288 0.299 0.278 0.299 414,332 0.2876 10.26%
2025-07-18 0 0.390 0.390 0.425 0.390 0.400 292,000 115,920 0.3970 0.271 0.271 0.295 0.271 0.278 420,086 0.2759 2.63%
2025-07-17 0 0.380 0.340 0.380 - - 0 0 - 0.264 0.236 0.264 - - 0 - -1.30%
2025-07-16 0 0.385 0.385 0.395 0.385 0.400 268,000 104,800 0.3910 0.268 0.268 0.275 0.268 0.278 385,559 0.2718 2.67%
2025-07-15 0 0.375 0.370 0.385 0.350 0.385 572,000 211,690 0.3701 0.261 0.257 0.268 0.243 0.268 822,909 0.2572 8.70%
2025-07-14 0 0.345 0.345 0.350 0.320 0.340 66,000 21,640 0.3279 0.240 0.240 0.243 0.222 0.236 94,951 0.2279 7.81%
2025-07-11 0 0.320 0.320 0.350 0.315 0.330 4,000 1,290 0.3225 0.222 0.222 0.243 0.219 0.229 5,755 0.2242 -3.03%
2025-07-10 0 0.330 0.330 0.350 0.330 0.330 32,000 10,560 0.3300 0.229 0.229 0.243 0.229 0.229 46,037 0.2294 0.00%
2025-07-09 0 0.330 0.325 0.350 - - 0 0 - 0.229 0.226 0.243 - - 0 - 0.00%
2025-07-08 0 0.330 0.315 0.350 - - 0 0 - 0.229 0.219 0.243 - - 0 - 0.00%
2025-07-07 0 0.330 0.330 0.350 0.315 0.320 12,000 3,830 0.3192 0.229 0.229 0.243 0.219 0.222 17,264 0.2219 3.13%
2025-07-04 0 0.320 0.320 0.350 0.310 0.315 52,000 16,370 0.3148 0.222 0.222 0.243 0.215 0.219 74,810 0.2188 0.00%
2025-07-03 0 0.320 0.315 0.350 0.320 0.320 22,000 7,040 0.3200 0.222 0.219 0.243 0.222 0.222 31,650 0.2224 1.59%
2025-07-02 0 0.315 0.315 0.350 0.310 0.315 66,000 20,510 0.3108 0.219 0.219 0.243 0.215 0.219 94,951 0.2160 -1.56%
2025-06-30 0 0.320 0.320 0.345 - - 0 0 - 0.222 0.222 0.240 - - 0 - 0.00%
2025-06-27 0 0.320 0.320 0.350 - - 0 0 - 0.222 0.222 0.243 - - 0 - 0.00%
2025-06-26 0 0.320 0.320 0.345 0.310 0.315 22,000 6,920 0.3145 0.222 0.222 0.240 0.215 0.219 31,650 0.2186 1.59%
2025-06-25 0 0.315 0.310 0.345 0.310 0.320 36,000 11,300 0.3139 0.219 0.215 0.240 0.215 0.222 51,791 0.2182 -1.56%
2025-06-24 0 0.320 0.320 0.335 0.315 0.315 12,000 3,780 0.3150 0.222 0.222 0.233 0.219 0.219 17,264 0.2190 -4.48%
2025-06-23 0 0.335 0.315 0.345 - - 0 0 - 0.233 0.219 0.240 - - 0 - 0.00%
2025-06-20 0 0.335 0.315 0.335 0.335 0.335 20,000 6,700 0.3350 0.233 0.219 0.233 0.233 0.233 28,773 0.2329 4.69%
2025-06-19 0 0.320 0.320 0.345 0.310 0.325 38,000 12,080 0.3179 0.222 0.222 0.240 0.215 0.226 54,669 0.2210 -1.54%
2025-06-18 0 0.325 0.310 0.350 - - 0 0 - 0.226 0.215 0.243 - - 0 - 0.00%
2025-06-17 0 0.325 0.315 0.325 0.325 0.330 58,000 19,130 0.3298 0.226 0.219 0.226 0.226 0.229 83,442 0.2293 -1.52%
2025-06-16 0 0.330 0.325 0.330 - - 0 0 - 0.229 0.226 0.229 - - 0 - 0.00%
2025-06-13 0 0.330 0.325 0.350 0.330 0.330 16,000 5,280 0.3300 0.229 0.226 0.243 0.229 0.229 23,018 0.2294 -2.94%
2025-06-12 0 0.340 0.325 0.340 - - 0 0 - 0.236 0.226 0.236 - - 0 - -1.45%
2025-06-11 0 0.345 0.325 0.345 - - 0 0 - 0.240 0.226 0.240 - - 0 - 0.00%
2025-06-10 0 0.345 0.325 0.345 - - 0 0 - 0.240 0.226 0.240 - - 0 - 0.00%
2025-06-09 0 0.345 0.325 0.345 - - 0 0 - 0.240 0.226 0.240 - - 0 - 0.00%
2025-06-06 0 0.345 0.345 0.350 - - 0 0 - 0.240 0.240 0.243 - - 0 - 0.00%
2025-06-05 0 0.345 0.330 0.350 0.330 0.350 280,000 96,840 0.3459 0.240 0.229 0.243 0.229 0.243 402,823 0.2404 -1.43%
2025-06-04 0 0.350 0.325 0.360 0.315 0.360 180,000 61,890 0.3438 0.243 0.226 0.250 0.219 0.250 258,957 0.2390 9.38%
2025-06-03 0 0.320 0.315 0.320 0.310 0.320 68,000 21,460 0.3156 0.222 0.219 0.222 0.215 0.222 97,828 0.2194 8.47%
2025-06-02 0 0.295 0.295 0.315 0.285 0.340 516,000 158,410 0.3070 0.205 0.205 0.219 0.198 0.236 742,344 0.2134 -4.84%
2025-05-30 0 0.310 0.310 0.335 0.300 0.310 364,000 110,790 0.3044 0.215 0.215 0.233 0.209 0.215 523,669 0.2116 1.64%
2025-05-29 0 0.305 0.300 0.305 0.305 0.310 1,192,000 367,540 0.3083 0.212 0.209 0.212 0.212 0.215 1,714,873 0.2143 -1.61%
2025-05-28 0 0.310 0.310 0.355 0.310 0.325 980,000 313,640 0.3200 0.215 0.215 0.247 0.215 0.226 1,409,879 0.2225 -3.12%
2025-05-27 0 0.320 0.320 0.355 0.320 0.335 1,166,000 379,560 0.3255 0.222 0.222 0.247 0.222 0.233 1,677,468 0.2263 -4.48%
2025-05-26 0 0.335 0.335 0.355 0.330 0.370 1,692,000 567,560 0.3354 0.233 0.233 0.247 0.229 0.257 2,434,199 0.2332 -8.22%
2025-05-23 0 0.365 0.340 0.370 0.335 0.370 656,000 232,360 0.3542 0.254 0.236 0.257 0.233 0.257 943,756 0.2462 -6.41%
2025-05-22 0 0.390 0.360 0.400 - - 0 0 - 0.271 0.250 0.278 - - 0 - 0.00%
2025-05-21 0 0.390 0.390 0.400 0.390 0.400 122,000 48,490 0.3975 0.271 0.271 0.278 0.271 0.278 175,516 0.2763 -1.27%
2025-05-20 0 0.395 0.395 0.405 0.395 0.400 6,000 2,380 0.3967 0.275 0.275 0.282 0.275 0.278 8,632 0.2757 -2.47%
2025-05-19 0 0.405 0.400 0.420 0.405 0.405 30,000 12,150 0.4050 0.282 0.278 0.292 0.282 0.282 43,160 0.2815 2.53%
2025-05-16 0 0.395 0.395 0.420 0.395 0.440 128,000 53,590 0.4187 0.275 0.275 0.292 0.275 0.306 184,147 0.2910 -10.23%
2025-05-15 0 0.440 0.405 0.440 0.400 0.445 124,000 50,490 0.4072 0.306 0.282 0.306 0.278 0.309 178,393 0.2830 10.00%
2025-05-14 0 0.400 0.395 0.430 0.400 0.410 142,000 57,330 0.4037 0.278 0.275 0.299 0.278 0.285 204,289 0.2806 -3.61%
2025-05-13 0 0.415 0.410 0.450 - - 0 0 - 0.288 0.285 0.313 - - 0 - 0.00%
2025-05-12 0 0.415 0.420 0.460 0.415 0.430 270,000 112,800 0.4178 0.288 0.292 0.320 0.288 0.299 388,436 0.2904 -3.49%
2025-05-09 0 0.430 0.430 0.445 0.425 0.430 12,000 5,150 0.4292 0.299 0.299 0.309 0.295 0.299 17,264 0.2983 0.00%
2025-05-08 0 0.430 0.425 0.440 0.430 0.440 128,000 55,670 0.4349 0.299 0.295 0.306 0.299 0.306 184,147 0.3023 -2.27%
2025-05-07 0 0.440 0.440 0.475 - - 0 0 - 0.306 0.306 0.330 - - 0 - 1.15%
2025-05-06 0 0.435 0.435 0.470 0.435 0.475 204,000 94,030 0.4609 0.302 0.302 0.327 0.302 0.330 293,485 0.3204 0.00%
2025-05-02 0 0.435 0.435 0.450 0.435 0.450 102,000 45,870 0.4497 0.302 0.302 0.313 0.302 0.313 146,743 0.3126 -3.33%
2025-04-30 0 0.450 0.435 0.450 0.435 0.450 72,000 31,530 0.4379 0.313 0.302 0.313 0.302 0.313 103,583 0.3044 0.00%
2025-04-29 0 0.450 0.440 0.450 0.450 0.475 36,000 16,440 0.4567 0.313 0.306 0.313 0.313 0.330 51,791 0.3174 2.27%
2025-04-28 0 0.440 0.440 0.470 - - 0 0 - 0.306 0.306 0.327 - - 0 - 0.00%
2025-04-25 0 0.440 0.440 0.475 0.430 0.475 62,000 27,930 0.4505 0.306 0.306 0.330 0.299 0.330 89,196 0.3131 2.33%
2025-04-24 0 0.430 0.430 0.450 - - 0 0 - 0.299 0.299 0.313 - - 0 - 0.00%
2025-04-23 0 0.430 0.435 0.480 0.430 0.475 12,000 5,610 0.4675 0.299 0.302 0.334 0.299 0.330 17,264 0.3250 -1.15%
2025-04-22 0 0.435 0.435 0.500 0.435 0.480 10,000 4,710 0.4710 0.302 0.302 0.348 0.302 0.334 14,387 0.3274 0.00%
2025-04-17 0 0.435 0.425 0.465 0.435 0.435 4,000 1,740 0.4350 0.302 0.295 0.323 0.302 0.302 5,755 0.3024 0.00%
2025-04-16 0 0.435 0.430 0.480 - - 0 0 - 0.302 0.299 0.334 - - 0 - 0.00%
2025-04-15 0 0.435 0.435 0.480 - - 0 0 - 0.302 0.302 0.334 - - 0 - 0.00%
2025-04-14 0 0.435 0.410 0.480 - - 0 0 - 0.302 0.285 0.334 - - 0 - 0.00%
2025-04-11 0 0.435 0.410 0.485 - - 0 0 - 0.302 0.285 0.337 - - 0 - 0.00%
2025-04-10 0 0.435 0.435 0.480 0.420 0.435 6,000 2,550 0.4250 0.302 0.302 0.334 0.292 0.302 8,632 0.2954 -12.12%
2025-04-09 0 0.495 0.410 0.500 - - 0 0 - 0.344 0.285 0.348 - - 0 - 0.00%
2025-04-08 0 0.495 0.410 0.500 - - 0 0 - 0.344 0.285 0.348 - - 0 - 0.00%
2025-04-07 0 0.495 0.490 0.510 - - 0 0 - 0.344 0.341 0.354 - - 0 - 0.00%
2025-04-03 0 0.495 0.490 0.495 0.495 0.495 22,000 10,890 0.4950 0.344 0.341 0.344 0.344 0.344 31,650 0.3441 0.00%
2025-04-02 0 0.495 0.490 0.510 - - 0 0 - 0.344 0.341 0.354 - - 0 - 0.00%
2025-04-01 0 0.495 0.490 0.500 0.495 0.500 122,000 60,470 0.4957 0.344 0.341 0.348 0.344 0.348 175,516 0.3445 -1.00%
2025-03-31 0 0.500 0.495 0.520 0.490 0.510 80,000 40,050 0.5006 0.348 0.344 0.361 0.341 0.354 115,092 0.3480 0.00%
2025-03-28 0 0.500 0.490 0.500 0.455 0.530 122,000 61,720 0.5059 0.348 0.341 0.348 0.316 0.368 175,516 0.3516 7.53%
2025-03-27 0 0.465 0.455 0.530 - - 0 0 - 0.323 0.316 0.368 - - 0 - 0.00%
2025-03-26 0 0.465 0.460 0.520 0.465 0.465 22,000 10,230 0.4650 0.323 0.320 0.361 0.323 0.323 31,650 0.3232 1.09%
2025-03-25 0 0.460 0.455 0.540 0.460 0.460 12,000 5,520 0.4600 0.320 0.316 0.375 0.320 0.320 17,264 0.3197 1.10%
2025-03-24 0 0.455 0.455 0.530 0.455 0.455 12,000 5,860 0.4883 0.316 0.316 0.368 0.316 0.316 17,264 0.3394 -2.15%
2025-03-21 0 0.465 0.455 0.480 - - 0 0 - 0.323 0.316 0.334 - - 0 - 0.00%
2025-03-20 0 0.465 0.465 0.480 - - 0 0 - 0.323 0.323 0.334 - - 0 - 0.00%
2025-03-19 0 0.465 0.465 0.485 0.455 0.455 4,000 1,820 0.4550 0.323 0.323 0.337 0.316 0.316 5,755 0.3163 3.33%
2025-03-18 0 0.450 0.450 0.480 - - 0 0 - 0.313 0.313 0.334 - - 0 - 0.00%
2025-03-17 0 0.450 0.450 0.475 - - 0 0 - 0.313 0.313 0.330 - - 0 - 0.00%
2025-03-14 0 0.450 0.450 0.485 0.450 0.450 4,000 1,800 0.4500 0.313 0.313 0.337 0.313 0.313 5,755 0.3128 0.00%
2025-03-13 0 0.450 0.415 0.450 0.410 0.450 50,000 22,380 0.4476 0.313 0.288 0.313 0.285 0.313 71,933 0.3111 -1.10%
2025-03-12 0 0.455 0.415 0.455 0.455 0.455 46,000 20,860 0.4535 0.316 0.288 0.316 0.316 0.316 66,178 0.3152 7.06%
2025-03-11 0 0.425 0.425 0.435 0.415 0.460 10,000 4,360 0.4360 0.295 0.295 0.302 0.288 0.320 14,387 0.3031 -8.60%
2025-03-10 0 0.465 0.410 0.465 - - 0 0 - 0.323 0.285 0.323 - - 0 - 0.00%
2025-03-07 0 0.465 0.410 0.465 0.405 0.475 44,000 20,670 0.4698 0.323 0.285 0.323 0.282 0.330 63,301 0.3265 14.81%
2025-03-06 0 0.405 0.405 0.475 0.405 0.485 8,000 3,720 0.4650 0.282 0.282 0.330 0.282 0.337 11,509 0.3232 -2.41%
2025-03-05 0 0.415 0.415 0.490 0.400 0.405 8,000 3,220 0.4025 0.288 0.288 0.341 0.278 0.282 11,509 0.2798 1.22%
2025-03-04 0 0.410 0.405 0.495 0.400 0.500 16,000 6,620 0.4138 0.285 0.282 0.344 0.278 0.348 23,018 0.2876 2.50%
2025-03-03 0 0.400 0.400 0.405 0.400 0.405 14,000 5,660 0.4043 0.278 0.278 0.282 0.278 0.282 20,141 0.2810 -2.44%
2025-02-28 0 0.410 0.405 0.480 - - 0 0 - 0.285 0.282 0.334 - - 0 - 0.00%
2025-02-27 0 0.410 0.410 0.480 0.405 0.410 22,000 8,930 0.4059 0.285 0.285 0.334 0.282 0.285 31,650 0.2821 0.00%
2025-02-26 0 0.410 0.410 0.530 0.410 0.420 98,000 41,140 0.4198 0.285 0.285 0.368 0.285 0.292 140,988 0.2918 -6.82%
2025-02-25 0 0.440 0.420 0.540 - - 0 0 - 0.306 0.292 0.375 - - 0 - 0.00%
2025-02-24 0 0.440 0.420 0.550 - - 0 0 - 0.306 0.292 0.382 - - 0 - 0.00%
2025-02-21 0 0.440 0.420 0.530 - - 0 0 - 0.306 0.292 0.368 - - 0 - 0.00%
2025-02-20 0 0.440 0.420 0.440 - - 0 0 - 0.306 0.292 0.306 - - 0 - 0.00%
2025-02-19 0 0.440 0.420 0.440 - - 0 0 - 0.306 0.292 0.306 - - 0 - 0.00%
2025-02-18 0 0.440 0.420 0.530 - - 0 0 - 0.306 0.292 0.368 - - 0 - 0.00%
2025-02-17 0 0.440 0.420 0.450 0.440 0.450 4,000 1,780 0.4450 0.306 0.292 0.313 0.306 0.313 5,755 0.3093 0.00%
2025-02-14 0 0.440 0.440 0.500 0.400 0.435 6,000 2,510 0.4183 0.306 0.306 0.348 0.278 0.302 8,632 0.2908 -10.20%
2025-02-13 0 0.490 0.490 0.495 0.490 0.540 132,000 67,160 0.5088 0.341 0.341 0.344 0.341 0.375 189,902 0.3537 15.29%
2025-02-12 0 0.425 0.420 0.495 - - 0 0 - 0.295 0.292 0.344 - - 0 - 0.00%
2025-02-11 0 0.425 0.425 0.495 - - 0 0 - 0.295 0.295 0.344 - - 0 - 3.66%
2025-02-10 0 0.410 0.415 0.495 0.410 0.420 8,000 3,300 0.4125 0.285 0.288 0.344 0.285 0.292 11,509 0.2867 -3.53%
2025-02-07 0 0.425 0.420 0.495 - - 0 0 - 0.295 0.292 0.344 - - 0 - 0.00%
2025-02-06 0 0.425 0.420 0.495 - - 0 0 - 0.295 0.292 0.344 - - 0 - 0.00%
2025-02-05 0 0.425 0.420 0.485 - - 0 0 - 0.295 0.292 0.337 - - 0 - 0.00%
2025-02-04 0 0.425 0.425 0.485 0.420 0.430 6,000 2,550 0.4250 0.295 0.295 0.337 0.292 0.299 8,632 0.2954 -12.37%
2025-02-03 0 0.485 0.420 0.490 - - 0 0 - 0.337 0.292 0.341 - - 0 - 0.00%
2025-01-28 0 0.485 0.420 0.490 - - 0 0 - 0.337 0.292 0.341 - - 0 - 0.00%
2025-01-27 0 0.485 0.415 0.485 0.380 0.485 40,000 17,210 0.4303 0.337 0.288 0.337 0.264 0.337 57,546 0.2991 18.29%
2025-01-24 0 0.410 0.410 0.430 0.405 0.430 4,000 1,670 0.4175 0.285 0.285 0.299 0.282 0.299 5,755 0.2902 -4.65%
2025-01-23 0 0.430 0.430 0.445 0.420 0.445 172,000 74,340 0.4322 0.299 0.299 0.309 0.292 0.309 247,448 0.3004 -4.44%
2025-01-22 0 0.450 0.420 0.450 0.420 0.450 6,000 2,560 0.4267 0.313 0.292 0.313 0.292 0.313 8,632 0.2966 0.00%
2025-01-21 0 0.450 0.420 0.485 0.415 0.450 8,000 3,530 0.4413 0.313 0.292 0.337 0.288 0.313 11,509 0.3067 0.00%
2025-01-20 0 0.450 0.450 0.490 - - 0 0 - 0.313 0.313 0.341 - - 0 - 5.88%
2025-01-17 0 0.425 0.430 0.495 0.425 0.470 16,000 7,360 0.4600 0.295 0.299 0.344 0.295 0.327 23,018 0.3197 -11.46%
2025-01-16 0 0.480 0.460 0.495 - - 0 0 - 0.334 0.320 0.344 - - 0 - 0.00%
2025-01-15 0 0.480 0.415 0.495 - - 0 0 - 0.334 0.288 0.344 - - 0 - 0.00%
2025-01-14 0 0.480 0.480 0.485 0.480 0.480 68,000 32,640 0.4800 0.334 0.334 0.337 0.334 0.334 97,828 0.3336 0.00%
2025-01-13 0 0.480 0.480 0.500 - - 0 0 - 0.334 0.334 0.348 - - 0 - 0.00%
2025-01-10 0 0.480 0.470 0.500 0.470 0.500 96,000 46,540 0.4848 0.334 0.327 0.348 0.327 0.348 138,111 0.3370 -12.73%
2025-01-09 0 0.550 0.510 0.550 0.500 0.550 344,000 180,700 0.5253 0.382 0.354 0.382 0.348 0.382 494,896 0.3651 12.24%
2025-01-08 0 0.490 0.460 0.490 0.455 0.490 180,000 83,820 0.4657 0.341 0.320 0.341 0.316 0.341 258,957 0.3237 -1.01%
2025-01-07 0 0.495 0.460 0.500 0.470 0.495 6,000 2,890 0.4817 0.344 0.320 0.348 0.327 0.344 8,632 0.3348 -2.94%
2025-01-06 0 0.510 0.490 0.510 0.490 0.510 6,000 2,980 0.4967 0.354 0.341 0.354 0.341 0.354 8,632 0.3452 5.15%
2025-01-03 0 0.485 0.470 0.530 - - 0 0 - 0.337 0.327 0.368 - - 0 - 0.00%
2025-01-02 0 0.485 0.470 0.530 - - 0 0 - 0.337 0.327 0.368 - - 0 - 0.00%
2024-12-31 0 0.485 0.470 0.530 - - 0 0 - 0.337 0.327 0.368 - - 0 - 0.00%
2024-12-30 0 0.485 0.470 0.500 - - 0 0 - 0.337 0.327 0.348 - - 0 - 0.00%
2024-12-27 0 0.485 0.485 0.530 0.485 0.510 24,000 12,140 0.5058 0.337 0.337 0.368 0.337 0.354 34,528 0.3516 -4.90%
2024-12-24 0 0.510 0.510 0.530 0.510 0.510 4,000 2,040 0.5100 0.354 0.354 0.368 0.354 0.354 5,755 0.3545 5.15%
2024-12-23 0 0.485 0.470 0.485 - - 0 0 - 0.337 0.327 0.337 - - 0 - 0.00%
2024-12-20 0 0.485 0.470 0.510 0.485 0.490 10,000 4,870 0.4870 0.337 0.327 0.354 0.337 0.341 14,387 0.3385 -1.02%
2024-12-19 0 0.490 0.485 0.510 0.465 0.520 260,000 134,030 0.5155 0.341 0.337 0.354 0.323 0.361 374,050 0.3583 -3.92%
2024-12-18 0 0.510 0.470 0.560 0.510 0.520 120,000 62,340 0.5195 0.354 0.327 0.389 0.354 0.361 172,638 0.3611 0.00%
2024-12-17 0 0.510 0.510 0.530 0.510 0.590 726,000 404,340 0.5569 0.354 0.354 0.368 0.354 0.410 1,044,461 0.3871 -8.93%
2024-12-16 0 0.560 0.530 0.560 0.540 0.600 102,000 58,760 0.5761 0.389 0.368 0.389 0.375 0.417 146,743 0.4004 -12.50%
2024-12-13 0 0.640 0.550 0.690 - - 0 0 - 0.445 0.382 0.480 - - 0 - 0.00%
2024-12-12 0 0.640 0.600 0.700 0.640 0.640 32,000 20,480 0.6400 0.445 0.417 0.487 0.445 0.445 46,037 0.4449 -4.48%
2024-12-11 0 0.670 0.640 0.710 0.670 0.670 8,000 5,360 0.6700 0.466 0.445 0.494 0.466 0.466 11,509 0.4657 0.00%
2024-12-10 0 0.670 0.670 0.710 0.660 0.720 788,000 566,000 0.7183 0.466 0.466 0.494 0.459 0.500 1,133,658 0.4993 -5.63%
2024-12-09 0 0.710 0.710 0.770 0.620 0.790 1,160,000 875,940 0.7551 0.494 0.494 0.535 0.431 0.549 1,668,836 0.5249 22.41%
2024-12-06 0 0.580 0.580 0.620 0.580 0.620 1,006,000 618,440 0.6148 0.403 0.403 0.431 0.403 0.431 1,447,284 0.4273 -3.33%
2024-12-05 0 0.600 0.590 0.610 0.600 0.600 18,000 10,720 0.5956 0.417 0.410 0.424 0.417 0.417 25,896 0.4140 3.45%
2024-12-04 0 0.580 0.520 0.610 0.520 0.580 1,202,000 679,720 0.5655 0.403 0.361 0.424 0.361 0.403 1,729,260 0.3931 1.75%
2024-12-03 0 0.570 0.520 0.700 0.570 0.570 4,000 2,280 0.5700 0.396 0.361 0.487 0.396 0.396 5,755 0.3962 -1.72%
2024-12-02 0 0.580 0.570 0.700 - - 0 0 - 0.403 0.396 0.487 - - 0 - 0.00%
2024-11-29 0 0.580 0.570 0.630 - - 0 0 - 0.403 0.396 0.438 - - 0 - 0.00%
2024-11-28 0 0.580 0.550 0.700 - - 0 0 - 0.403 0.382 0.487 - - 0 - 0.00%
2024-11-27 0 0.580 0.530 0.700 - - 0 0 - 0.403 0.368 0.487 - - 0 - 0.00%
2024-11-26 0 0.580 0.530 0.640 - - 0 0 - 0.403 0.368 0.445 - - 0 - 0.00%
2024-11-25 0 0.580 0.530 0.600 - - 0 0 - 0.403 0.368 0.417 - - 0 - 0.00%
2024-11-22 0 0.580 0.550 0.580 - - 0 0 - 0.403 0.382 0.403 - - 0 - 0.00%
2024-11-21 0 0.580 0.550 0.700 - - 0 0 - 0.403 0.382 0.487 - - 0 - 0.00%
2024-11-20 0 0.580 0.580 0.680 - - 0 0 - 0.403 0.403 0.473 - - 0 - 3.57%
2024-11-19 0 0.560 0.550 0.620 0.560 0.560 4,000 2,240 0.5600 0.389 0.382 0.431 0.389 0.389 5,755 0.3893 5.66%
2024-11-18 0 0.530 0.530 0.570 0.530 0.530 6,000 3,180 0.5300 0.368 0.368 0.396 0.368 0.368 8,632 0.3684 -3.64%
2024-11-15 0 0.550 0.510 0.640 0.550 0.550 6,000 3,300 0.5500 0.382 0.354 0.445 0.382 0.382 8,632 0.3823 -5.17%
2024-11-14 0 0.580 0.540 0.590 - - 0 0 - 0.403 0.375 0.410 - - 0 - 0.00%
2024-11-13 0 0.580 0.540 0.600 0.530 0.590 40,000 23,460 0.5865 0.403 0.375 0.417 0.368 0.410 57,546 0.4077 1.75%
2024-11-12 0 0.570 0.570 0.600 0.570 0.570 4,000 2,280 0.5700 0.396 0.396 0.417 0.396 0.396 5,755 0.3962 5.56%
2024-11-11 0 0.540 0.520 0.540 - - 0 0 - 0.375 0.361 0.375 - - 0 - 0.00%
2024-11-08 0 0.540 0.540 0.590 - - 0 0 - 0.375 0.375 0.410 - - 0 - 0.00%
2024-11-07 0 0.540 0.540 0.590 0.520 0.600 4,000 2,240 0.5600 0.375 0.375 0.410 0.361 0.417 5,755 0.3893 0.00%
2024-11-06 0 0.540 0.530 0.600 - - 0 0 - 0.375 0.368 0.417 - - 0 - 0.00%
2024-11-05 0 0.540 0.520 0.630 - - 0 0 - 0.375 0.361 0.438 - - 0 - 0.00%
2024-11-04 0 0.540 0.540 0.640 0.540 0.540 6,000 3,260 0.5433 0.375 0.375 0.445 0.375 0.375 8,632 0.3777 0.00%
2024-11-01 0 0.540 0.540 0.550 0.520 0.590 202,000 112,540 0.5571 0.375 0.375 0.382 0.361 0.410 290,608 0.3873 -8.47%
2024-10-31 0 0.590 0.590 0.650 - - 0 0 - 0.410 0.410 0.452 - - 0 - 0.00%
2024-10-30 0 0.590 0.590 0.650 0.590 0.590 24,000 14,160 0.5900 0.410 0.410 0.452 0.410 0.410 34,528 0.4101 1.72%
2024-10-29 0 0.580 0.580 0.630 0.580 0.670 42,000 27,220 0.6481 0.403 0.403 0.438 0.403 0.466 60,423 0.4505 -1.69%
2024-10-28 0 0.590 0.570 0.600 0.550 0.590 174,000 98,680 0.5671 0.410 0.396 0.417 0.382 0.410 250,325 0.3942 -7.81%
2024-10-25 0 0.640 0.590 0.690 - - 0 0 - 0.445 0.410 0.480 - - 0 - 0.00%
2024-10-24 0 0.640 0.590 0.640 - - 0 0 - 0.445 0.410 0.445 - - 0 - 0.00%
2024-10-23 0 0.640 0.590 0.650 - - 0 0 - 0.445 0.410 0.452 - - 0 - 0.00%
2024-10-22 0 0.640 0.590 0.690 - - 0 0 - 0.445 0.410 0.480 - - 0 - 0.00%
2024-10-21 0 0.640 0.600 0.680 0.640 0.680 42,000 28,320 0.6743 0.445 0.417 0.473 0.445 0.473 60,423 0.4687 -5.88%
2024-10-18 0 0.680 0.620 0.680 0.680 0.680 34,000 23,120 0.6800 0.473 0.431 0.473 0.473 0.473 48,914 0.4727 11.48%
2024-10-17 0 0.610 0.610 0.750 - - 0 0 - 0.424 0.424 0.521 - - 0 - 0.00%
2024-10-16 0 0.610 0.610 0.660 0.540 0.680 78,000 51,320 0.6579 0.424 0.424 0.459 0.375 0.473 112,215 0.4573 -10.29%
2024-10-15 0 0.680 0.680 0.710 0.680 0.690 164,000 112,420 0.6855 0.473 0.473 0.494 0.473 0.480 235,939 0.4765 0.00%
2024-10-14 0 0.680 0.680 0.710 - - 0 0 - 0.473 0.473 0.494 - - 0 - 0.00%
2024-10-10 0 0.680 0.600 0.710 0.680 0.680 188,000 127,840 0.6800 0.473 0.417 0.494 0.473 0.473 270,467 0.4727 0.00%
2024-10-09 0 0.680 0.660 0.710 0.660 0.680 208,000 141,040 0.6781 0.473 0.459 0.494 0.459 0.473 299,240 0.4713 -1.45%
2024-10-08 0 0.690 0.600 0.690 0.670 0.700 198,000 133,420 0.6738 0.480 0.417 0.480 0.466 0.487 284,853 0.4684 2.99%
2024-10-07 0 0.670 0.670 0.680 0.600 0.670 360,000 232,820 0.6467 0.466 0.466 0.473 0.417 0.466 517,915 0.4495 13.56%
2024-10-04 0 0.590 0.600 0.650 0.530 0.700 1,470,000 826,820 0.5625 0.410 0.417 0.452 0.368 0.487 2,114,819 0.3910 -18.06%
2024-10-03 0 0.720 0.700 0.760 - - 0 0 - 0.500 0.487 0.528 - - 0 - 0.00%
2024-10-02 0 0.720 0.710 0.740 0.710 0.760 114,000 84,000 0.7368 0.500 0.494 0.514 0.494 0.528 164,006 0.5122 -2.70%
2024-09-30 0 0.740 0.730 0.740 0.700 0.740 362,000 262,720 0.7257 0.514 0.507 0.514 0.487 0.514 520,792 0.5045 -1.33%
2024-09-27 0 0.750 0.750 0.780 0.730 0.780 438,000 333,320 0.7610 0.521 0.521 0.542 0.507 0.542 630,130 0.5290 -3.85%
2024-09-26 0 0.780 0.780 0.840 0.780 0.790 26,000 20,320 0.7815 0.542 0.542 0.584 0.542 0.549 37,405 0.5432 0.00%
2024-09-25 0 0.780 0.770 0.780 0.770 0.810 20,000 15,680 0.7840 0.542 0.535 0.542 0.535 0.563 28,773 0.5450 0.00%
2024-09-24 0 0.780 0.640 0.770 0.760 0.780 66,000 51,280 0.7770 0.542 0.445 0.535 0.528 0.542 94,951 0.5401 2.63%
2024-09-23 0 0.760 0.760 0.790 0.680 0.780 46,000 35,280 0.7670 0.528 0.528 0.549 0.473 0.542 66,178 0.5331 -5.00%
2024-09-20 0 0.800 0.780 0.790 0.790 0.830 342,000 271,300 0.7933 0.556 0.542 0.549 0.549 0.577 492,019 0.5514 1.27%
2024-09-19 0 0.790 0.760 0.800 0.790 0.870 440,000 351,940 0.7999 0.549 0.528 0.556 0.549 0.605 633,007 0.5560 -1.25%
2024-09-17 0 0.800 0.800 0.850 0.800 0.810 38,000 30,520 0.8032 0.556 0.556 0.591 0.556 0.563 54,669 0.5583 0.00%
2024-09-16 0 0.800 0.800 0.810 0.800 0.810 50,000 40,400 0.8080 0.556 0.556 0.563 0.556 0.563 71,933 0.5616 -6.98%
2024-09-13 0 0.860 0.830 0.870 0.820 0.860 308,000 262,340 0.8518 0.598 0.577 0.605 0.570 0.598 443,105 0.5920 3.61%
2024-09-12 0 0.830 0.810 0.830 0.790 0.840 200,000 164,600 0.8230 0.577 0.563 0.577 0.549 0.584 287,730 0.5721 2.47%
2024-09-11 0 0.810 0.810 0.840 0.810 0.840 304,000 251,060 0.8259 0.563 0.563 0.584 0.563 0.584 437,350 0.5740 -4.71%
2024-09-10 0 0.850 0.760 0.850 0.800 0.850 362,000 299,300 0.8268 0.591 0.528 0.591 0.556 0.591 520,792 0.5747 2.41%
2024-09-09 0 0.830 0.820 0.850 0.830 0.860 312,000 261,580 0.8384 0.577 0.570 0.591 0.577 0.598 448,859 0.5828 -2.35%
2024-09-05 0 0.850 0.820 0.870 0.850 0.870 92,000 78,240 0.8504 0.591 0.570 0.605 0.591 0.605 132,356 0.5911 1.19%
2024-09-04 0 0.840 0.840 0.870 0.840 0.870 148,000 127,060 0.8585 0.584 0.584 0.605 0.584 0.605 212,921 0.5967 2.44%
2024-09-03 0 0.820 0.820 0.840 0.820 0.830 228,000 188,740 0.8278 0.570 0.570 0.584 0.570 0.577 328,013 0.5754 0.00%
2024-09-02 0 0.820 0.790 0.840 0.800 0.820 288,000 232,060 0.8058 0.570 0.549 0.584 0.556 0.570 414,332 0.5601 -2.38%
2024-08-30 0 0.840 0.810 0.840 0.820 0.880 80,000 67,400 0.8425 0.584 0.563 0.584 0.570 0.612 115,092 0.5856 3.70%
2024-08-29 0 0.810 0.810 0.840 0.800 0.870 148,000 122,200 0.8257 0.563 0.563 0.584 0.556 0.605 212,921 0.5739 -2.41%
2024-08-28 0 0.830 0.830 0.850 0.830 0.860 74,000 62,140 0.8397 0.577 0.577 0.591 0.577 0.598 106,460 0.5837 0.00%
2024-08-27 0 0.830 0.830 0.860 0.830 0.900 1,070,000 900,240 0.8413 0.577 0.577 0.598 0.577 0.626 1,539,358 0.5848 -10.75%
2024-08-26 0 0.930 0.900 0.930 0.900 0.930 504,000 467,800 0.9282 0.646 0.626 0.646 0.626 0.646 725,081 0.6452 3.33%
2024-08-23 0 0.900 0.880 0.920 0.820 0.950 2,272,000 2,037,720 0.8969 0.626 0.612 0.639 0.570 0.660 3,268,618 0.6234 -3.23%
2024-08-22 0 0.930 0.920 0.930 0.920 0.930 42,000 38,720 0.9219 0.646 0.639 0.646 0.639 0.646 60,423 0.6408 -1.06%
2024-08-21 0 0.940 0.920 0.940 0.900 0.940 310,000 284,140 0.9166 0.653 0.639 0.653 0.626 0.653 445,982 0.6371 1.08%
2024-08-20 0 0.930 0.910 0.930 0.910 0.930 158,000 145,500 0.9209 0.646 0.633 0.646 0.633 0.646 227,307 0.6401 -2.11%
2024-08-19 0 0.950 0.900 0.950 0.880 0.950 1,056,000 1,000,360 0.9473 0.660 0.626 0.660 0.612 0.660 1,519,217 0.6585 3.26%
2024-08-16 0 0.920 0.910 0.930 0.890 0.920 22,000 19,760 0.8982 0.639 0.633 0.646 0.619 0.639 31,650 0.6243 -1.08%
2024-08-15 0 0.930 0.890 0.930 0.900 0.940 54,000 49,180 0.9107 0.646 0.619 0.646 0.626 0.653 77,687 0.6331 1.09%
2024-08-14 0 0.920 0.890 0.920 0.830 0.930 312,000 284,620 0.9122 0.639 0.619 0.639 0.577 0.646 448,859 0.6341 4.55%
2024-08-13 0 0.880 0.850 0.900 0.880 0.880 36,000 31,680 0.8800 0.612 0.591 0.626 0.612 0.612 51,791 0.6117 0.00%
2024-08-12 0 0.880 0.850 0.890 0.840 0.880 66,000 56,280 0.8527 0.612 0.591 0.619 0.584 0.612 94,951 0.5927 4.76%
2024-08-09 0 0.840 0.850 0.880 0.810 0.890 434,000 373,000 0.8594 0.584 0.591 0.612 0.563 0.619 624,375 0.5974 -4.55%
2024-08-08 0 0.880 0.850 0.880 0.850 0.910 508,000 443,600 0.8732 0.612 0.591 0.612 0.591 0.633 730,835 0.6070 -2.22%
2024-08-07 0 0.900 0.870 0.920 0.820 0.900 150,000 134,200 0.8947 0.626 0.605 0.639 0.570 0.626 215,798 0.6219 -4.26%
2024-08-06 0 0.940 0.920 0.940 0.910 0.960 1,358,000 1,279,100 0.9419 0.653 0.639 0.653 0.633 0.667 1,953,690 0.6547 -2.08%
2024-08-05 0 0.960 0.920 0.960 0.870 0.970 4,910,000 4,669,460 0.9510 0.667 0.639 0.667 0.605 0.674 7,063,782 0.6610 12.94%
2024-08-02 0 0.850 0.850 0.870 0.820 0.890 214,000 180,420 0.8431 0.591 0.591 0.605 0.570 0.619 307,872 0.5860 -1.16%
2024-08-01 0 0.860 0.860 0.890 0.850 0.900 462,000 411,200 0.8900 0.598 0.598 0.619 0.591 0.626 664,657 0.6187 4.88%
2024-07-31 0 0.820 0.820 1.000 0.730 0.900 976,000 841,820 0.8625 0.570 0.570 0.695 0.507 0.626 1,404,124 0.5995 2.50%
2024-07-30 0 0.800 0.790 0.810 0.660 0.810 80,000 63,080 0.7885 0.556 0.549 0.563 0.459 0.563 115,092 0.5481 1.27%
2024-07-29 0 0.790 0.770 0.820 0.780 0.800 86,000 68,040 0.7912 0.549 0.535 0.570 0.542 0.556 123,724 0.5499 1.28%
2024-07-26 0 0.780 0.770 0.800 0.750 0.830 150,000 112,960 0.7531 0.542 0.535 0.556 0.521 0.577 215,798 0.5235 -2.50%
2024-07-25 0 0.800 0.800 0.820 0.780 0.810 794,000 624,080 0.7860 0.556 0.556 0.570 0.542 0.563 1,142,290 0.5463 1.27%
2024-07-24 0 0.790 0.750 0.790 0.790 0.830 372,000 296,760 0.7977 0.549 0.521 0.549 0.549 0.577 535,179 0.5545 -4.82%
2024-07-23 0 0.830 0.820 0.850 0.830 0.830 220,000 182,600 0.8300 0.577 0.570 0.591 0.577 0.577 316,503 0.5769 0.00%
2024-07-22 0 0.830 0.830 0.890 0.810 0.830 298,000 246,120 0.8259 0.577 0.577 0.619 0.563 0.577 428,718 0.5741 5.06%
2024-07-19 0 0.790 0.790 0.830 0.790 0.790 2,000 1,580 0.7900 0.549 0.549 0.577 0.549 0.549 2,877 0.5491 -2.47%
2024-07-18 0 0.810 0.810 0.850 0.800 0.850 24,000 19,900 0.8292 0.563 0.563 0.591 0.556 0.591 34,528 0.5763 -2.41%
2024-07-17 0 0.830 0.800 0.830 0.800 0.830 74,000 61,080 0.8254 0.577 0.556 0.577 0.556 0.577 106,460 0.5737 -2.35%
2024-07-16 0 0.850 0.800 0.860 0.750 0.850 618,000 482,740 0.7811 0.591 0.556 0.598 0.521 0.591 889,087 0.5430 1.19%
2024-07-15 0 0.840 0.820 0.850 0.790 0.840 214,000 177,280 0.8284 0.584 0.570 0.591 0.549 0.584 307,872 0.5758 1.20%
2024-07-12 0 0.830 0.830 0.870 0.830 0.850 6,000 5,020 0.8367 0.577 0.577 0.605 0.577 0.591 8,632 0.5816 0.00%
2024-07-11 0 0.830 0.830 0.870 0.830 0.850 44,000 37,320 0.8482 0.577 0.577 0.605 0.577 0.591 63,301 0.5896 -1.19%
2024-07-10 0 0.840 0.820 0.840 0.760 0.890 116,000 97,380 0.8395 0.584 0.570 0.584 0.528 0.619 166,884 0.5835 0.00%
2024-07-09 0 0.840 0.830 0.860 0.790 0.850 278,000 230,620 0.8296 0.584 0.577 0.598 0.549 0.591 399,945 0.5766 0.00%
2024-07-08 0 0.840 0.830 0.850 0.820 0.860 194,000 161,260 0.8312 0.584 0.577 0.591 0.570 0.598 279,099 0.5778 -3.45%
2024-07-05 0 0.870 0.860 0.870 0.860 0.900 1,042,000 915,440 0.8785 0.605 0.598 0.605 0.598 0.626 1,499,075 0.6107 -4.40%
2024-07-04 0 0.910 0.900 0.950 0.910 0.960 2,896,000 2,751,660 0.9502 0.633 0.626 0.660 0.633 0.667 4,166,336 0.6605 0.00%
2024-07-03 0 0.910 0.910 0.930 0.910 0.950 344,000 321,800 0.9355 0.633 0.633 0.646 0.633 0.660 494,896 0.6502 -2.15%
2024-07-02 0 0.930 0.910 0.930 0.890 0.970 1,114,000 1,030,700 0.9252 0.646 0.633 0.646 0.619 0.674 1,602,658 0.6431 3.33%
2024-06-28 0 0.900 0.900 0.910 0.760 0.900 1,572,000 1,394,520 0.8871 0.626 0.626 0.633 0.528 0.626 2,261,561 0.6166 15.38%
2024-06-27 0 0.780 0.780 0.830 0.780 0.830 40,000 31,980 0.7995 0.542 0.542 0.577 0.542 0.577 57,546 0.5557 -2.50%
2024-06-26 0 0.800 0.760 0.800 0.760 0.800 188,000 144,700 0.7697 0.556 0.528 0.556 0.528 0.556 270,467 0.5350 0.00%
2024-06-25 0 0.800 0.780 0.800 0.720 0.800 262,000 199,500 0.7615 0.556 0.542 0.556 0.500 0.556 376,927 0.5293 -1.23%
2024-06-24 0 0.810 0.800 0.850 0.790 0.830 526,000 426,760 0.8113 0.563 0.556 0.591 0.549 0.577 756,731 0.5640 -3.57%
2024-06-21 0 0.840 0.840 0.850 0.800 0.910 1,532,000 1,322,520 0.8633 0.584 0.584 0.591 0.556 0.633 2,204,015 0.6001 -6.67%
2024-06-20 0 0.900 0.880 0.910 0.860 0.920 2,214,000 1,974,240 0.8917 0.626 0.612 0.633 0.598 0.639 3,185,176 0.6198 0.00%
2024-06-19 0 0.900 0.860 0.900 0.760 0.900 3,174,000 2,755,440 0.8681 0.626 0.598 0.626 0.528 0.626 4,566,282 0.6034 18.42%
2024-06-18 0 0.760 0.770 0.790 0.750 0.870 1,978,000 1,636,600 0.8274 0.528 0.535 0.549 0.521 0.605 2,845,654 0.5751 -11.63%
2024-06-17 0 0.860 0.800 0.860 0.750 0.890 1,734,000 1,390,380 0.8018 0.598 0.556 0.598 0.521 0.619 2,494,623 0.5574 8.86%
2024-06-14 0 0.790 0.740 0.790 0.650 0.790 564,000 406,360 0.7205 0.549 0.514 0.549 0.452 0.549 811,400 0.5008 23.44%
2024-06-13 0 0.640 0.640 0.660 0.640 0.670 124,000 81,300 0.6556 0.445 0.445 0.459 0.445 0.466 178,393 0.4557 -4.48%
2024-06-12 0 0.670 0.630 0.670 0.610 0.680 470,000 301,540 0.6416 0.466 0.438 0.466 0.424 0.473 676,166 0.4460 15.52%
2024-06-11 0 0.580 0.580 0.610 0.550 0.600 390,000 220,020 0.5642 0.403 0.403 0.424 0.382 0.417 561,074 0.3921 -4.92%
2024-06-07 0 0.610 0.590 0.610 0.560 0.630 476,000 291,780 0.6130 0.424 0.410 0.424 0.389 0.438 684,798 0.4261 1.67%
2024-06-06 0 0.600 0.590 0.600 0.530 0.630 756,000 452,040 0.5979 0.417 0.410 0.417 0.368 0.438 1,087,621 0.4156 9.09%
2024-06-05 0 0.550 0.530 0.570 0.500 0.670 4,674,000 2,665,580 0.5703 0.382 0.368 0.396 0.348 0.466 6,724,260 0.3964 -15.38%
2024-06-04 0 0.650 0.620 0.650 0.520 0.650 2,574,000 1,502,080 0.5836 0.452 0.431 0.452 0.361 0.452 3,703,090 0.4056 30.00%
2024-06-03 0 0.500 0.500 0.510 0.475 0.520 2,178,000 1,084,960 0.4981 0.348 0.348 0.354 0.330 0.361 3,133,384 0.3463 5.26%
2024-05-31 0 0.475 0.460 0.475 0.455 0.475 230,000 106,060 0.4611 0.330 0.320 0.330 0.316 0.330 330,890 0.3205 6.74%
2024-05-30 0 0.445 0.445 0.450 0.420 0.460 1,000,000 430,540 0.4305 0.309 0.309 0.313 0.292 0.320 1,438,652 0.2993 5.95%
2024-05-29 0 0.420 0.410 0.455 0.420 0.430 554,000 233,710 0.4219 0.292 0.285 0.316 0.292 0.299 797,013 0.2932 0.00%
2024-05-28 0 0.420 0.415 0.420 0.420 0.420 452,000 189,840 0.4200 0.292 0.288 0.292 0.292 0.292 650,271 0.2919 0.00%
2024-05-27 0 0.420 0.410 0.455 - - 0 0 - 0.292 0.285 0.316 - - 0 - 0.00%
2024-05-24 0 0.420 0.415 0.455 0.405 0.420 490,000 200,890 0.4100 0.292 0.288 0.316 0.282 0.292 704,940 0.2850 5.00%
2024-05-23 0 0.400 0.395 0.405 0.395 0.405 194,000 77,630 0.4002 0.278 0.275 0.282 0.275 0.282 279,099 0.2781 -3.61%
2024-05-22 0 0.415 0.415 0.440 0.410 0.420 16,000 6,620 0.4138 0.288 0.288 0.306 0.285 0.292 23,018 0.2876 -1.19%
2024-05-21 0 0.420 0.415 0.430 0.410 0.420 106,000 43,820 0.4134 0.292 0.288 0.299 0.285 0.292 152,497 0.2873 5.00%
2024-05-20 0 0.400 0.400 0.410 0.400 0.405 6,000 2,410 0.4017 0.278 0.278 0.285 0.278 0.282 8,632 0.2792 1.27%
2024-05-17 0 0.395 0.395 0.410 0.395 0.410 634,000 251,430 0.3966 0.275 0.275 0.285 0.275 0.285 912,105 0.2757 0.00%
2024-05-16 0 0.395 0.395 0.405 0.385 0.400 3,904,000 1,510,430 0.3869 0.275 0.275 0.282 0.268 0.278 5,616,498 0.2689 3.95%
2024-05-14 0 0.380 0.380 0.390 0.380 0.385 156,000 59,990 0.3846 0.264 0.264 0.271 0.264 0.268 224,430 0.2673 -1.30%
2024-05-13 0 0.385 0.360 0.390 0.380 0.400 1,334,000 515,290 0.3863 0.268 0.250 0.271 0.264 0.278 1,919,162 0.2685 1.32%
2024-05-10 0 0.380 0.380 0.400 - - 0 0 - 0.264 0.264 0.278 - - 0 - 0.00%
2024-05-09 0 0.380 0.355 0.400 0.380 0.380 6,000 2,280 0.3800 0.264 0.247 0.278 0.264 0.264 8,632 0.2641 0.00%
2024-05-08 0 0.380 0.355 0.400 0.380 0.380 2,000 760 0.3800 0.264 0.247 0.278 0.264 0.264 2,877 0.2641 0.00%
2024-05-07 0 0.380 0.360 0.380 0.360 0.400 484,000 191,010 0.3946 0.264 0.250 0.264 0.250 0.278 696,308 0.2743 2.70%
2024-05-06 0 0.370 0.350 0.370 0.345 0.390 210,000 76,680 0.3651 0.257 0.243 0.257 0.240 0.271 302,117 0.2538 -6.33%
2024-05-03 0 0.395 0.355 0.395 0.395 0.400 24,000 9,510 0.3963 0.275 0.247 0.275 0.275 0.278 34,528 0.2754 14.49%
2024-05-02 0 0.345 0.345 0.380 0.330 0.335 62,000 20,700 0.3339 0.240 0.240 0.264 0.229 0.233 89,196 0.2321 -9.21%
2024-04-30 0 0.380 0.325 0.380 0.380 0.380 2,000 760 0.3800 0.264 0.226 0.264 0.264 0.264 2,877 0.2641 4.11%
2024-04-29 0 0.365 0.330 0.365 0.370 0.390 56,000 20,840 0.3721 0.254 0.229 0.254 0.257 0.271 80,565 0.2587 7.35%
2024-04-26 0 0.340 0.355 0.360 0.340 0.380 1,002,000 354,670 0.3540 0.236 0.247 0.250 0.236 0.264 1,441,529 0.2460 -11.69%
2024-04-25 0 0.385 0.365 0.385 0.360 0.385 362,000 132,090 0.3649 0.268 0.254 0.268 0.250 0.268 520,792 0.2536 4.05%
2024-04-24 0 0.370 0.370 0.385 0.350 0.370 178,000 63,770 0.3583 0.257 0.257 0.268 0.243 0.257 256,080 0.2490 -2.63%
2024-04-23 0 0.380 0.350 0.395 - - 0 0 - 0.264 0.243 0.275 - - 0 - 0.00%
2024-04-22 0 0.380 0.315 0.380 0.385 0.385 4,000 1,540 0.3850 0.264 0.219 0.264 0.268 0.268 5,755 0.2676 16.92%
2024-04-19 0 0.325 0.315 0.325 0.315 0.330 374,000 119,760 0.3202 0.226 0.219 0.226 0.219 0.229 538,056 0.2226 -2.99%
2024-04-18 0 0.335 0.315 0.335 - - 0 0 - 0.233 0.219 0.233 - - 0 - 0.00%
2024-04-17 0 0.335 0.310 0.335 0.320 0.340 64,000 21,690 0.3389 0.233 0.215 0.233 0.222 0.236 92,074 0.2356 1.52%
2024-04-16 0 0.330 0.330 0.365 0.330 0.370 212,000 77,760 0.3668 0.229 0.229 0.254 0.229 0.257 304,994 0.2550 -9.59%
2024-04-15 0 0.365 0.320 0.365 0.325 0.400 328,000 127,050 0.3873 0.254 0.222 0.254 0.226 0.278 471,878 0.2692 1.39%
2024-04-12 0 0.360 0.360 0.380 0.360 0.365 252,000 91,720 0.3640 0.250 0.250 0.264 0.250 0.254 362,540 0.2530 -5.26%
2024-04-11 0 0.380 0.380 0.385 0.320 0.380 156,000 57,310 0.3674 0.264 0.264 0.268 0.222 0.264 224,430 0.2554 18.75%
2024-04-10 0 0.320 0.325 0.345 0.310 0.370 74,000 25,940 0.3505 0.222 0.226 0.240 0.215 0.257 106,460 0.2437 -13.51%
2024-04-09 0 0.370 0.305 0.370 0.370 0.375 206,000 76,250 0.3701 0.257 0.212 0.257 0.257 0.261 296,362 0.2573 5.71%
2024-04-08 0 0.350 0.295 0.400 - - 0 0 - 0.243 0.205 0.278 - - 0 - 0.00%
2024-04-05 0 0.350 0.255 0.365 - - 0 0 - 0.243 0.177 0.254 - - 0 - 0.00%
2024-04-03 0 0.350 0.350 0.365 0.330 0.370 60,000 21,020 0.3503 0.243 0.243 0.254 0.229 0.257 86,319 0.2435 0.00%
2024-04-02 0 0.350 0.340 0.355 0.260 0.390 2,130,000 684,910 0.3216 0.243 0.236 0.247 0.181 0.271 3,064,329 0.2235 25.00%
2024-03-28 0 0.280 0.290 0.330 0.280 0.305 536,000 157,590 0.2940 0.195 0.202 0.229 0.195 0.212 771,118 0.2044 -17.65%
2024-03-27 0 0.340 0.340 0.350 - - 0 0 - 0.236 0.236 0.243 - - 0 - 9.68%
2024-03-26 0 0.310 0.285 0.365 0.290 0.360 542,000 179,540 0.3313 0.215 0.198 0.254 0.202 0.250 779,749 0.2303 -15.07%
2024-03-25 0 0.365 0.350 0.365 - - 0 0 - 0.254 0.243 0.254 - - 0 - 0.00%
2024-03-22 0 0.365 0.335 0.370 0.330 0.400 210,000 78,200 0.3724 0.254 0.233 0.257 0.229 0.278 302,117 0.2588 -1.35%
2024-03-21 0 0.370 0.330 0.370 - - 0 0 - 0.257 0.229 0.257 - - 0 - -1.33%
2024-03-20 0 0.375 0.375 0.380 - - 0 0 - 0.261 0.261 0.264 - - 0 - 1.35%
2024-03-19 0 0.370 0.330 0.370 - - 0 0 - 0.257 0.229 0.257 - - 0 - 0.00%
2024-03-18 0 0.370 0.300 0.370 0.370 0.370 2,000 740 0.3700 0.257 0.209 0.257 0.257 0.257 2,877 0.2572 7.25%
2024-03-15 0 0.345 0.300 0.350 0.300 0.345 614,000 211,650 0.3447 0.240 0.209 0.243 0.209 0.240 883,332 0.2396 -1.43%
2024-03-14 0 0.350 0.300 0.370 0.300 0.350 110,000 35,220 0.3202 0.243 0.209 0.257 0.209 0.243 158,252 0.2226 7.69%
2024-03-13 0 0.325 0.295 0.330 0.300 0.325 466,000 143,180 0.3073 0.226 0.205 0.229 0.209 0.226 670,412 0.2136 -1.52%
2024-03-12 0 0.330 0.305 0.335 0.295 0.340 406,000 129,990 0.3202 0.229 0.212 0.233 0.205 0.236 584,093 0.2226 -7.04%
2024-03-11 0 0.355 0.335 0.365 0.330 0.370 1,546,000 560,650 0.3626 0.247 0.233 0.254 0.229 0.257 2,224,156 0.2521 -7.79%
2024-03-08 0 0.385 0.370 0.395 0.360 0.415 126,000 46,250 0.3671 0.268 0.257 0.275 0.250 0.288 181,270 0.2551 0.00%
2024-03-07 0 0.385 0.320 0.425 0.360 0.420 792,000 315,400 0.3982 0.268 0.222 0.295 0.250 0.292 1,139,412 0.2768 -16.30%
2024-03-06 0 0.460 0.460 0.465 0.425 0.480 256,000 115,750 0.4521 0.320 0.320 0.323 0.295 0.334 368,295 0.3143 -2.13%
2024-03-05 0 0.470 0.415 0.475 0.420 0.490 526,000 249,500 0.4743 0.327 0.288 0.330 0.292 0.341 756,731 0.3297 -1.05%
2024-03-04 0 0.475 0.425 0.480 0.355 0.490 1,966,000 794,500 0.4041 0.330 0.295 0.334 0.247 0.341 2,828,390 0.2809 26.67%
2024-03-01 0 0.375 0.375 0.380 0.275 0.375 3,752,000 1,116,730 0.2976 0.261 0.261 0.264 0.191 0.261 5,397,823 0.2069 25.00%
2024-02-29 0 0.300 0.300 0.305 0.270 0.300 2,390,000 690,180 0.2888 0.209 0.209 0.212 0.188 0.209 3,438,378 0.2007 9.09%
2024-02-28 0 0.275 0.275 0.290 0.265 0.290 2,930,000 826,160 0.2820 0.191 0.191 0.202 0.184 0.202 4,215,251 0.1960 0.00%
2024-02-27 0 0.275 0.250 0.275 0.225 0.280 1,308,000 343,430 0.2626 0.191 0.174 0.191 0.156 0.195 1,881,757 0.1825 22.22%
2024-02-26 0 0.225 0.225 0.237 0.223 0.243 906,000 204,550 0.2258 0.156 0.156 0.165 0.155 0.169 1,303,419 0.1569 0.00%
2024-02-23 0 0.225 0.215 0.225 0.219 0.242 724,000 164,650 0.2274 0.156 0.149 0.156 0.152 0.168 1,041,584 0.1581 -7.02%
2024-02-22 0 0.242 0.242 0.250 0.242 0.242 2,000 484 0.2420 0.168 0.168 0.174 0.168 0.168 2,877 0.1682 -3.20%
2024-02-21 0 0.250 0.242 0.255 0.241 0.250 50,000 12,410 0.2482 0.174 0.168 0.177 0.168 0.174 71,933 0.1725 0.00%
2024-02-20 0 0.250 0.242 0.250 0.250 0.250 30,000 7,500 0.2500 0.174 0.168 0.174 0.174 0.174 43,160 0.1738 -1.96%
2024-02-19 0 0.255 0.250 0.255 0.250 0.255 8,000 2,020 0.2525 0.177 0.174 0.177 0.174 0.177 11,509 0.1755 -5.56%
2024-02-16 0 0.270 0.250 0.270 0.255 0.275 26,000 6,920 0.2662 0.188 0.174 0.188 0.177 0.191 37,405 0.1850 3.85%
2024-02-15 0 0.260 0.250 0.260 0.260 0.260 66,000 17,160 0.2600 0.181 0.174 0.181 0.181 0.181 94,951 0.1807 0.00%
2024-02-14 0 0.260 0.250 0.260 0.255 0.275 52,000 13,260 0.2550 0.181 0.174 0.181 0.177 0.191 74,810 0.1772 1.96%
2024-02-09 0 0.255 0.241 0.260 0.255 0.255 300,000 76,500 0.2550 0.177 0.168 0.181 0.177 0.177 431,596 0.1772 -1.92%
2024-02-08 0 0.260 0.241 0.260 0.260 0.260 4,000 1,040 0.2600 0.181 0.168 0.181 0.181 0.181 5,755 0.1807 1.96%
2024-02-07 0 0.255 0.245 0.255 0.250 0.255 320,000 81,500 0.2547 0.177 0.170 0.177 0.174 0.177 460,369 0.1770 2.00%
2024-02-06 0 0.250 0.241 0.250 0.248 0.255 244,000 62,088 0.2545 0.174 0.168 0.174 0.172 0.177 351,031 0.1769 0.81%
2024-02-05 0 0.248 0.230 0.248 0.239 0.255 94,000 22,808 0.2426 0.172 0.160 0.172 0.166 0.177 135,233 0.1687 3.33%
2024-02-02 0 0.240 0.232 0.247 0.238 0.241 158,000 37,874 0.2397 0.167 0.161 0.172 0.165 0.168 227,307 0.1666 -7.69%
2024-02-01 0 0.260 0.241 0.260 0.255 0.260 42,000 10,720 0.2552 0.181 0.168 0.181 0.177 0.181 60,423 0.1774 1.96%
2024-01-31 0 0.255 0.239 0.255 0.240 0.255 182,000 46,260 0.2542 0.177 0.166 0.177 0.167 0.177 261,835 0.1767 -1.92%
2024-01-30 0 0.260 0.240 0.260 0.250 0.260 6,000 1,540 0.2567 0.181 0.167 0.181 0.174 0.181 8,632 0.1784 1.96%
2024-01-29 0 0.255 0.240 0.260 0.255 0.255 40,000 10,200 0.2550 0.177 0.167 0.181 0.177 0.177 57,546 0.1772 6.69%
2024-01-26 0 0.239 0.238 0.260 0.238 0.260 12,000 3,024 0.2520 0.166 0.165 0.181 0.165 0.181 17,264 0.1752 -6.27%
2024-01-25 0 0.255 0.239 0.255 0.255 0.255 24,000 6,120 0.2550 0.177 0.166 0.177 0.177 0.177 34,528 0.1772 7.59%
2024-01-24 0 0.237 0.237 0.255 0.237 0.238 8,000 1,902 0.2378 0.165 0.165 0.177 0.165 0.165 11,509 0.1653 -7.06%
2024-01-23 0 0.255 0.244 0.260 0.235 0.260 44,000 10,636 0.2417 0.177 0.170 0.181 0.163 0.181 63,301 0.1680 -1.92%
2024-01-22 0 0.260 0.232 0.260 0.250 0.260 12,000 3,080 0.2567 0.181 0.161 0.181 0.174 0.181 17,264 0.1784 4.00%
2024-01-19 0 0.250 - 0.260 0.250 0.250 90,000 22,500 0.2500 0.174 - 0.181 0.174 0.174 129,479 0.1738 -1.96%
2024-01-18 0 0.255 0.200 0.255 0.249 0.255 46,000 11,506 0.2501 0.177 0.139 0.177 0.173 0.177 66,178 0.1739 2.00%
2024-01-17 0 0.250 - 0.250 0.245 0.250 98,000 24,030 0.2452 0.174 - 0.174 0.170 0.174 140,988 0.1704 -1.96%
2024-01-16 0 0.255 0.245 0.255 0.250 0.255 238,000 59,530 0.2501 0.177 0.170 0.177 0.174 0.177 342,399 0.1739 0.00%
2024-01-15 0 0.255 0.210 0.260 0.255 0.260 22,000 5,620 0.2555 0.177 0.146 0.181 0.177 0.181 31,650 0.1776 2.00%
2024-01-12 0 0.250 - 0.260 0.250 0.260 226,000 56,910 0.2518 0.174 - 0.181 0.174 0.181 325,135 0.1750 -3.85%
2024-01-11 0 0.260 0.255 0.260 0.255 0.260 164,000 42,130 0.2569 0.181 0.177 0.181 0.177 0.181 235,939 0.1786 0.00%
2024-01-10 0 0.260 0.255 0.260 0.255 0.260 220,000 56,750 0.2580 0.181 0.177 0.181 0.177 0.181 316,503 0.1793 1.96%
2024-01-09 0 0.255 0.255 0.260 0.255 0.260 518,000 132,870 0.2565 0.177 0.177 0.181 0.177 0.181 745,222 0.1783 -1.92%
2024-01-08 0 0.260 0.255 0.260 0.255 0.265 452,000 117,130 0.2591 0.181 0.177 0.181 0.177 0.184 650,271 0.1801 0.00%
2024-01-05 0 0.260 0.250 0.260 0.250 0.260 336,000 84,190 0.2506 0.181 0.174 0.181 0.174 0.181 483,387 0.1742 -1.89%
2024-01-04 0 0.265 0.250 0.265 0.250 0.265 174,000 44,250 0.2543 0.184 0.174 0.184 0.174 0.184 250,325 0.1768 0.00%
2024-01-03 0 0.265 0.260 0.270 0.265 0.270 8,000 2,150 0.2688 0.184 0.181 0.188 0.184 0.188 11,509 0.1868 -1.85%
2024-01-02 0 0.270 0.260 0.270 - - 0 0 - 0.188 0.181 0.188 - - 0 - 0.00%
2023-12-29 0 0.270 0.260 0.270 0.260 0.270 58,000 15,100 0.2603 0.188 0.181 0.188 0.181 0.188 83,442 0.1810 0.00%
2023-12-28 0 0.270 0.250 0.270 0.270 0.270 2,000 540 0.2700 0.188 0.174 0.188 0.188 0.188 2,877 0.1877 0.00%
2023-12-27 0 0.270 0.250 0.270 0.250 0.270 56,000 14,570 0.2602 0.188 0.174 0.188 0.174 0.188 80,565 0.1808 1.89%
2023-12-22 0 0.265 0.250 0.265 0.250 0.270 50,000 13,310 0.2662 0.184 0.174 0.184 0.174 0.188 71,933 0.1850 6.00%
2023-12-21 0 0.250 0.250 0.265 0.250 0.260 118,000 30,240 0.2563 0.174 0.174 0.184 0.174 0.181 169,761 0.1781 0.00%
2023-12-20 0 0.250 0.250 0.270 0.250 0.270 8,000 2,040 0.2550 0.174 0.174 0.188 0.174 0.188 11,509 0.1772 -3.85%
2023-12-19 0 0.260 0.250 0.260 0.260 0.270 278,000 72,890 0.2622 0.181 0.174 0.181 0.181 0.188 399,945 0.1822 0.00%
2023-12-18 0 0.260 0.250 0.260 0.250 0.270 10,000 2,640 0.2640 0.181 0.174 0.181 0.174 0.188 14,387 0.1835 4.00%
2023-12-15 0 0.250 0.250 0.260 0.250 0.270 24,000 6,100 0.2542 0.174 0.174 0.181 0.174 0.188 34,528 0.1767 -5.66%
2023-12-14 0 0.265 0.250 0.265 0.250 0.270 58,000 15,300 0.2638 0.184 0.174 0.184 0.174 0.188 83,442 0.1834 1.92%
2023-12-13 0 0.260 0.250 0.265 0.250 0.280 20,000 5,250 0.2625 0.181 0.174 0.184 0.174 0.195 28,773 0.1825 -3.70%
2023-12-12 0 0.270 0.250 0.270 0.250 0.270 8,000 2,110 0.2638 0.188 0.174 0.188 0.174 0.188 11,509 0.1833 0.00%
2023-12-11 0 0.270 0.245 0.270 0.250 0.270 8,000 2,110 0.2638 0.188 0.170 0.188 0.174 0.188 11,509 0.1833 0.00%
2023-12-08 0 0.270 0.250 0.270 0.255 0.270 10,000 2,660 0.2660 0.188 0.174 0.188 0.177 0.188 14,387 0.1849 0.00%
2023-12-07 0 0.270 0.241 0.270 0.245 0.280 24,000 6,390 0.2663 0.188 0.168 0.188 0.170 0.195 34,528 0.1851 1.89%
2023-12-06 0 0.265 0.241 0.265 0.241 0.270 16,000 4,192 0.2620 0.184 0.168 0.184 0.168 0.188 23,018 0.1821 3.92%
2023-12-05 0 0.255 0.242 0.260 0.241 0.260 182,000 45,792 0.2516 0.177 0.168 0.181 0.168 0.181 261,835 0.1749 2.00%
2023-12-04 0 0.250 0.250 0.270 0.250 0.275 66,000 16,880 0.2558 0.174 0.174 0.188 0.174 0.191 94,951 0.1778 0.40%
2023-12-01 0 0.249 0.249 0.260 0.249 0.250 182,000 45,486 0.2499 0.173 0.173 0.181 0.173 0.174 261,835 0.1737 0.40%
2023-11-30 0 0.248 0.248 0.260 0.244 0.250 42,000 10,488 0.2497 0.172 0.172 0.181 0.170 0.174 60,423 0.1736 0.81%
2023-11-29 0 0.246 0.246 0.250 0.246 0.280 40,000 10,144 0.2536 0.171 0.171 0.174 0.171 0.195 57,546 0.1763 -1.60%
2023-11-28 0 0.250 0.250 0.265 0.250 0.280 4,000 1,060 0.2650 0.174 0.174 0.184 0.174 0.195 5,755 0.1842 0.00%
2023-11-27 0 0.250 0.250 0.265 0.250 0.270 4,000 1,040 0.2600 0.174 0.174 0.184 0.174 0.188 5,755 0.1807 -5.66%
2023-11-24 0 0.265 0.250 0.265 0.255 0.280 6,000 1,610 0.2683 0.184 0.174 0.184 0.177 0.195 8,632 0.1865 0.00%
2023-11-23 0 0.265 0.250 0.265 0.246 0.270 14,000 3,682 0.2630 0.184 0.174 0.184 0.171 0.188 20,141 0.1828 0.00%
2023-11-22 0 0.265 0.243 0.265 0.244 0.270 230,000 59,878 0.2603 0.184 0.169 0.184 0.170 0.188 330,890 0.1810 0.00%
2023-11-21 0 0.265 0.250 0.265 0.250 0.270 144,000 37,480 0.2603 0.184 0.174 0.184 0.174 0.188 207,166 0.1809 0.00%
2023-11-20 0 0.265 0.243 0.265 0.244 0.265 256,000 66,568 0.2600 0.184 0.169 0.184 0.170 0.184 368,295 0.1807 1.92%
2023-11-17 0 0.260 0.243 0.265 0.244 0.270 184,000 46,682 0.2537 0.181 0.169 0.184 0.170 0.188 264,712 0.1764 0.00%
2023-11-16 0 0.260 0.250 0.260 0.243 0.270 138,000 36,036 0.2611 0.181 0.174 0.181 0.169 0.188 198,534 0.1815 -1.89%
2023-11-15 0 0.265 0.240 0.270 0.238 0.275 8,000 2,116 0.2645 0.184 0.167 0.188 0.165 0.191 11,509 0.1839 -1.85%
2023-11-14 0 0.270 0.240 0.270 0.241 0.270 20,000 5,224 0.2612 0.188 0.167 0.188 0.168 0.188 28,773 0.1816 0.00%
2023-11-13 0 0.270 0.240 0.270 0.241 0.270 98,000 25,712 0.2624 0.188 0.167 0.188 0.168 0.188 140,988 0.1824 12.50%
2023-11-10 0 0.240 0.240 0.260 0.236 0.270 22,000 5,872 0.2669 0.167 0.167 0.181 0.164 0.188 31,650 0.1855 -7.69%
2023-11-09 0 0.260 0.234 0.265 0.232 0.265 154,000 40,014 0.2598 0.181 0.163 0.184 0.161 0.184 221,552 0.1806 -1.89%
2023-11-08 0 0.265 0.225 0.265 - - 0 0 - 0.184 0.156 0.184 - - 0 - -1.85%
2023-11-07 0 0.270 0.230 0.275 0.225 0.275 10,000 2,580 0.2580 0.188 0.160 0.191 0.156 0.191 14,387 0.1793 0.00%
2023-11-06 0 0.270 0.223 0.270 0.275 0.280 6,000 1,670 0.2783 0.188 0.155 0.188 0.191 0.195 8,632 0.1935 11.57%
2023-11-03 0 0.242 0.242 0.255 0.240 0.242 16,000 3,856 0.2410 0.168 0.168 0.177 0.167 0.168 23,018 0.1675 -10.37%
2023-11-02 0 0.270 0.240 0.270 0.240 0.280 8,000 2,130 0.2663 0.188 0.167 0.188 0.167 0.195 11,509 0.1851 -1.82%
2023-11-01 0 0.275 - 0.275 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2023-10-31 0 0.275 - 0.280 0.241 0.285 6,000 1,602 0.2670 0.191 - 0.195 0.168 0.198 8,632 0.1856 -1.79%
2023-10-30 0 0.280 - 0.280 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2023-10-27 0 0.280 0.240 0.280 0.216 0.285 8,000 2,022 0.2528 0.195 0.167 0.195 0.150 0.198 11,509 0.1757 15.23%
2023-10-26 0 0.243 - 0.245 0.240 0.244 78,000 19,012 0.2437 0.169 - 0.170 0.167 0.170 112,215 0.1694 -13.21%
2023-10-25 0 0.280 0.210 0.280 0.232 0.290 8,000 2,194 0.2743 0.195 0.146 0.195 0.161 0.202 11,509 0.1906 0.00%
2023-10-24 0 0.280 0.250 0.275 0.220 0.300 610,000 144,662 0.2372 0.195 0.174 0.191 0.153 0.209 877,578 0.1648 21.74%
2023-10-20 0 0.230 0.213 0.230 0.214 0.235 22,000 5,106 0.2321 0.160 0.148 0.160 0.149 0.163 31,650 0.1613 -1.29%
2023-10-19 0 0.233 0.202 0.234 0.203 0.235 44,000 9,120 0.2073 0.162 0.140 0.163 0.141 0.163 63,301 0.1441 3.10%
2023-10-18 0 0.226 0.212 0.229 0.212 0.227 238,000 51,904 0.2181 0.157 0.147 0.159 0.147 0.158 342,399 0.1516 -3.83%
2023-10-17 0 0.235 0.211 0.235 0.202 0.235 676,000 154,332 0.2283 0.163 0.147 0.163 0.140 0.163 972,529 0.1587 -4.86%
2023-10-16 0 0.247 0.235 0.247 - - 0 0 - 0.172 0.163 0.172 - - 0 - 0.00%
2023-10-13 0 0.247 0.235 0.247 0.235 0.249 28,000 6,942 0.2479 0.172 0.163 0.172 0.163 0.173 40,282 0.1723 0.00%
2023-10-12 0 0.247 0.235 0.247 - - 0 0 - 0.172 0.163 0.172 - - 0 - 0.00%
2023-10-11 0 0.247 0.235 0.249 0.237 0.249 10,000 2,458 0.2458 0.172 0.163 0.173 0.165 0.173 14,387 0.1709 0.00%
2023-10-10 0 0.247 0.235 0.247 - - 0 0 - 0.172 0.163 0.172 - - 0 - 0.00%
2023-10-09 0 0.247 0.235 0.247 0.235 0.249 14,000 3,454 0.2467 0.172 0.163 0.172 0.163 0.173 20,141 0.1715 -0.80%
2023-10-06 0 0.249 0.232 0.250 0.232 0.255 418,000 100,444 0.2403 0.173 0.161 0.174 0.161 0.177 601,357 0.1670 3.32%
2023-10-05 0 0.241 0.240 0.249 0.240 0.255 78,000 18,842 0.2416 0.168 0.167 0.173 0.167 0.177 112,215 0.1679 0.00%
2023-10-04 0 0.241 0.240 0.250 0.241 0.255 12,000 3,032 0.2527 0.168 0.167 0.174 0.168 0.177 17,264 0.1756 -7.31%
2023-10-03 0 0.260 0.241 0.260 0.240 0.260 714,000 177,798 0.2490 0.181 0.168 0.181 0.167 0.181 1,027,198 0.1731 -3.70%
2023-09-29 0 0.270 0.255 0.270 0.255 0.275 48,000 13,140 0.2738 0.188 0.177 0.188 0.177 0.191 69,055 0.1903 5.88%
2023-09-28 0 0.255 0.245 0.260 0.250 0.260 18,000 4,600 0.2556 0.177 0.170 0.181 0.174 0.181 25,896 0.1776 -1.92%
2023-09-27 0 0.260 0.260 0.275 0.260 0.270 28,000 7,320 0.2614 0.181 0.181 0.191 0.181 0.188 40,282 0.1817 -7.14%
2023-09-26 0 0.280 0.260 0.280 0.260 0.280 26,000 6,940 0.2669 0.195 0.181 0.195 0.181 0.195 37,405 0.1855 0.00%
2023-09-25 0 0.280 0.255 0.280 0.255 0.280 436,000 113,100 0.2594 0.195 0.177 0.195 0.177 0.195 627,252 0.1803 0.00%
2023-09-22 0 0.280 0.255 0.280 0.260 0.280 10,000 2,750 0.2750 0.195 0.177 0.195 0.181 0.195 14,387 0.1912 0.00%
2023-09-21 0 0.280 0.255 0.280 0.260 0.280 8,000 2,190 0.2738 0.195 0.177 0.195 0.181 0.195 11,509 0.1903 1.82%
2023-09-20 0 0.275 0.260 0.275 0.260 0.275 48,000 12,860 0.2679 0.191 0.181 0.191 0.181 0.191 69,055 0.1862 -1.79%
2023-09-19 0 0.280 0.260 0.280 0.255 0.280 34,000 9,260 0.2724 0.195 0.181 0.195 0.177 0.195 48,914 0.1893 0.00%
2023-09-18 0 0.280 0.255 0.280 0.270 0.295 66,000 18,710 0.2835 0.195 0.177 0.195 0.188 0.205 94,951 0.1970 1.82%
2023-09-15 0 0.275 0.270 0.285 0.275 0.285 28,000 7,720 0.2757 0.191 0.188 0.198 0.191 0.198 40,282 0.1916 -3.51%
2023-09-14 0 0.285 0.285 0.300 0.265 0.290 48,000 13,120 0.2733 0.198 0.198 0.209 0.184 0.202 69,055 0.1900 1.79%
2023-09-13 0 0.280 0.270 0.285 0.270 0.295 826,000 238,010 0.2881 0.195 0.188 0.198 0.188 0.205 1,188,327 0.2003 -5.08%
2023-09-12 0 0.295 0.270 0.295 0.265 0.295 120,000 34,330 0.2861 0.205 0.188 0.205 0.184 0.205 172,638 0.1989 3.51%
2023-09-11 0 0.285 0.265 0.300 0.265 0.300 1,084,000 297,840 0.2748 0.198 0.184 0.209 0.184 0.209 1,559,499 0.1910 -1.72%
2023-09-07 0 0.290 0.290 0.310 0.285 0.300 98,000 28,960 0.2955 0.202 0.202 0.215 0.198 0.209 140,988 0.2054 -6.45%
2023-09-06 0 0.310 0.295 0.310 0.300 0.310 318,000 96,860 0.3046 0.215 0.205 0.215 0.209 0.215 457,491 0.2117 -8.82%
2023-09-05 0 0.340 0.310 0.340 0.305 0.340 30,000 9,690 0.3230 0.236 0.215 0.236 0.212 0.236 43,160 0.2245 6.25%
2023-09-04 0 0.320 0.295 0.325 0.295 0.345 734,000 222,370 0.3030 0.222 0.205 0.226 0.205 0.240 1,055,971 0.2106 -7.25%
2023-08-31 0 0.345 0.305 0.345 0.305 0.350 8,000 2,680 0.3350 0.240 0.212 0.240 0.212 0.243 11,509 0.2329 1.47%
2023-08-30 0 0.340 0.290 0.340 0.340 0.340 2,000 680 0.3400 0.236 0.202 0.236 0.236 0.236 2,877 0.2363 3.03%
2023-08-29 0 0.330 0.325 0.330 0.320 0.350 482,000 165,030 0.3424 0.229 0.226 0.229 0.222 0.243 693,430 0.2380 3.13%
2023-08-28 0 0.320 0.310 0.335 0.315 0.360 26,000 9,050 0.3481 0.222 0.215 0.233 0.219 0.250 37,405 0.2419 0.00%
2023-08-25 0 0.320 0.320 0.330 0.320 0.340 150,000 48,850 0.3257 0.222 0.222 0.229 0.222 0.236 215,798 0.2264 1.59%
2023-08-24 0 0.315 0.300 0.315 0.315 0.315 140,000 44,100 0.3150 0.219 0.209 0.219 0.219 0.219 201,411 0.2190 0.00%
2023-08-23 0 0.315 0.310 0.330 0.315 0.330 70,000 22,940 0.3277 0.219 0.215 0.229 0.219 0.229 100,706 0.2278 3.28%
2023-08-22 0 0.305 0.300 0.310 0.285 0.330 142,000 42,980 0.3027 0.212 0.209 0.215 0.198 0.229 204,289 0.2104 5.17%
2023-08-21 0 0.290 0.290 0.325 0.290 0.370 436,000 142,600 0.3271 0.202 0.202 0.226 0.202 0.257 627,252 0.2273 -15.94%
2023-08-18 0 0.345 0.325 0.345 0.320 0.350 712,000 239,200 0.3360 0.240 0.226 0.240 0.222 0.243 1,024,320 0.2335 13.11%
2023-08-17 0 0.305 0.300 0.305 0.290 0.315 278,000 83,000 0.2986 0.212 0.209 0.212 0.202 0.219 399,945 0.2075 5.17%
2023-08-16 0 0.290 0.290 0.305 0.255 0.305 1,152,000 336,120 0.2918 0.202 0.202 0.212 0.177 0.212 1,657,327 0.2028 13.73%
2023-08-15 0 0.255 0.255 0.270 0.244 0.275 820,000 213,604 0.2605 0.177 0.177 0.188 0.170 0.191 1,179,695 0.1811 5.37%
2023-08-14 0 0.242 0.239 0.242 0.231 0.244 574,000 138,780 0.2418 0.168 0.166 0.168 0.161 0.170 825,786 0.1681 -2.81%
2023-08-11 0 0.249 0.239 0.240 0.232 0.250 650,000 156,990 0.2415 0.173 0.166 0.167 0.161 0.174 935,124 0.1679 3.75%
2023-08-10 0 0.240 0.238 0.249 0.201 0.255 2,612,000 613,584 0.2349 0.167 0.165 0.173 0.140 0.177 3,757,759 0.1633 15.94%
2023-08-09 0 0.207 0.207 0.215 0.171 0.220 2,482,000 470,228 0.1895 0.144 0.144 0.149 0.119 0.153 3,570,734 0.1317 13.74%
2023-08-08 0 0.182 0.180 0.182 0.177 0.194 4,256,000 768,088 0.1805 0.127 0.125 0.127 0.123 0.135 6,122,903 0.1254 -8.54%
2023-08-07 0 0.199 0.185 0.199 0.180 0.240 5,566,000 1,134,726 0.2039 0.138 0.129 0.138 0.125 0.167 8,007,537 0.1417 -10.36%
2023-08-04 0 0.222 0.221 0.230 0.219 0.260 3,838,000 870,396 0.2268 0.154 0.154 0.160 0.152 0.181 5,521,547 0.1576 -10.12%
2023-08-03 0 0.247 0.246 0.250 0.245 0.470 10,434,000 3,476,758 0.3332 0.172 0.171 0.174 0.170 0.327 15,010,896 0.2316 -48.00%
2023-08-02 0 0.475 0.470 0.495 0.470 0.500 9,598,000 4,790,360 0.4991 0.330 0.327 0.344 0.327 0.348 13,808,183 0.3469 1.06%
2023-08-01 0 0.470 0.460 0.485 0.465 0.470 344,000 161,620 0.4698 0.327 0.320 0.337 0.323 0.327 494,896 0.3266 -2.08%
2023-07-31 0 0.480 0.470 0.490 0.475 0.500 10,586,000 5,278,840 0.4987 0.334 0.327 0.341 0.330 0.348 15,229,571 0.3466 1.05%
2023-07-28 0 0.475 0.475 0.495 0.475 0.490 2,528,000 1,248,200 0.4938 0.330 0.330 0.344 0.330 0.341 3,636,912 0.3432 -5.00%
2023-07-27 0 0.500 0.470 0.500 0.500 0.500 7,650,000 3,825,000 0.5000 0.348 0.327 0.348 0.348 0.348 11,005,688 0.3475 1.01%
2023-07-26 0 0.495 0.470 0.500 - - 0 0 - 0.344 0.327 0.348 - - 0 - 0.00%
2023-07-25 0 0.495 0.470 0.510 0.450 0.510 14,998,000 7,493,930 0.4997 0.344 0.327 0.354 0.313 0.354 21,576,904 0.3473 1.02%
2023-07-24 0 0.490 0.490 0.500 0.490 0.495 136,000 67,060 0.4931 0.341 0.341 0.348 0.341 0.344 195,657 0.3427 -2.00%
2023-07-21 0 0.500 0.485 0.510 0.500 0.510 8,838,000 4,507,160 0.5100 0.348 0.337 0.354 0.348 0.354 12,714,807 0.3545 -7.41%
2023-07-20 0 0.540 0.490 0.540 - - 0 0 - 0.375 0.341 0.375 - - 0 - 0.00%
2023-07-19 0 0.540 0.490 0.540 0.485 0.550 9,812,000 5,097,640 0.5195 0.375 0.341 0.375 0.337 0.382 14,116,054 0.3611 10.20%
2023-07-18 0 0.490 0.485 0.500 0.485 0.485 18,000 8,730 0.4850 0.341 0.337 0.348 0.337 0.337 25,896 0.3371 -2.00%
2023-07-14 0 0.500 0.485 0.500 0.485 0.500 12,868,000 6,433,540 0.5000 0.348 0.337 0.348 0.337 0.348 18,512,575 0.3475 1.01%
2023-07-13 0 0.495 0.490 0.510 0.490 0.495 138,000 67,780 0.4912 0.344 0.341 0.354 0.341 0.344 198,534 0.3414 -4.81%
2023-07-12 0 0.520 0.485 0.520 0.490 0.520 12,794,000 6,493,930 0.5076 0.361 0.337 0.361 0.341 0.361 18,406,115 0.3528 0.00%
2023-07-11 0 0.520 0.485 0.520 0.485 0.520 10,366,000 5,386,440 0.5196 0.361 0.337 0.361 0.337 0.361 14,913,067 0.3612 1.96%
2023-07-10 0 0.510 0.485 0.520 - - 0 0 - 0.354 0.337 0.361 - - 0 - 0.00%
2023-07-07 0 0.510 0.480 0.510 0.485 0.510 7,892,000 4,024,770 0.5100 0.354 0.334 0.354 0.337 0.354 11,353,842 0.3545 0.00%
2023-07-06 0 0.510 0.480 0.510 0.510 0.510 40,000 20,400 0.5100 0.354 0.334 0.354 0.354 0.354 57,546 0.3545 2.00%
2023-07-05 0 0.500 0.480 0.500 0.465 0.510 10,024,000 5,084,370 0.5072 0.348 0.334 0.348 0.323 0.354 14,421,048 0.3526 1.01%
2023-07-04 0 0.495 0.480 0.510 0.495 0.520 224,000 113,960 0.5088 0.344 0.334 0.354 0.344 0.361 322,258 0.3536 0.00%
2023-07-03 0 0.495 0.480 0.520 0.490 0.510 10,236,000 5,216,260 0.5096 0.344 0.334 0.361 0.341 0.354 14,726,043 0.3542 -2.94%
2023-06-30 0 0.510 0.480 0.510 0.470 0.510 1,990,000 974,250 0.4896 0.354 0.334 0.354 0.327 0.354 2,862,918 0.3403 6.25%
2023-06-29 0 0.480 0.480 0.500 - - 0 0 - 0.334 0.334 0.348 - - 0 - 0.00%
2023-06-28 0 0.480 0.480 0.495 0.480 0.510 9,410,000 4,668,370 0.4961 0.334 0.334 0.344 0.334 0.354 13,537,716 0.3448 -1.03%
2023-06-27 0 0.485 0.485 0.500 0.480 0.510 7,950,000 4,038,540 0.5080 0.337 0.337 0.348 0.334 0.354 11,437,284 0.3531 -4.90%
2023-06-26 0 0.510 0.510 0.520 0.510 0.530 84,000 43,820 0.5217 0.354 0.354 0.361 0.354 0.368 120,847 0.3626 -3.77%
2023-06-23 0 0.530 0.520 0.530 0.490 0.530 11,314,000 5,696,940 0.5035 0.368 0.361 0.368 0.341 0.368 16,276,910 0.3500 7.07%
2023-06-21 0 0.495 0.480 0.510 - - 0 0 - 0.344 0.334 0.354 - - 0 - 0.00%
2023-06-20 0 0.495 0.490 0.510 0.490 0.510 284,000 144,760 0.5097 0.344 0.341 0.354 0.341 0.354 408,577 0.3543 -1.00%
2023-06-19 0 0.500 0.485 0.510 0.485 0.500 6,404,000 3,201,840 0.5000 0.348 0.337 0.354 0.337 0.348 9,213,128 0.3475 0.00%
2023-06-16 0 0.500 0.490 0.500 0.455 0.500 9,656,000 4,826,770 0.4999 0.348 0.341 0.348 0.316 0.348 13,891,624 0.3475 1.01%
2023-06-15 0 0.495 0.490 0.510 0.490 0.500 68,000 33,610 0.4943 0.344 0.341 0.354 0.341 0.348 97,828 0.3436 -1.00%
2023-06-14 0 0.500 0.485 0.510 0.480 0.500 432,000 215,230 0.4982 0.348 0.337 0.354 0.334 0.348 621,498 0.3463 4.17%
2023-06-13 0 0.480 0.480 0.490 0.480 0.500 7,208,000 3,583,410 0.4971 0.334 0.334 0.341 0.334 0.348 10,369,804 0.3456 -4.00%
2023-06-12 0 0.500 0.495 0.510 0.490 0.510 10,780,000 5,389,980 0.5000 0.348 0.344 0.354 0.341 0.354 15,508,669 0.3475 1.01%
2023-06-09 0 0.495 0.490 0.495 0.490 0.510 560,000 274,680 0.4905 0.344 0.341 0.344 0.341 0.354 805,645 0.3409 1.02%
2023-06-08 0 0.490 0.485 0.510 0.485 0.510 146,000 71,840 0.4921 0.341 0.337 0.354 0.337 0.354 210,043 0.3420 1.03%
2023-06-07 0 0.485 0.485 0.520 0.485 0.510 58,000 29,480 0.5083 0.337 0.337 0.361 0.337 0.354 83,442 0.3533 -1.02%
2023-06-06 0 0.490 0.485 0.510 0.480 0.510 9,492,000 4,834,880 0.5094 0.341 0.337 0.354 0.334 0.354 13,655,685 0.3541 2.08%
2023-06-05 0 0.480 0.480 0.495 0.480 0.520 4,396,000 2,139,350 0.4867 0.334 0.334 0.344 0.334 0.361 6,324,315 0.3383 -1.03%
2023-06-02 0 0.485 0.475 0.490 0.475 0.510 468,000 227,100 0.4853 0.337 0.330 0.341 0.330 0.354 673,289 0.3373 2.11%
2023-06-01 0 0.475 0.475 0.480 0.445 0.500 14,714,000 6,668,870 0.4532 0.330 0.330 0.334 0.309 0.348 21,168,327 0.3150 -8.65%
2023-05-31 0 0.520 0.520 0.540 0.415 0.520 10,468,000 4,487,920 0.4287 0.361 0.361 0.375 0.288 0.361 15,059,810 0.2980 23.81%
2023-05-30 0 0.420 0.420 0.430 0.420 0.420 28,000 11,760 0.4200 0.292 0.292 0.299 0.292 0.292 40,282 0.2919 -1.18%
2023-05-29 0 0.425 0.420 0.430 - - 0 0 - 0.295 0.292 0.299 - - 0 - 0.00%
2023-05-25 0 0.425 0.415 0.425 0.415 0.435 10,244,000 4,405,180 0.4300 0.295 0.288 0.295 0.288 0.302 14,737,552 0.2989 2.41%
2023-05-24 0 0.415 0.415 0.430 0.415 0.450 468,000 201,300 0.4301 0.288 0.288 0.299 0.288 0.313 673,289 0.2990 -2.35%
2023-05-23 0 0.425 0.415 0.435 - - 0 0 - 0.295 0.288 0.302 - - 0 - 0.00%
2023-05-22 0 0.425 0.415 0.425 - - 0 0 - 0.295 0.288 0.295 - - 0 - -1.16%
2023-05-19 0 0.430 0.430 0.435 0.420 0.425 10,744,000 4,566,200 0.4250 0.299 0.299 0.302 0.292 0.295 15,456,878 0.2954 0.00%
2023-05-18 0 0.430 0.415 0.435 0.415 0.435 12,036,000 5,174,190 0.4299 0.299 0.288 0.302 0.288 0.302 17,315,616 0.2988 1.18%
2023-05-17 0 0.425 0.420 0.435 - - 0 0 - 0.295 0.292 0.302 - - 0 - 0.00%
2023-05-16 0 0.425 0.420 0.425 - - 0 0 - 0.295 0.292 0.295 - - 0 - 0.00%
2023-05-15 0 0.425 0.415 0.430 0.420 0.430 12,072,000 5,190,720 0.4300 0.295 0.288 0.299 0.292 0.299 17,367,408 0.2989 -1.16%
2023-05-12 0 0.430 0.415 0.435 0.415 0.430 9,820,000 4,221,530 0.4299 0.299 0.288 0.302 0.288 0.299 14,127,563 0.2988 0.00%
2023-05-11 0 0.430 0.420 0.435 0.430 0.440 3,404,000 1,480,600 0.4350 0.299 0.292 0.302 0.299 0.306 4,897,172 0.3023 0.00%
2023-05-10 0 0.430 0.420 0.430 - - 0 0 - 0.299 0.292 0.299 - - 0 - 0.00%
2023-05-09 0 0.430 0.420 0.430 0.405 0.440 11,990,000 5,151,480 0.4296 0.299 0.292 0.299 0.282 0.306 17,249,438 0.2986 3.61%
2023-05-08 0 0.415 0.415 0.425 0.410 0.430 15,090,000 6,434,020 0.4264 0.288 0.288 0.295 0.285 0.299 21,709,260 0.2964 0.00%
2023-05-05 0 0.415 0.410 0.435 - - 0 0 - 0.288 0.285 0.302 - - 0 - 0.00%
2023-05-04 0 0.415 0.410 0.435 0.415 0.415 20,000 8,300 0.4150 0.288 0.285 0.302 0.288 0.288 28,773 0.2885 1.22%
2023-05-03 0 0.410 0.410 0.430 0.410 0.435 12,208,000 5,166,840 0.4232 0.285 0.285 0.299 0.285 0.302 17,563,065 0.2942 -3.53%
2023-05-02 0 0.425 0.410 0.425 0.405 0.440 12,226,000 5,192,800 0.4247 0.295 0.285 0.295 0.282 0.306 17,588,960 0.2952 4.94%
2023-04-28 0 0.405 0.405 0.420 - - 0 0 - 0.282 0.282 0.292 - - 0 - 0.00%
2023-04-27 0 0.405 0.405 0.420 - - 0 0 - 0.282 0.282 0.292 - - 0 - 0.00%
2023-04-26 0 0.405 0.405 0.415 0.405 0.415 2,738,000 1,135,740 0.4148 0.282 0.282 0.288 0.282 0.288 3,939,029 0.2883 -3.57%
2023-04-25 0 0.420 0.410 0.420 0.410 0.425 22,764,000 9,617,040 0.4225 0.292 0.285 0.292 0.285 0.295 32,749,476 0.2937 2.44%
2023-04-24 0 0.410 0.385 0.410 0.395 0.410 70,000 27,970 0.3996 0.285 0.268 0.285 0.275 0.285 100,706 0.2777 1.23%
2023-04-21 0 0.405 0.400 0.405 0.405 0.435 3,478,000 1,429,950 0.4111 0.282 0.278 0.282 0.282 0.302 5,003,632 0.2858 0.00%
2023-04-20 0 0.405 0.400 0.415 0.405 0.420 11,418,000 4,773,450 0.4181 0.282 0.278 0.288 0.282 0.292 16,426,529 0.2906 0.00%
2023-04-19 0 0.405 0.405 0.415 0.405 0.420 11,366,000 4,772,640 0.4199 0.282 0.282 0.288 0.282 0.292 16,351,719 0.2919 0.00%
2023-04-18 0 0.405 0.405 0.415 0.405 0.405 62,000 25,110 0.4050 0.282 0.282 0.288 0.282 0.282 89,196 0.2815 0.00%
2023-04-17 0 0.405 0.405 0.420 0.405 0.415 12,966,000 5,380,480 0.4150 0.282 0.282 0.292 0.282 0.288 18,653,563 0.2884 -2.41%
2023-04-14 0 0.415 0.410 0.420 0.405 0.415 9,742,000 4,012,840 0.4119 0.288 0.285 0.292 0.282 0.288 14,015,349 0.2863 -1.19%
2023-04-13 0 0.420 0.410 0.420 0.410 0.445 1,588,000 694,330 0.4372 0.292 0.285 0.292 0.285 0.309 2,284,579 0.3039 0.00%
2023-04-12 0 0.420 0.410 0.420 0.410 0.425 12,004,000 5,075,860 0.4228 0.292 0.285 0.292 0.285 0.295 17,269,579 0.2939 0.00%
2023-04-11 0 0.420 0.415 0.430 0.415 0.440 3,654,000 1,606,570 0.4397 0.292 0.288 0.299 0.288 0.306 5,256,835 0.3056 -2.33%
2023-04-06 0 0.430 0.410 0.430 0.410 0.450 14,624,000 6,174,170 0.4222 0.299 0.285 0.299 0.285 0.313 21,038,848 0.2935 4.88%
2023-04-04 0 0.410 0.410 0.420 0.410 0.425 11,776,000 4,986,420 0.4234 0.285 0.285 0.292 0.285 0.295 16,941,567 0.2943 1.23%
2023-04-03 0 0.405 0.405 0.415 0.405 0.420 2,614,000 1,096,990 0.4197 0.282 0.282 0.288 0.282 0.292 3,760,637 0.2917 -1.22%
2023-03-31 0 0.410 0.410 0.420 0.410 0.425 9,682,000 4,114,090 0.4249 0.285 0.285 0.292 0.285 0.295 13,929,029 0.2954 -4.65%
2023-03-30 0 0.430 0.410 0.430 0.405 0.430 112,000 47,140 0.4209 0.299 0.285 0.299 0.282 0.299 161,129 0.2926 0.00%
2023-03-29 0 0.430 0.415 0.430 0.420 0.430 11,786,000 5,063,800 0.4296 0.299 0.288 0.299 0.292 0.299 16,955,953 0.2986 3.61%
2023-03-28 0 0.415 0.415 0.435 0.405 0.445 16,730,000 7,129,030 0.4261 0.288 0.288 0.302 0.282 0.309 24,068,649 0.2962 -1.19%
2023-03-27 0 0.420 0.400 0.420 0.410 0.420 408,000 168,140 0.4121 0.292 0.278 0.292 0.285 0.292 586,970 0.2865 -2.33%
2023-03-24 0 0.430 0.410 0.430 0.405 0.455 4,462,000 1,985,720 0.4450 0.299 0.285 0.299 0.282 0.316 6,419,266 0.3093 -4.44%
2023-03-23 0 0.450 0.450 0.465 0.395 0.465 11,092,000 4,646,920 0.4189 0.313 0.313 0.323 0.275 0.323 15,957,529 0.2912 11.11%
2023-03-22 0 0.405 0.380 0.405 - - 0 0 - 0.282 0.264 0.282 - - 0 - 0.00%
2023-03-21 0 0.405 0.390 0.405 0.390 0.405 12,492,000 5,032,910 0.4029 0.282 0.271 0.282 0.271 0.282 17,971,642 0.2800 0.00%
2023-03-20 0 0.405 0.405 0.420 0.385 0.420 18,976,000 7,737,900 0.4078 0.282 0.282 0.292 0.268 0.292 27,299,862 0.2834 0.00%
2023-03-17 0 0.405 0.390 0.410 - - 0 0 - 0.282 0.271 0.285 - - 0 - 0.00%
2023-03-16 0 0.405 0.400 0.420 0.405 0.405 2,034,000 823,770 0.4050 0.282 0.278 0.292 0.282 0.282 2,926,218 0.2815 -3.57%
2023-03-15 0 0.420 0.405 0.420 0.400 0.420 7,264,000 3,014,500 0.4150 0.292 0.282 0.292 0.278 0.292 10,450,369 0.2885 0.00%
2023-03-14 0 0.420 0.405 0.420 0.400 0.420 3,262,000 1,349,990 0.4139 0.292 0.282 0.292 0.278 0.292 4,692,883 0.2877 2.44%
2023-03-13 0 0.410 0.400 0.410 0.400 0.420 13,254,000 5,308,410 0.4005 0.285 0.278 0.285 0.278 0.292 19,067,895 0.2784 2.50%
2023-03-10 0 0.400 0.400 0.420 0.400 0.430 3,272,000 1,340,610 0.4097 0.278 0.278 0.292 0.278 0.299 4,707,270 0.2848 -8.05%
2023-03-09 0 0.435 0.400 0.435 0.380 0.435 14,998,000 6,213,510 0.4143 0.302 0.278 0.302 0.264 0.302 21,576,904 0.2880 8.75%
2023-03-08 0 0.400 0.400 0.405 0.365 0.405 182,000 69,260 0.3805 0.278 0.278 0.282 0.254 0.282 261,835 0.2645 -1.23%
2023-03-07 0 0.405 0.390 0.405 0.390 0.470 2,696,000 1,146,790 0.4254 0.282 0.271 0.282 0.271 0.327 3,878,606 0.2957 -6.90%
2023-03-06 0 0.435 0.395 0.435 0.400 0.435 262,000 110,050 0.4200 0.302 0.275 0.302 0.278 0.302 376,927 0.2920 3.57%
2023-03-03 0 0.420 0.395 0.420 0.395 0.420 2,858,000 1,147,260 0.4014 0.292 0.275 0.292 0.275 0.292 4,111,668 0.2790 3.70%
2023-03-02 0 0.405 0.385 0.405 0.395 0.440 12,616,000 5,198,700 0.4121 0.282 0.268 0.282 0.275 0.306 18,150,035 0.2864 -6.90%
2023-03-01 0 0.435 0.400 0.435 0.400 0.440 64,000 26,850 0.4195 0.302 0.278 0.302 0.278 0.306 92,074 0.2916 4.82%
2023-02-28 0 0.415 0.400 0.415 0.385 0.420 14,808,000 6,066,350 0.4097 0.288 0.278 0.288 0.268 0.292 21,303,560 0.2848 2.47%
2023-02-27 0 0.405 0.385 0.405 0.375 0.405 106,000 40,890 0.3858 0.282 0.268 0.282 0.261 0.282 152,497 0.2681 0.00%
2023-02-24 0 0.405 0.380 0.405 0.370 0.430 2,786,000 1,098,980 0.3945 0.282 0.264 0.282 0.257 0.299 4,008,085 0.2742 -1.22%
2023-02-23 0 0.410 0.380 0.410 0.370 0.445 4,932,000 2,068,000 0.4193 0.285 0.264 0.285 0.257 0.309 7,095,432 0.2915 12.33%
2023-02-22 0 0.365 0.340 0.365 0.365 0.365 144,000 52,560 0.3650 0.254 0.236 0.254 0.254 0.254 207,166 0.2537 -1.35%
2023-02-21 0 0.370 0.365 0.370 0.355 0.380 74,000 27,070 0.3658 0.257 0.254 0.257 0.247 0.264 106,460 0.2543 -1.33%
2023-02-20 0 0.375 0.360 0.375 0.330 0.395 2,296,000 813,960 0.3545 0.261 0.250 0.261 0.229 0.275 3,303,145 0.2464 -5.06%
2023-02-17 0 0.395 0.390 0.395 0.395 0.475 26,194,000 11,418,750 0.4359 0.275 0.271 0.275 0.275 0.330 37,684,052 0.3030 -4.82%
2023-02-16 0 0.415 0.400 0.415 0.395 0.415 4,006,000 1,615,760 0.4033 0.288 0.278 0.288 0.275 0.288 5,763,240 0.2804 -2.35%
2023-02-15 0 0.425 0.425 0.440 0.390 0.425 462,000 190,050 0.4114 0.295 0.295 0.306 0.271 0.295 664,657 0.2859 8.97%
2023-02-14 0 0.390 0.390 0.395 0.390 0.420 1,934,000 796,240 0.4117 0.271 0.271 0.275 0.271 0.292 2,782,353 0.2862 -3.70%
2023-02-13 0 0.405 0.400 0.405 0.400 0.420 2,502,000 1,029,930 0.4116 0.282 0.278 0.282 0.278 0.292 3,599,507 0.2861 -8.99%
2023-02-10 0 0.445 0.420 0.445 0.420 0.475 952,000 416,540 0.4375 0.309 0.292 0.309 0.292 0.330 1,369,597 0.3041 -2.20%
2023-02-09 0 0.455 0.450 0.455 0.385 0.460 13,284,000 5,356,560 0.4032 0.316 0.313 0.316 0.268 0.320 19,111,054 0.2803 13.75%
2023-02-08 0 0.400 0.400 0.440 0.390 0.445 440,000 177,040 0.4024 0.278 0.278 0.306 0.271 0.309 633,007 0.2797 -6.98%
2023-02-07 0 0.430 0.415 0.430 0.410 0.460 48,000 20,850 0.4344 0.299 0.288 0.299 0.285 0.320 69,055 0.3019 3.61%
2023-02-06 0 0.415 0.370 0.415 0.370 0.445 1,096,000 441,700 0.4030 0.288 0.257 0.288 0.257 0.309 1,576,763 0.2801 -4.60%
2023-02-03 0 0.435 0.415 0.435 0.425 0.460 368,000 160,760 0.4368 0.302 0.288 0.302 0.295 0.320 529,424 0.3037 -5.43%
2023-02-02 0 0.460 0.445 0.460 0.445 0.475 120,000 54,850 0.4571 0.320 0.309 0.320 0.309 0.330 172,638 0.3177 -1.08%
2023-02-01 0 0.465 0.445 0.465 0.445 0.475 1,570,000 712,080 0.4536 0.323 0.309 0.323 0.309 0.330 2,258,684 0.3153 1.09%
2023-01-31 0 0.460 0.460 0.475 0.450 0.480 84,000 38,990 0.4642 0.320 0.320 0.330 0.313 0.334 120,847 0.3226 -5.15%
2023-01-30 0 0.485 0.470 0.485 0.475 0.490 1,174,000 568,330 0.4841 0.337 0.327 0.337 0.330 0.341 1,688,978 0.3365 -1.02%
2023-01-27 0 0.490 0.475 0.490 0.475 0.490 24,000 11,530 0.4804 0.341 0.330 0.341 0.330 0.341 34,528 0.3339 1.03%
2023-01-26 0 0.485 0.475 0.495 0.475 0.500 276,000 135,000 0.4891 0.337 0.330 0.344 0.330 0.348 397,068 0.3400 -1.02%
2023-01-20 0 0.490 0.480 0.495 0.475 0.520 2,578,000 1,321,130 0.5125 0.341 0.334 0.344 0.330 0.361 3,708,845 0.3562 2.08%
2023-01-19 0 0.480 0.470 0.480 0.475 0.495 244,000 119,360 0.4892 0.334 0.327 0.334 0.330 0.344 351,031 0.3400 -4.00%
2023-01-18 0 0.500 0.495 0.500 0.495 0.510 172,000 86,170 0.5010 0.348 0.344 0.348 0.344 0.354 247,448 0.3482 0.00%
2023-01-17 0 0.500 0.490 0.500 0.490 0.530 1,190,000 594,990 0.5000 0.348 0.341 0.348 0.341 0.368 1,711,996 0.3475 -1.96%
2023-01-16 0 0.510 0.500 0.510 0.500 0.520 416,000 212,120 0.5099 0.354 0.348 0.354 0.348 0.361 598,479 0.3544 -1.92%
2023-01-13 0 0.520 0.520 0.530 0.520 0.540 4,922,000 2,608,180 0.5299 0.361 0.361 0.368 0.361 0.375 7,081,046 0.3683 -3.70%
2023-01-12 0 0.540 0.530 0.540 0.520 0.640 2,866,000 1,562,680 0.5452 0.375 0.368 0.375 0.361 0.445 4,123,177 0.3790 -11.48%
2023-01-11 0 0.610 0.610 0.630 0.510 0.670 10,580,000 6,413,940 0.6062 0.424 0.424 0.438 0.354 0.466 15,220,939 0.4214 12.96%
2023-01-10 0 0.540 0.520 0.540 0.520 0.570 5,194,000 2,893,980 0.5572 0.375 0.361 0.375 0.361 0.396 7,472,359 0.3873 -6.90%
2023-01-09 0 0.580 0.570 0.580 0.560 0.670 5,472,000 3,131,700 0.5723 0.403 0.396 0.403 0.389 0.466 7,872,304 0.3978 -3.33%
2023-01-06 0 0.600 0.560 0.600 0.570 0.620 150,000 88,980 0.5932 0.417 0.389 0.417 0.396 0.431 215,798 0.4123 -1.64%
2023-01-05 0 0.610 0.580 0.610 0.600 0.690 2,166,000 1,340,520 0.6189 0.424 0.403 0.424 0.417 0.480 3,116,120 0.4302 -3.17%
2023-01-04 0 0.630 0.630 0.640 0.600 0.670 7,246,000 4,589,860 0.6334 0.438 0.438 0.445 0.417 0.466 10,424,473 0.4403 0.00%
2023-01-03 0 0.630 0.630 0.640 0.570 0.640 522,000 311,800 0.5973 0.438 0.438 0.445 0.396 0.445 750,976 0.4152 5.00%
2022-12-30 0 0.600 0.550 0.600 0.550 0.610 2,140,000 1,250,580 0.5844 0.417 0.382 0.417 0.382 0.424 3,078,715 0.4062 9.09%
2022-12-29 0 0.550 0.540 0.550 - - 0 0 - 0.382 0.375 0.382 - - 0 - 0.00%
2022-12-28 0 0.550 0.540 0.550 0.530 0.570 3,860,000 2,172,200 0.5627 0.382 0.375 0.382 0.368 0.396 5,553,197 0.3912 0.00%
2022-12-23 0 0.550 0.540 0.550 0.540 0.560 2,336,000 1,285,040 0.5501 0.382 0.375 0.382 0.375 0.389 3,360,691 0.3824 0.00%
2022-12-22 0 0.550 0.550 0.560 0.550 0.560 1,928,000 1,060,780 0.5502 0.382 0.382 0.389 0.382 0.389 2,773,721 0.3824 0.00%
2022-12-21 0 0.550 0.540 0.550 0.540 0.560 4,808,000 2,644,760 0.5501 0.382 0.375 0.382 0.375 0.389 6,917,039 0.3824 -1.79%
2022-12-20 0 0.560 0.540 0.550 0.540 0.560 1,342,000 738,120 0.5500 0.389 0.375 0.382 0.375 0.389 1,930,671 0.3823 0.00%
2022-12-19 0 0.560 0.540 0.560 0.540 0.560 2,284,000 1,257,700 0.5507 0.389 0.375 0.389 0.375 0.389 3,285,881 0.3828 0.00%
2022-12-16 0 0.560 0.540 0.560 0.550 0.580 4,766,000 2,700,520 0.5666 0.389 0.375 0.389 0.382 0.403 6,856,616 0.3939 0.00%
2022-12-15 0 0.560 0.540 0.560 0.540 0.570 3,744,000 2,060,040 0.5502 0.389 0.375 0.389 0.375 0.396 5,386,313 0.3825 1.82%
2022-12-14 0 0.550 0.530 0.560 - - 242,000 133,100 0.5500 0.382 0.368 0.389 - - 348,154 0.3823 0.00%
2022-12-13 0 0.550 0.540 0.550 0.540 0.560 6,484,000 3,563,400 0.5496 0.382 0.375 0.382 0.375 0.389 9,328,220 0.3820 0.00%
2022-12-12 0 0.550 0.540 0.550 0.540 0.570 2,966,000 1,630,880 0.5499 0.382 0.375 0.382 0.375 0.396 4,267,042 0.3822 -3.51%
2022-12-09 0 0.570 0.550 0.570 0.560 0.590 2,534,000 1,430,200 0.5644 0.396 0.382 0.396 0.389 0.410 3,645,544 0.3923 0.00%
2022-12-08 0 0.570 0.560 0.570 0.560 0.570 7,216,000 4,077,500 0.5651 0.396 0.389 0.396 0.389 0.396 10,381,313 0.3928 0.00%
2022-12-07 0 0.570 0.560 0.570 0.560 0.620 5,236,000 3,107,480 0.5935 0.396 0.389 0.396 0.389 0.431 7,532,782 0.4125 -1.72%
2022-12-06 0 0.580 0.560 0.580 0.570 0.600 1,664,000 964,800 0.5798 0.403 0.389 0.403 0.396 0.417 2,393,917 0.4030 -3.33%
2022-12-05 0 0.600 0.580 0.600 0.580 0.610 2,306,000 1,378,060 0.5976 0.417 0.403 0.417 0.403 0.424 3,317,532 0.4154 0.00%
2022-12-02 0 0.600 0.580 0.600 0.590 0.710 4,446,000 2,860,520 0.6434 0.417 0.403 0.417 0.410 0.494 6,396,247 0.4472 -4.76%
2022-12-01 0 0.630 0.630 0.650 0.590 0.690 4,134,000 2,618,680 0.6334 0.438 0.438 0.452 0.410 0.480 5,947,388 0.4403 -4.55%
2022-11-30 0 0.660 0.630 0.660 0.610 0.660 6,188,000 3,844,340 0.6213 0.459 0.438 0.459 0.424 0.459 8,902,379 0.4318 6.45%
2022-11-29 0 0.620 - 0.620 0.600 0.710 5,778,000 3,687,120 0.6381 0.431 - 0.431 0.417 0.494 8,312,532 0.4436 -1.59%
2022-11-28 0 0.630 0.620 0.630 0.610 0.670 5,410,000 3,384,560 0.6256 0.438 0.431 0.438 0.424 0.466 7,783,108 0.4349 3.28%
2022-11-25 0 0.610 - 0.610 0.610 0.690 6,050,000 4,086,000 0.6754 0.424 - 0.424 0.424 0.480 8,703,845 0.4694 -10.29%
2022-11-24 0 0.680 0.680 0.720 0.650 0.710 9,608,000 6,477,760 0.6742 0.473 0.473 0.500 0.452 0.494 13,822,569 0.4686 1.49%
2022-11-23 0 0.670 0.660 0.670 0.640 0.680 2,076,000 1,352,260 0.6514 0.466 0.459 0.466 0.445 0.473 2,986,642 0.4528 3.08%
2022-11-22 0 0.650 0.650 0.660 0.640 0.670 5,604,000 3,658,400 0.6528 0.452 0.452 0.459 0.445 0.466 8,062,206 0.4538 -4.41%
2022-11-21 0 0.680 0.660 0.680 0.650 0.690 3,088,000 2,082,500 0.6744 0.473 0.459 0.473 0.452 0.480 4,442,558 0.4688 -2.86%
2022-11-18 0 0.700 0.680 0.700 0.690 0.710 6,320,000 4,395,780 0.6955 0.487 0.473 0.487 0.480 0.494 9,092,281 0.4835 0.00%
2022-11-17 0 0.700 0.700 0.710 0.690 0.720 8,764,000 6,209,620 0.7085 0.487 0.487 0.494 0.480 0.500 12,608,347 0.4925 -1.41%
2022-11-16 0 0.710 0.700 0.710 0.680 0.780 7,636,000 5,585,260 0.7314 0.494 0.487 0.494 0.473 0.542 10,985,547 0.5084 -1.39%
2022-11-15 0 0.720 0.720 0.730 0.710 0.750 776,000 564,000 0.7268 0.500 0.500 0.507 0.494 0.521 1,116,394 0.5052 -2.70%
2022-11-14 0 0.740 0.730 0.740 0.730 0.740 1,510,000 1,114,760 0.7383 0.514 0.507 0.514 0.507 0.514 2,172,365 0.5132 0.00%
2022-11-11 0 0.740 0.740 0.750 0.740 0.780 3,300,000 2,495,020 0.7561 0.514 0.514 0.521 0.514 0.542 4,747,552 0.5255 -6.33%
2022-11-10 0 0.790 0.730 0.790 0.730 0.790 8,304,000 6,235,280 0.7509 0.549 0.507 0.549 0.507 0.549 11,946,567 0.5219 6.76%
2022-11-09 0 0.740 0.730 0.740 0.730 0.740 7,692,000 5,690,800 0.7398 0.514 0.507 0.514 0.507 0.514 11,066,112 0.5143 -1.33%
2022-11-08 0 0.750 0.740 0.750 0.730 0.750 4,250,000 3,145,840 0.7402 0.521 0.514 0.521 0.507 0.521 6,114,271 0.5145 -3.85%
2022-11-07 0 0.780 0.780 0.790 0.750 0.780 1,560,000 1,197,080 0.7674 0.542 0.542 0.549 0.521 0.542 2,244,297 0.5334 4.00%
2022-11-04 0 0.750 0.740 0.750 0.740 0.770 2,994,000 2,245,640 0.7500 0.521 0.514 0.521 0.514 0.535 4,307,324 0.5214 -2.60%
2022-11-03 0 0.770 0.750 0.770 0.730 0.780 3,476,000 2,685,820 0.7727 0.535 0.521 0.535 0.507 0.542 5,000,755 0.5371 2.67%
2022-11-02 0 0.750 0.740 0.750 0.720 0.790 8,422,000 6,278,880 0.7455 0.521 0.514 0.521 0.500 0.549 12,116,328 0.5182 2.74%
2022-11-01 0 0.730 0.720 0.740 0.730 0.760 4,026,000 2,998,720 0.7448 0.507 0.500 0.514 0.507 0.528 5,792,013 0.5177 -3.95%
2022-10-31 0 0.760 0.730 0.760 0.750 0.790 4,568,000 3,441,600 0.7534 0.528 0.507 0.528 0.521 0.549 6,571,763 0.5237 -5.00%
2022-10-28 0 0.800 0.790 0.800 0.740 0.820 2,982,000 2,268,420 0.7607 0.556 0.549 0.556 0.514 0.570 4,290,060 0.5288 2.56%
2022-10-27 0 0.780 0.780 0.790 0.720 0.800 7,750,000 5,803,420 0.7488 0.542 0.542 0.549 0.500 0.556 11,149,554 0.5205 2.63%
2022-10-26 0 0.760 0.760 0.780 0.700 0.760 5,792,000 4,140,460 0.7149 0.528 0.528 0.542 0.487 0.528 8,332,673 0.4969 7.04%
2022-10-25 0 0.710 0.690 0.710 0.690 0.710 2,514,000 1,761,040 0.7005 0.494 0.480 0.494 0.480 0.494 3,616,771 0.4869 1.43%
2022-10-24 0 0.700 0.690 0.700 0.700 0.730 412,000 289,780 0.7033 0.487 0.480 0.487 0.487 0.507 592,725 0.4889 -2.78%
2022-10-21 0 0.720 0.710 0.720 0.700 0.730 5,812,000 4,127,620 0.7102 0.500 0.494 0.500 0.487 0.507 8,361,446 0.4936 0.00%
2022-10-20 0 0.720 0.710 0.720 0.690 0.720 5,084,000 3,567,880 0.7018 0.500 0.494 0.500 0.480 0.500 7,314,107 0.4878 -1.37%
2022-10-19 0 0.730 0.710 0.730 0.710 0.730 280,000 203,020 0.7251 0.507 0.494 0.507 0.494 0.507 402,823 0.5040 1.39%
2022-10-18 0 0.720 0.700 0.720 0.720 0.740 3,260,000 2,351,060 0.7212 0.500 0.487 0.500 0.500 0.514 4,690,006 0.5013 -1.37%
2022-10-17 0 0.730 0.720 0.730 0.720 0.750 4,522,000 3,325,180 0.7353 0.507 0.500 0.507 0.500 0.521 6,505,585 0.5111 0.00%
2022-10-14 0 0.730 0.730 0.740 0.730 0.740 7,492,000 5,534,100 0.7387 0.507 0.507 0.514 0.507 0.514 10,778,381 0.5134 -1.35%
2022-10-13 0 0.740 0.730 0.740 0.730 0.750 1,356,000 1,003,400 0.7400 0.514 0.507 0.514 0.507 0.521 1,950,812 0.5143 1.37%
2022-10-12 0 0.730 0.730 0.750 0.730 0.760 4,924,000 3,656,440 0.7426 0.507 0.507 0.521 0.507 0.528 7,083,923 0.5162 -2.67%
2022-10-11 0 0.750 0.720 0.750 0.730 0.760 3,804,000 2,865,980 0.7534 0.521 0.500 0.521 0.507 0.528 5,472,632 0.5237 2.74%
2022-10-10 0 0.730 0.710 0.730 0.700 0.740 5,740,000 4,159,240 0.7246 0.507 0.494 0.507 0.487 0.514 8,257,863 0.5037 0.00%
2022-10-07 0 0.730 0.720 0.730 0.730 0.740 2,510,000 1,832,360 0.7300 0.507 0.500 0.507 0.507 0.514 3,611,017 0.5074 0.00%
2022-10-06 0 0.730 0.720 0.730 0.730 0.760 6,170,000 4,572,680 0.7411 0.507 0.500 0.507 0.507 0.528 8,876,483 0.5151 -1.35%
2022-10-05 0 0.740 0.740 0.750 0.730 0.790 4,224,000 3,170,980 0.7507 0.514 0.514 0.521 0.507 0.549 6,076,866 0.5218 -6.33%
2022-10-03 0 0.790 0.780 0.790 0.770 0.790 2,346,000 1,809,020 0.7711 0.549 0.542 0.549 0.535 0.549 3,375,078 0.5360 5.33%
2022-09-30 0 0.750 0.740 0.750 0.740 0.780 3,710,000 2,841,040 0.7658 0.521 0.514 0.521 0.514 0.542 5,337,399 0.5323 -3.85%
2022-09-29 0 0.780 0.750 0.780 0.740 0.800 4,264,000 3,240,460 0.7600 0.542 0.521 0.542 0.514 0.556 6,134,412 0.5282 2.63%
2022-09-28 0 0.760 0.730 0.760 0.740 0.780 4,342,000 3,318,060 0.7642 0.528 0.507 0.528 0.514 0.542 6,246,627 0.5312 1.33%
2022-09-27 0 0.750 0.740 0.750 0.700 0.800 8,346,000 6,387,580 0.7653 0.521 0.514 0.521 0.487 0.556 12,006,990 0.5320 1.35%
2022-09-26 0 0.740 0.710 0.730 0.720 0.740 2,494,000 1,840,500 0.7380 0.514 0.494 0.507 0.500 0.514 3,587,998 0.5130 -1.33%
2022-09-23 0 0.750 0.720 0.740 0.720 0.750 7,678,000 5,659,460 0.7371 0.521 0.500 0.514 0.500 0.521 11,045,971 0.5124 -2.60%
2022-09-22 0 0.770 0.740 0.770 0.750 0.780 3,144,000 2,412,980 0.7675 0.535 0.514 0.535 0.521 0.542 4,523,122 0.5335 2.67%
2022-09-21 0 0.750 0.730 0.740 0.730 0.750 6,548,000 4,880,460 0.7453 0.521 0.507 0.514 0.507 0.521 9,420,294 0.5181 1.35%
2022-09-20 0 0.740 0.730 0.750 0.730 0.750 1,200,000 896,720 0.7473 0.514 0.507 0.521 0.507 0.521 1,726,382 0.5194 0.00%
2022-09-19 0 0.740 0.730 0.750 0.730 0.760 116,000 85,700 0.7388 0.514 0.507 0.521 0.507 0.528 166,884 0.5135 -1.33%
2022-09-16 0 0.750 0.740 0.750 0.740 0.800 4,708,000 3,593,920 0.7634 0.521 0.514 0.521 0.514 0.556 6,773,174 0.5306 2.74%
2022-09-15 0 0.730 0.730 0.740 0.730 0.770 9,640,000 7,276,860 0.7549 0.507 0.507 0.514 0.507 0.535 13,868,606 0.5247 -2.67%
2022-09-14 0 0.750 0.730 0.750 0.730 0.750 5,450,000 4,049,220 0.7430 0.521 0.507 0.521 0.507 0.521 7,840,654 0.5164 -1.32%
2022-09-13 0 0.760 0.730 0.750 0.730 0.800 1,734,000 1,330,820 0.7675 0.528 0.507 0.521 0.507 0.556 2,494,623 0.5335 -2.56%
2022-09-09 0 0.780 0.770 0.780 0.760 0.790 886,000 673,780 0.7605 0.542 0.535 0.542 0.528 0.549 1,274,646 0.5286 1.30%
2022-09-08 0 0.770 0.750 0.770 0.750 0.790 5,634,000 4,286,440 0.7608 0.535 0.521 0.535 0.521 0.549 8,105,366 0.5288 2.67%
2022-09-07 0 0.750 0.740 0.750 0.730 0.800 4,938,000 3,722,980 0.7539 0.521 0.514 0.521 0.507 0.556 7,104,064 0.5241 1.35%
2022-09-06 0 0.740 0.720 0.740 0.720 0.760 6,960,000 5,128,740 0.7369 0.514 0.500 0.514 0.500 0.528 10,013,018 0.5122 1.37%
2022-09-05 0 0.730 0.730 0.740 0.730 0.770 6,494,000 4,869,320 0.7498 0.507 0.507 0.514 0.507 0.535 9,342,607 0.5212 -5.19%
2022-09-02 0 0.770 0.760 0.770 0.770 0.770 200,000 154,000 0.7700 0.535 0.528 0.535 0.535 0.535 287,730 0.5352 0.00%
2022-09-01 0 0.770 0.760 0.780 0.750 0.810 3,156,000 2,401,600 0.7610 0.535 0.528 0.542 0.521 0.563 4,540,386 0.5289 -1.28%
2022-08-31 0 0.780 0.770 0.780 0.760 0.790 4,132,000 3,168,800 0.7669 0.542 0.535 0.542 0.528 0.549 5,944,510 0.5331 -1.27%
2022-08-30 0 0.790 0.770 0.790 0.780 0.820 5,260,000 4,149,800 0.7889 0.549 0.535 0.549 0.542 0.570 7,567,310 0.5484 -1.25%
2022-08-29 0 0.800 0.760 0.800 0.760 0.830 4,204,000 3,252,360 0.7736 0.556 0.528 0.556 0.528 0.577 6,048,093 0.5377 2.56%
2022-08-26 0 0.780 0.770 0.780 0.770 0.830 5,254,000 4,057,480 0.7723 0.542 0.535 0.542 0.535 0.577 7,558,678 0.5368 1.30%
2022-08-25 0 0.770 0.760 0.770 0.750 0.770 4,946,000 3,743,980 0.7570 0.535 0.528 0.535 0.521 0.535 7,115,573 0.5262 0.00%
2022-08-24 0 0.770 0.760 0.770 0.730 0.780 8,160,000 6,030,840 0.7391 0.535 0.528 0.535 0.507 0.542 11,739,401 0.5137 4.05%
2022-08-23 0 0.740 0.720 0.740 0.730 0.760 388,000 286,900 0.7394 0.514 0.500 0.514 0.507 0.528 558,197 0.5140 -2.63%
2022-08-22 0 0.760 0.740 0.760 0.750 0.760 1,084,000 815,340 0.7522 0.528 0.514 0.528 0.521 0.528 1,559,499 0.5228 0.00%
2022-08-19 0 0.760 0.750 0.760 0.750 0.770 5,176,000 3,950,400 0.7632 0.528 0.521 0.528 0.521 0.535 7,446,463 0.5305 -1.30%
2022-08-18 0 0.770 0.760 0.770 0.750 0.780 5,568,000 4,247,820 0.7629 0.535 0.528 0.535 0.521 0.542 8,010,415 0.5303 0.00%
2022-08-17 0 0.770 0.750 0.770 0.750 0.800 4,634,000 3,578,100 0.7721 0.535 0.521 0.535 0.521 0.556 6,666,714 0.5367 0.00%
2022-08-16 0 0.770 0.740 0.770 0.730 0.770 3,624,000 2,721,180 0.7509 0.535 0.514 0.535 0.507 0.535 5,213,675 0.5219 1.32%
2022-08-15 0 0.760 0.740 0.760 0.750 0.780 5,810,000 4,450,880 0.7661 0.528 0.514 0.528 0.521 0.542 8,358,569 0.5325 -3.80%
2022-08-12 0 0.790 0.760 0.780 0.780 0.800 1,536,000 1,198,460 0.7802 0.549 0.528 0.542 0.542 0.556 2,209,770 0.5423 0.00%
2022-08-11 0 0.790 0.780 0.790 0.780 0.820 6,100,000 4,883,640 0.8006 0.549 0.542 0.549 0.542 0.570 8,775,778 0.5565 1.28%
2022-08-10 0 0.780 0.770 0.780 0.780 0.800 5,140,000 4,052,740 0.7885 0.542 0.535 0.542 0.542 0.556 7,394,672 0.5481 0.00%
2022-08-09 0 0.780 0.780 0.790 0.780 0.800 3,644,000 2,877,060 0.7895 0.542 0.542 0.549 0.542 0.556 5,242,448 0.5488 -1.27%
2022-08-08 0 0.790 0.780 0.790 0.780 0.800 4,330,000 3,420,640 0.7900 0.549 0.542 0.549 0.542 0.556 6,229,363 0.5491 -1.25%
2022-08-05 0 0.800 0.790 0.800 0.780 0.800 154,000 122,300 0.7942 0.556 0.549 0.556 0.542 0.556 221,552 0.5520 2.56%
2022-08-04 0 0.780 0.770 0.780 0.780 0.810 4,782,000 3,817,280 0.7983 0.542 0.535 0.542 0.542 0.563 6,879,634 0.5549 -3.70%
2022-08-03 0 0.810 0.780 0.810 0.780 0.850 9,240,000 7,400,200 0.8009 0.563 0.542 0.563 0.542 0.591 13,293,145 0.5567 -1.22%
2022-08-02 0 0.820 0.790 0.820 0.780 0.820 6,588,000 5,265,440 0.7992 0.570 0.549 0.570 0.542 0.570 9,477,840 0.5556 2.50%
2022-08-01 0 0.800 0.790 0.800 0.780 0.820 4,768,000 3,795,240 0.7960 0.556 0.549 0.556 0.542 0.570 6,859,493 0.5533 0.00%
2022-07-29 0 0.800 0.790 0.800 0.790 0.810 2,148,000 1,717,620 0.7996 0.556 0.549 0.556 0.549 0.563 3,090,225 0.5558 0.00%
2022-07-28 0 0.800 0.790 0.800 0.790 0.840 4,344,000 3,498,300 0.8053 0.556 0.549 0.556 0.549 0.584 6,249,505 0.5598 -4.76%
2022-07-27 0 0.840 0.800 0.840 0.790 0.840 6,698,000 5,445,600 0.8130 0.584 0.556 0.584 0.549 0.584 9,636,092 0.5651 6.33%
2022-07-26 0 0.790 0.790 0.800 0.790 0.810 2,876,000 2,299,680 0.7996 0.549 0.549 0.556 0.549 0.563 4,137,563 0.5558 -1.25%
2022-07-25 0 0.800 0.790 0.800 0.790 0.810 2,046,000 1,636,940 0.8001 0.556 0.549 0.556 0.549 0.563 2,943,482 0.5561 0.00%
2022-07-22 0 0.800 0.790 0.800 0.800 0.820 1,438,000 1,163,380 0.8090 0.556 0.549 0.556 0.556 0.570 2,068,782 0.5624 0.00%
2022-07-21 0 0.800 0.790 0.800 0.800 0.850 7,138,000 5,858,280 0.8207 0.556 0.549 0.556 0.556 0.591 10,269,099 0.5705 -5.88%
2022-07-20 0 0.850 0.840 0.850 0.790 0.850 6,056,000 4,932,480 0.8145 0.591 0.584 0.591 0.549 0.591 8,712,477 0.5661 6.25%
2022-07-19 0 0.800 0.780 0.800 0.780 0.820 6,784,000 5,363,320 0.7906 0.556 0.542 0.556 0.542 0.570 9,759,816 0.5495 -1.23%
2022-07-18 0 0.810 0.800 0.810 0.800 0.820 336,000 272,340 0.8105 0.563 0.556 0.563 0.556 0.570 483,387 0.5634 1.25%
2022-07-15 0 0.800 0.800 0.810 0.800 0.830 3,328,000 2,725,120 0.8188 0.556 0.556 0.563 0.556 0.577 4,787,834 0.5692 0.00%
2022-07-14 0 0.800 0.790 0.800 0.780 0.810 2,240,000 1,787,020 0.7978 0.556 0.549 0.556 0.542 0.563 3,222,581 0.5545 1.27%
2022-07-13 0 0.790 0.780 0.790 0.790 0.860 6,718,000 5,424,800 0.8075 0.549 0.542 0.549 0.549 0.598 9,664,865 0.5613 -4.82%
2022-07-12 0 0.830 0.830 0.840 0.790 0.840 10,690,000 8,735,920 0.8172 0.577 0.577 0.584 0.549 0.584 15,379,191 0.5680 3.75%
2022-07-11 0 0.800 0.800 0.810 0.800 0.820 560,000 453,720 0.8102 0.556 0.556 0.563 0.556 0.570 805,645 0.5632 -1.23%
2022-07-08 0 0.810 0.800 0.810 0.800 0.850 4,740,000 3,927,900 0.8287 0.563 0.556 0.563 0.556 0.591 6,819,211 0.5760 -1.22%
2022-07-07 0 0.820 0.800 0.820 0.780 0.830 5,616,000 4,519,420 0.8047 0.570 0.556 0.570 0.542 0.577 8,079,470 0.5594 2.50%
2022-07-06 0 0.800 0.790 0.800 0.790 0.850 6,200,000 5,067,220 0.8173 0.556 0.549 0.556 0.549 0.591 8,919,643 0.5681 -4.76%
2022-07-05 0 0.840 0.840 0.850 0.810 0.870 7,540,000 6,317,660 0.8379 0.584 0.584 0.591 0.563 0.605 10,847,437 0.5824 5.00%
2022-07-04 0 0.800 0.800 0.820 0.790 0.840 6,866,000 5,574,900 0.8120 0.556 0.556 0.570 0.549 0.584 9,877,785 0.5644 -1.23%
2022-06-30 0 0.810 0.810 0.820 0.810 0.840 3,478,000 2,871,420 0.8256 0.563 0.563 0.570 0.563 0.584 5,003,632 0.5739 0.00%
2022-06-29 0 0.810 0.810 0.820 0.810 0.830 4,480,000 3,693,580 0.8245 0.563 0.563 0.570 0.563 0.577 6,445,161 0.5731 -3.57%
2022-06-28 0 0.840 0.820 0.840 0.820 0.840 7,700,000 6,400,380 0.8312 0.584 0.570 0.584 0.570 0.584 11,077,621 0.5778 1.20%
2022-06-27 0 0.830 0.820 0.830 0.810 0.870 6,324,000 5,289,720 0.8365 0.577 0.570 0.577 0.563 0.605 9,098,036 0.5814 0.00%
2022-06-24 0 0.830 0.820 0.830 0.820 0.850 5,748,000 4,771,640 0.8301 0.577 0.570 0.577 0.570 0.591 8,269,372 0.5770 0.00%
2022-06-23 0 0.830 0.820 0.830 0.810 0.840 6,460,000 5,325,660 0.8244 0.577 0.570 0.577 0.563 0.584 9,293,692 0.5730 0.00%
2022-06-22 0 0.830 0.820 0.830 0.800 0.880 4,586,000 3,902,140 0.8509 0.577 0.570 0.577 0.556 0.612 6,597,658 0.5914 -3.49%
2022-06-21 0 0.860 0.850 0.860 0.830 0.870 7,288,000 6,224,020 0.8540 0.598 0.591 0.598 0.577 0.605 10,484,896 0.5936 4.88%
2022-06-20 0 0.820 0.820 0.840 0.820 0.850 3,398,000 2,864,540 0.8430 0.570 0.570 0.584 0.570 0.591 4,888,540 0.5860 -5.75%
2022-06-17 0 0.870 0.850 0.870 0.840 0.870 6,414,000 5,430,240 0.8466 0.605 0.591 0.605 0.584 0.605 9,227,514 0.5885 2.35%
2022-06-16 0 0.850 0.830 0.850 0.840 0.880 4,036,000 3,484,780 0.8634 0.591 0.577 0.591 0.584 0.612 5,806,400 0.6002 0.00%
2022-06-15 0 0.850 0.850 0.890 0.810 0.890 8,608,000 7,339,080 0.8526 0.591 0.591 0.619 0.563 0.619 12,383,917 0.5926 0.00%
2022-06-14 0 0.850 0.840 0.850 0.850 0.870 4,808,000 4,138,340 0.8607 0.591 0.584 0.591 0.591 0.605 6,917,039 0.5983 -2.30%
2022-06-13 0 0.870 0.860 0.870 0.830 0.870 2,602,000 2,253,140 0.8659 0.605 0.598 0.605 0.577 0.605 3,743,373 0.6019 1.16%
2022-06-10 0 0.860 0.860 0.870 0.860 0.880 3,390,000 2,960,920 0.8734 0.598 0.598 0.605 0.598 0.612 4,877,031 0.6071 0.00%
2022-06-09 0 0.860 0.860 0.870 0.860 0.890 7,432,000 6,522,460 0.8776 0.598 0.598 0.605 0.598 0.619 10,692,062 0.6100 -4.44%
2022-06-08 0 0.900 0.860 0.900 0.850 0.930 7,844,000 6,831,380 0.8709 0.626 0.598 0.626 0.591 0.646 11,284,787 0.6054 1.12%
2022-06-07 0 0.890 0.880 0.890 0.850 0.890 3,752,000 3,266,440 0.8706 0.619 0.612 0.619 0.591 0.619 5,397,823 0.6051 2.30%
2022-06-06 0 0.870 0.870 0.880 0.860 0.900 4,330,000 3,784,420 0.8740 0.605 0.605 0.612 0.598 0.626 6,229,363 0.6075 0.00%
2022-06-02 0 0.870 0.850 0.870 0.830 0.930 10,902,000 9,542,340 0.8753 0.605 0.591 0.605 0.577 0.646 15,684,185 0.6084 3.57%
2022-06-01 0 0.840 0.840 0.850 0.840 0.890 4,118,000 3,579,780 0.8693 0.584 0.584 0.591 0.584 0.619 5,924,369 0.6042 -2.33%
2022-05-31 0 0.860 0.850 0.860 0.850 0.890 3,862,000 3,330,560 0.8624 0.598 0.591 0.598 0.591 0.619 5,556,074 0.5994 -3.37%
2022-05-30 0 0.890 0.870 0.890 0.860 0.920 4,738,000 4,163,400 0.8787 0.619 0.605 0.619 0.598 0.639 6,816,334 0.6108 2.30%
2022-05-27 0 0.870 0.860 0.870 0.860 0.930 5,370,000 4,756,840 0.8858 0.605 0.598 0.605 0.598 0.646 7,725,562 0.6157 -2.25%
2022-05-26 0 0.890 0.880 0.890 0.850 0.940 5,768,000 5,031,800 0.8724 0.619 0.612 0.619 0.591 0.653 8,298,145 0.6064 1.14%
2022-05-25 0 0.880 0.850 0.880 0.850 0.900 4,290,000 3,734,620 0.8705 0.612 0.591 0.612 0.591 0.626 6,171,817 0.6051 -2.22%
2022-05-24 0 0.900 0.860 0.900 0.760 0.900 6,194,000 5,287,360 0.8536 0.626 0.598 0.626 0.528 0.626 8,911,011 0.5934 7.14%
2022-05-23 0 0.840 0.840 0.850 0.840 0.860 3,110,000 2,648,460 0.8516 0.584 0.584 0.591 0.584 0.598 4,474,208 0.5919 0.00%
2022-05-20 0 0.840 0.840 0.860 0.840 0.870 1,966,000 1,685,200 0.8572 0.584 0.584 0.598 0.584 0.605 2,828,390 0.5958 -4.55%
2022-05-19 0 0.880 0.880 0.890 0.840 0.880 5,262,000 4,580,400 0.8705 0.612 0.612 0.619 0.584 0.612 7,570,187 0.6051 3.53%
2022-05-18 0 0.850 0.840 0.850 0.840 0.880 6,748,000 5,872,040 0.8702 0.591 0.584 0.591 0.584 0.612 9,708,024 0.6049 -1.16%
2022-05-17 0 0.860 0.850 0.860 0.850 0.890 1,416,000 1,232,040 0.8701 0.598 0.591 0.598 0.591 0.619 2,037,131 0.6048 -4.44%
2022-05-16 0 0.900 0.880 0.900 0.840 0.900 4,890,000 4,198,440 0.8586 0.626 0.612 0.626 0.584 0.626 7,035,009 0.5968 4.65%
2022-05-13 0 0.860 0.850 0.860 0.850 0.890 4,126,000 3,571,040 0.8655 0.598 0.591 0.598 0.591 0.619 5,935,878 0.6016 -2.27%
2022-05-12 0 0.880 0.850 0.880 0.860 0.890 5,528,000 4,846,400 0.8767 0.612 0.591 0.612 0.598 0.619 7,952,869 0.6094 -1.12%
2022-05-11 0 0.890 0.860 0.890 0.850 0.890 3,220,000 2,799,380 0.8694 0.619 0.598 0.619 0.591 0.619 4,632,460 0.6043 3.49%
2022-05-10 0 0.860 0.830 0.860 0.840 0.870 3,600,000 3,054,420 0.8485 0.598 0.577 0.598 0.584 0.605 5,179,147 0.5898 0.00%
2022-05-06 0 0.860 0.850 0.860 0.850 0.890 3,552,000 3,097,520 0.8720 0.598 0.591 0.598 0.591 0.619 5,110,092 0.6062 -2.27%
2022-05-05 0 0.880 0.870 0.880 0.820 0.920 7,314,000 6,335,580 0.8662 0.612 0.605 0.612 0.570 0.639 10,522,301 0.6021 4.76%
2022-05-04 0 0.840 0.840 0.850 0.840 0.890 3,528,000 3,060,260 0.8674 0.584 0.584 0.591 0.584 0.619 5,075,565 0.6029 -1.18%
2022-05-03 0 0.850 0.850 0.870 0.830 0.890 4,202,000 3,653,420 0.8694 0.591 0.591 0.605 0.577 0.619 6,045,216 0.6043 -1.16%
2022-04-29 0 0.860 0.840 0.860 0.840 0.900 4,092,000 3,569,780 0.8724 0.598 0.584 0.598 0.584 0.626 5,886,964 0.6064 -1.15%
2022-04-28 0 0.870 0.870 0.880 0.830 0.890 5,032,000 4,278,200 0.8502 0.605 0.605 0.612 0.577 0.619 7,239,297 0.5910 -1.14%
2022-04-27 0 0.880 0.870 0.880 0.880 0.900 2,490,000 2,197,600 0.8826 0.612 0.605 0.612 0.612 0.626 3,582,244 0.6135 1.15%
2022-04-26 0 0.870 0.840 0.870 0.850 0.890 6,458,000 5,591,980 0.8659 0.605 0.584 0.605 0.591 0.619 9,290,815 0.6019 -2.25%
2022-04-25 0 0.890 0.880 0.890 0.880 0.910 4,894,000 4,401,960 0.8995 0.619 0.612 0.619 0.612 0.633 7,040,763 0.6252 -1.11%
2022-04-22 0 0.900 0.890 0.900 0.890 0.920 4,624,000 4,215,540 0.9117 0.626 0.619 0.626 0.619 0.639 6,652,327 0.6337 1.12%
2022-04-21 0 0.890 0.880 0.890 0.870 0.900 1,896,000 1,674,940 0.8834 0.619 0.612 0.619 0.605 0.626 2,727,684 0.6141 -1.11%
2022-04-20 0 0.900 0.890 0.900 0.900 0.910 1,948,000 1,753,460 0.9001 0.626 0.619 0.626 0.626 0.633 2,802,494 0.6257 -3.23%
2022-04-19 0 0.930 0.900 0.930 0.900 0.950 3,546,000 3,251,880 0.9171 0.646 0.626 0.646 0.626 0.660 5,101,460 0.6374 1.09%
2022-04-14 0 0.920 0.900 0.920 0.900 0.920 3,604,000 3,261,860 0.9051 0.639 0.626 0.639 0.626 0.639 5,184,902 0.6291 1.10%
2022-04-13 0 0.910 0.900 0.910 0.900 0.910 3,058,000 2,762,940 0.9035 0.633 0.626 0.633 0.626 0.633 4,399,398 0.6280 -1.09%
2022-04-12 0 0.920 0.910 0.920 0.900 0.920 2,790,000 2,547,300 0.9130 0.639 0.633 0.639 0.626 0.639 4,013,839 0.6346 0.00%
2022-04-11 0 0.920 0.910 0.920 0.860 0.940 5,042,000 4,564,420 0.9053 0.639 0.633 0.639 0.598 0.653 7,253,684 0.6293 -1.08%
2022-04-08 0 0.930 0.920 0.930 0.920 0.940 3,114,000 2,901,400 0.9317 0.646 0.639 0.646 0.639 0.653 4,479,963 0.6476 -1.06%
2022-04-07 0 0.940 0.930 0.940 0.930 0.940 3,368,000 3,138,640 0.9319 0.653 0.646 0.653 0.646 0.653 4,845,380 0.6478 0.00%
2022-04-06 0 0.940 0.920 0.940 0.930 0.940 2,516,000 2,353,820 0.9355 0.653 0.639 0.653 0.646 0.653 3,619,649 0.6503 0.00%
2022-04-04 0 0.940 0.930 0.940 0.920 0.940 3,740,000 3,476,560 0.9296 0.653 0.646 0.653 0.639 0.653 5,380,559 0.6461 0.00%
2022-04-01 0 0.940 0.930 0.940 0.920 0.940 2,158,000 2,004,780 0.9290 0.653 0.646 0.653 0.639 0.653 3,104,611 0.6457 0.00%
2022-03-31 0 0.940 0.930 0.940 0.920 0.940 3,318,000 3,101,620 0.9348 0.653 0.646 0.653 0.639 0.653 4,773,448 0.6498 -1.05%
2022-03-30 0 0.950 0.940 0.950 0.930 0.950 3,528,000 3,301,400 0.9358 0.660 0.653 0.660 0.646 0.660 5,075,565 0.6504 1.06%
2022-03-29 0 0.940 0.930 0.940 0.920 0.940 1,300,000 1,213,440 0.9334 0.653 0.646 0.653 0.639 0.653 1,870,248 0.6488 -1.05%
2022-03-28 0 0.950 0.920 0.950 0.930 0.950 1,484,000 1,380,500 0.9303 0.660 0.639 0.660 0.646 0.660 2,134,960 0.6466 2.15%
2022-03-25 0 0.930 0.920 0.930 0.910 0.960 2,874,000 2,692,200 0.9367 0.646 0.639 0.646 0.633 0.667 4,134,686 0.6511 -3.12%
2022-03-24 0 0.960 0.930 0.960 0.930 0.960 4,660,000 4,382,460 0.9404 0.667 0.646 0.667 0.646 0.667 6,704,119 0.6537 2.13%
2022-03-23 0 0.940 0.930 0.940 0.930 0.960 3,830,000 3,618,480 0.9448 0.653 0.646 0.653 0.646 0.667 5,510,037 0.6567 0.00%
2022-03-22 0 0.940 0.940 0.950 0.940 0.950 5,522,200 5,191,402 0.9401 0.653 0.653 0.660 0.653 0.660 7,944,524 0.6535 1.08%
2022-03-21 0 0.930 0.930 0.950 0.920 0.950 6,358,000 5,970,520 0.9391 0.646 0.646 0.660 0.639 0.660 9,146,950 0.6527 1.09%
2022-03-18 0 0.920 0.920 0.950 0.920 0.970 1,598,000 1,484,960 0.9293 0.639 0.639 0.660 0.639 0.674 2,298,966 0.6459 -3.16%
2022-03-17 0 0.950 0.950 0.970 0.930 0.990 3,240,000 3,059,700 0.9444 0.660 0.660 0.674 0.646 0.688 4,661,233 0.6564 -2.06%
2022-03-16 0 0.970 0.960 0.970 0.900 0.980 8,028,000 7,613,840 0.9484 0.674 0.667 0.674 0.626 0.681 11,549,499 0.6592 3.19%
2022-03-15 0 0.940 0.930 0.940 0.900 0.960 1,376,000 1,274,720 0.9264 0.653 0.646 0.653 0.626 0.667 1,979,585 0.6439 -1.05%
2022-03-14 0 0.950 0.920 0.950 0.890 0.960 5,948,000 5,519,860 0.9280 0.660 0.639 0.660 0.619 0.667 8,557,103 0.6451 2.15%
2022-03-11 0 0.930 0.920 0.930 0.900 0.950 3,400,000 3,156,180 0.9283 0.646 0.639 0.646 0.626 0.660 4,891,417 0.6452 -2.11%
2022-03-10 0 0.950 0.940 0.950 0.930 0.970 2,610,000 2,496,600 0.9566 0.660 0.653 0.660 0.646 0.674 3,754,882 0.6649 -1.04%
2022-03-09 0 0.960 0.950 0.960 0.940 0.960 1,474,000 1,391,740 0.9442 0.667 0.660 0.667 0.653 0.667 2,120,573 0.6563 0.00%
2022-03-08 0 0.960 0.940 0.960 0.930 0.980 3,196,000 3,041,800 0.9518 0.667 0.653 0.667 0.646 0.681 4,597,932 0.6616 1.05%
2022-03-07 0 0.950 0.940 0.950 0.920 0.960 2,250,000 2,104,380 0.9353 0.660 0.653 0.660 0.639 0.667 3,236,967 0.6501 -1.04%
2022-03-04 0 0.960 0.950 0.960 0.950 0.970 5,022,000 4,803,120 0.9564 0.667 0.660 0.667 0.660 0.674 7,224,911 0.6648 -1.03%
2022-03-03 0 0.970 0.960 0.970 0.950 0.970 2,186,000 2,094,300 0.9581 0.674 0.667 0.674 0.660 0.674 3,144,893 0.6659 1.04%
2022-03-02 0 0.960 0.940 0.950 0.920 0.960 3,994,000 3,767,840 0.9434 0.667 0.653 0.660 0.639 0.667 5,745,976 0.6557 4.35%
2022-03-01 0 0.920 0.900 0.920 0.900 0.930 1,968,000 1,821,780 0.9257 0.639 0.626 0.639 0.626 0.646 2,831,267 0.6435 -2.13%
2022-02-28 0 0.940 0.930 0.940 0.900 0.940 1,890,928 1,750,056 0.9255 0.653 0.646 0.653 0.626 0.653 2,720,387 0.6433 0.00%
2022-02-25 0 0.940 0.930 0.940 0.910 0.970 1,568,000 1,486,340 0.9479 0.653 0.646 0.653 0.633 0.674 2,255,806 0.6589 -3.09%
2022-02-24 0 0.970 0.960 0.970 0.920 0.970 2,824,000 2,645,880 0.9369 0.674 0.667 0.674 0.639 0.674 4,062,753 0.6513 2.11%
2022-02-23 0 0.950 0.920 0.950 0.920 0.950 4,072,000 3,837,920 0.9425 0.660 0.639 0.660 0.639 0.660 5,858,191 0.6551 0.00%
2022-02-22 0 0.950 0.920 0.940 0.930 0.950 884,000 834,160 0.9436 0.660 0.639 0.653 0.646 0.660 1,271,768 0.6559 -1.04%
2022-02-21 0 0.960 0.940 0.960 0.940 0.980 2,590,000 2,471,280 0.9542 0.667 0.653 0.667 0.653 0.681 3,726,109 0.6632 0.00%
2022-02-18 0 0.960 0.930 0.960 0.890 0.980 5,154,000 4,818,000 0.9348 0.667 0.646 0.667 0.619 0.681 7,414,813 0.6498 6.67%
2022-02-17 0 0.900 0.890 0.900 0.890 0.950 1,124,000 1,020,940 0.9083 0.626 0.619 0.626 0.619 0.660 1,617,045 0.6314 -4.26%
2022-02-16 0 0.940 0.930 0.940 0.900 0.950 2,336,000 2,161,180 0.9252 0.653 0.646 0.653 0.626 0.660 3,360,691 0.6431 0.00%
2022-02-15 0 0.940 0.910 0.940 0.890 0.940 3,198,000 2,937,840 0.9186 0.653 0.633 0.653 0.619 0.653 4,600,809 0.6385 3.30%
2022-02-14 0 0.910 0.900 0.940 0.910 0.940 210,000 191,540 0.9121 0.633 0.626 0.653 0.633 0.653 302,117 0.6340 -3.19%
2022-02-11 0 0.940 0.920 0.940 0.930 0.950 1,088,000 1,015,640 0.9335 0.653 0.639 0.653 0.646 0.660 1,565,253 0.6489 -1.05%
2022-02-10 0 0.950 0.930 0.950 0.930 0.950 3,262,000 3,078,220 0.9437 0.660 0.646 0.660 0.646 0.660 4,692,883 0.6559 -1.04%
2022-02-09 0 0.960 0.950 0.960 0.950 0.960 1,080,000 1,036,700 0.9599 0.667 0.660 0.667 0.660 0.667 1,553,744 0.6672 0.00%
2022-02-08 0 0.960 0.920 0.960 0.920 0.960 2,198,000 2,051,080 0.9332 0.667 0.639 0.667 0.639 0.667 3,162,157 0.6486 -1.03%
2022-02-07 0 0.970 0.930 0.970 0.920 0.970 2,842,000 2,706,620 0.9524 0.674 0.646 0.674 0.639 0.674 4,088,649 0.6620 1.04%
2022-02-04 0 0.960 0.930 0.960 0.940 0.970 714,000 671,520 0.9405 0.667 0.646 0.667 0.653 0.674 1,027,198 0.6537 1.05%
2022-01-31 0 0.950 0.930 0.950 0.940 0.980 306,000 291,340 0.9521 0.660 0.646 0.660 0.653 0.681 440,228 0.6618 -1.04%
2022-01-28 0 0.960 0.900 0.960 0.880 0.960 5,234,000 4,881,900 0.9327 0.667 0.626 0.667 0.612 0.667 7,529,905 0.6483 4.35%
2022-01-27 0 0.920 0.900 0.920 0.890 0.920 4,302,000 3,907,880 0.9084 0.639 0.626 0.639 0.619 0.639 6,189,081 0.6314 1.10%
2022-01-26 0 0.910 0.910 0.950 0.910 0.960 2,860,000 2,686,060 0.9392 0.633 0.633 0.660 0.633 0.667 4,114,545 0.6528 -4.21%
2022-01-25 0 0.950 0.910 0.950 0.920 0.960 3,596,000 3,362,120 0.9350 0.660 0.633 0.660 0.639 0.667 5,173,393 0.6499 1.06%
2022-01-24 0 0.940 0.920 0.930 0.900 0.950 1,612,000 1,494,860 0.9273 0.653 0.639 0.646 0.626 0.660 2,319,107 0.6446 -1.05%
2022-01-21 0 0.950 0.920 0.950 0.930 0.980 1,480,000 1,395,860 0.9431 0.660 0.639 0.660 0.646 0.681 2,129,205 0.6556 2.15%
2022-01-20 0 0.930 0.910 0.920 0.920 0.980 1,552,000 1,450,800 0.9348 0.646 0.633 0.639 0.639 0.681 2,232,788 0.6498 0.00%
2022-01-19 0 0.930 0.900 0.930 0.880 0.940 4,036,000 3,674,600 0.9105 0.646 0.626 0.646 0.612 0.653 5,806,400 0.6329 1.09%
2022-01-18 0 0.920 0.910 0.920 0.870 0.920 1,012,000 912,360 0.9015 0.639 0.633 0.639 0.605 0.639 1,455,916 0.6267 1.10%
2022-01-17 0 0.910 0.890 0.910 0.850 0.910 5,356,000 4,790,980 0.8945 0.633 0.619 0.633 0.591 0.633 7,705,421 0.6218 3.41%
2022-01-14 0 0.880 0.860 0.880 0.870 0.880 1,760,000 1,531,360 0.8701 0.612 0.598 0.612 0.605 0.612 2,532,028 0.6048 0.00%
2022-01-13 0 0.880 0.860 0.880 0.860 0.890 1,326,000 1,159,480 0.8744 0.612 0.598 0.612 0.598 0.619 1,907,653 0.6078 -1.12%
2022-01-12 0 0.890 0.860 0.890 0.870 0.890 2,076,000 1,807,160 0.8705 0.619 0.598 0.619 0.605 0.619 2,986,642 0.6051 0.00%
2022-01-11 0 0.890 0.880 0.890 0.860 0.890 2,856,000 2,508,760 0.8784 0.619 0.612 0.619 0.598 0.619 4,108,790 0.6106 0.00%
2022-01-10 0 0.890 0.880 0.890 0.850 0.900 4,480,000 3,985,420 0.8896 0.619 0.612 0.619 0.591 0.626 6,445,161 0.6184 -1.11%
2022-01-07 0 0.900 0.890 0.900 0.880 0.900 1,458,000 1,290,920 0.8854 0.626 0.619 0.626 0.612 0.626 2,097,555 0.6154 0.00%
2022-01-06 0 0.900 0.890 0.900 0.840 0.910 2,392,000 2,133,120 0.8918 0.626 0.619 0.626 0.584 0.633 3,441,256 0.6199 -1.10%
2022-01-05 0 0.910 0.890 0.910 0.880 0.910 860,000 772,940 0.8988 0.633 0.619 0.633 0.612 0.633 1,237,241 0.6247 1.11%
2022-01-04 0 0.900 0.890 0.900 0.890 0.900 1,930,000 1,730,460 0.8966 0.626 0.619 0.626 0.619 0.626 2,776,599 0.6232 -1.10%
2022-01-03 0 0.910 0.890 0.910 0.890 0.910 1,538,000 1,384,200 0.9000 0.633 0.619 0.633 0.619 0.633 2,212,647 0.6256 0.00%
2021-12-31 0 0.910 0.890 0.910 0.880 0.910 1,884,000 1,695,540 0.9000 0.633 0.619 0.633 0.612 0.633 2,710,421 0.6256 1.11%
2021-12-30 0 0.900 0.890 0.910 0.900 0.920 2,284,000 2,076,460 0.9091 0.626 0.619 0.633 0.626 0.639 3,285,881 0.6319 -2.17%
2021-12-29 0 0.920 0.890 0.920 0.880 0.920 726,000 656,320 0.9040 0.639 0.619 0.639 0.612 0.639 1,044,461 0.6284 2.22%
2021-12-28 0 0.900 0.880 0.900 0.880 1.020 2,880,000 2,670,360 0.9272 0.626 0.612 0.626 0.612 0.709 4,143,318 0.6445 -3.23%
2021-12-24 0 0.930 0.900 0.930 0.920 0.930 3,350,000 3,104,640 0.9268 0.646 0.626 0.646 0.639 0.646 4,819,484 0.6442 1.09%
2021-12-23 0 0.920 0.900 0.920 0.900 0.920 3,618,000 3,292,460 0.9100 0.639 0.626 0.639 0.626 0.639 5,205,043 0.6326 0.00%
2021-12-22 0 0.920 0.900 0.920 0.900 0.970 2,232,000 2,056,640 0.9214 0.639 0.626 0.639 0.626 0.674 3,211,071 0.6405 -2.13%
2021-12-21 0 0.940 0.900 0.940 0.900 0.940 2,558,000 2,352,280 0.9196 0.653 0.626 0.653 0.626 0.653 3,680,072 0.6392 4.44%
2021-12-20 0 0.900 0.860 0.900 0.860 0.910 1,662,000 1,489,520 0.8962 0.626 0.598 0.626 0.598 0.633 2,391,040 0.6230 -2.17%
2021-12-17 0 0.920 0.900 0.920 0.890 0.920 352,000 320,340 0.9101 0.639 0.626 0.639 0.619 0.639 506,406 0.6326 0.00%
2021-12-16 0 0.920 0.890 0.920 0.890 0.920 854,000 777,100 0.9100 0.639 0.619 0.639 0.619 0.639 1,228,609 0.6325 1.10%
2021-12-15 0 0.910 0.890 0.910 0.890 0.920 2,714,000 2,458,960 0.9060 0.633 0.619 0.633 0.619 0.639 3,904,502 0.6298 1.11%
2021-12-14 0 0.900 0.880 0.900 0.890 0.930 2,658,000 2,439,720 0.9179 0.626 0.612 0.626 0.619 0.646 3,823,937 0.6380 -4.26%
2021-12-13 0 0.940 0.900 0.940 0.900 0.940 642,000 596,800 0.9296 0.653 0.626 0.653 0.626 0.653 923,615 0.6462 3.30%
2021-12-10 0 0.910 0.880 0.910 0.890 0.920 4,982,000 4,484,340 0.9001 0.633 0.612 0.633 0.619 0.639 7,167,365 0.6257 0.00%
2021-12-09 0 0.910 0.900 0.910 0.900 0.920 1,678,000 1,526,740 0.9099 0.633 0.626 0.633 0.626 0.639 2,414,058 0.6324 -3.19%
2021-12-08 0 0.940 0.920 0.940 0.900 0.940 952,000 865,980 0.9096 0.653 0.639 0.653 0.626 0.653 1,369,597 0.6323 0.00%
2021-12-07 0 0.940 0.900 0.940 0.890 0.940 1,592,000 1,457,440 0.9155 0.653 0.626 0.653 0.619 0.653 2,290,334 0.6363 0.00%
2021-12-06 0 0.940 0.890 0.940 0.900 0.940 1,742,000 1,602,620 0.9200 0.653 0.619 0.653 0.626 0.653 2,506,132 0.6395 2.17%
2021-12-03 0 0.920 0.890 0.930 0.920 0.920 716,000 658,720 0.9200 0.639 0.619 0.646 0.639 0.639 1,030,075 0.6395 0.00%
2021-12-02 0 0.920 0.890 0.930 0.910 0.940 1,082,000 1,001,500 0.9256 0.639 0.619 0.646 0.633 0.653 1,556,622 0.6434 -1.08%
2021-12-01 0 0.930 0.900 0.940 0.910 0.940 1,314,000 1,222,300 0.9302 0.646 0.626 0.653 0.633 0.653 1,890,389 0.6466 -1.06%
2021-11-30 0 0.940 0.910 0.940 0.890 0.940 890,000 826,100 0.9282 0.653 0.633 0.653 0.619 0.653 1,280,400 0.6452 1.08%
2021-11-29 0 0.930 0.920 0.940 0.920 0.940 1,196,000 1,115,620 0.9328 0.646 0.639 0.653 0.639 0.653 1,720,628 0.6484 1.09%
2021-11-26 0 0.920 0.910 0.940 0.920 0.960 1,274,000 1,206,500 0.9470 0.639 0.633 0.653 0.639 0.667 1,832,843 0.6583 0.00%
2021-11-25 0 0.920 0.880 0.920 0.880 0.930 1,318,000 1,205,780 0.9149 0.639 0.612 0.639 0.612 0.646 1,896,143 0.6359 2.22%
2021-11-24 0 0.900 0.880 0.900 0.880 0.930 1,194,000 1,089,400 0.9124 0.626 0.612 0.626 0.612 0.646 1,717,751 0.6342 -2.17%
2021-11-23 0 0.920 0.880 0.920 0.890 0.940 2,136,000 1,967,900 0.9213 0.639 0.612 0.639 0.619 0.653 3,072,961 0.6404 2.22%
2021-11-22 0 0.900 0.870 0.900 0.860 0.900 1,800,000 1,587,840 0.8821 0.626 0.605 0.626 0.598 0.626 2,589,574 0.6132 -1.10%
2021-11-19 0 0.910 0.880 0.910 0.880 0.910 50,000 44,400 0.8880 0.633 0.612 0.633 0.612 0.633 71,933 0.6172 -2.15%
2021-11-18 0 0.930 0.880 0.930 0.880 0.930 792,000 715,460 0.9034 0.646 0.612 0.646 0.612 0.646 1,139,412 0.6279 3.33%
2021-11-17 0 0.900 0.870 0.900 0.880 0.960 3,036,000 2,804,500 0.9237 0.626 0.605 0.626 0.612 0.667 4,367,748 0.6421 -2.17%
2021-11-16 0 0.920 0.890 0.920 0.880 0.920 2,200,000 1,971,460 0.8961 0.639 0.619 0.639 0.612 0.639 3,165,035 0.6229 3.37%
2021-11-15 0 0.890 0.860 0.890 0.860 0.910 1,512,000 1,350,760 0.8934 0.619 0.598 0.619 0.598 0.633 2,175,242 0.6210 -4.30%
2021-11-12 0 0.930 0.870 0.930 0.870 0.970 2,990,000 2,864,520 0.9580 0.646 0.605 0.646 0.605 0.674 4,301,570 0.6659 0.00%
2021-11-11 0 0.930 0.860 0.930 0.880 0.940 424,000 377,120 0.8894 0.646 0.598 0.646 0.612 0.653 609,988 0.6182 4.49%
2021-11-10 0 0.890 0.870 0.890 0.870 1.010 2,490,000 2,291,200 0.9202 0.619 0.605 0.619 0.605 0.702 3,582,244 0.6396 -3.26%
2021-11-09 0 0.920 0.860 0.930 0.810 0.940 5,048,000 4,475,280 0.8865 0.639 0.598 0.646 0.563 0.653 7,262,316 0.6162 17.95%
2021-11-08 0 0.780 0.780 0.820 0.780 0.870 1,608,000 1,315,840 0.8183 0.542 0.542 0.570 0.542 0.605 2,313,353 0.5688 -6.02%
2021-11-05 0 0.830 0.820 0.830 0.830 0.910 868,000 778,540 0.8969 0.577 0.570 0.577 0.577 0.633 1,248,750 0.6235 -9.78%
2021-11-04 0 0.920 0.880 0.920 0.860 0.920 1,368,000 1,242,100 0.9080 0.639 0.612 0.639 0.598 0.639 1,968,076 0.6311 1.10%
2021-11-03 0 0.910 0.870 0.920 0.850 0.920 2,436,000 2,173,600 0.8923 0.633 0.605 0.639 0.591 0.639 3,504,556 0.6202 1.11%
2021-11-02 0 0.900 0.860 0.900 0.880 0.910 482,000 433,680 0.8998 0.626 0.598 0.626 0.612 0.633 693,430 0.6254 0.00%
2021-11-01 0 0.900 0.880 0.900 0.880 0.910 1,224,000 1,102,040 0.9004 0.626 0.612 0.626 0.612 0.633 1,760,910 0.6258 1.12%
2021-10-29 0 0.890 0.850 0.890 0.860 0.920 3,034,000 2,722,140 0.8972 0.619 0.591 0.619 0.598 0.639 4,364,870 0.6236 -3.26%
2021-10-28 0 0.920 0.890 0.920 0.890 0.930 814,000 753,220 0.9253 0.639 0.619 0.639 0.619 0.646 1,171,063 0.6432 1.10%
2021-10-27 0 0.910 0.890 0.920 0.880 0.930 1,790,000 1,629,980 0.9106 0.633 0.619 0.639 0.612 0.646 2,575,187 0.6330 1.11%
2021-10-26 0 0.900 0.860 0.900 0.870 0.930 3,454,000 3,129,680 0.9061 0.626 0.598 0.626 0.605 0.646 4,969,104 0.6298 -1.10%
2021-10-25 0 0.910 0.890 0.910 0.880 0.930 720,000 652,740 0.9066 0.633 0.619 0.633 0.612 0.646 1,035,829 0.6302 0.00%
2021-10-22 0 0.910 0.900 0.910 0.900 0.990 120,000 109,440 0.9120 0.633 0.626 0.633 0.626 0.688 172,638 0.6339 -5.21%
2021-10-21 0 0.960 0.910 0.970 0.920 0.960 2,034,000 1,916,080 0.9420 0.667 0.633 0.674 0.639 0.667 2,926,218 0.6548 -1.03%
2021-10-20 0 0.970 0.920 0.970 0.900 0.980 2,276,000 2,137,960 0.9393 0.674 0.639 0.674 0.626 0.681 3,274,372 0.6529 3.19%
2021-10-19 0 0.940 0.900 0.940 0.890 0.940 3,188,000 2,962,960 0.9294 0.653 0.626 0.653 0.619 0.653 4,586,423 0.6460 -1.05%
2021-10-18 0 0.950 0.910 0.950 0.900 0.980 1,764,000 1,693,020 0.9598 0.660 0.633 0.660 0.626 0.681 2,537,782 0.6671 1.06%
2021-10-15 0 0.940 0.870 0.940 0.900 0.960 32,000 29,320 0.9163 0.653 0.605 0.653 0.626 0.667 46,037 0.6369 8.05%
2021-10-12 0 0.870 0.870 0.900 0.860 0.960 1,612,000 1,467,320 0.9102 0.605 0.605 0.626 0.598 0.667 2,319,107 0.6327 -4.40%
2021-10-11 0 0.910 0.890 0.910 0.850 0.960 3,420,000 3,156,780 0.9230 0.633 0.619 0.633 0.591 0.667 4,920,190 0.6416 -1.09%
2021-10-08 0 0.920 0.880 0.920 0.900 0.970 96,000 87,680 0.9133 0.639 0.612 0.639 0.626 0.674 138,111 0.6349 -2.13%
2021-10-07 0 0.940 0.900 0.940 0.900 0.940 924,000 846,260 0.9159 0.653 0.626 0.653 0.626 0.653 1,329,315 0.6366 0.00%
2021-10-06 0 0.940 0.910 0.940 0.920 0.990 816,000 787,920 0.9656 0.653 0.633 0.653 0.639 0.688 1,173,940 0.6712 -4.08%
2021-10-05 0 0.980 0.960 0.980 0.980 0.990 1,150,000 1,133,000 0.9852 0.681 0.667 0.681 0.681 0.688 1,654,450 0.6848 -1.01%
2021-10-04 0 0.990 0.960 0.990 0.990 0.990 604,000 597,960 0.9900 0.688 0.667 0.688 0.688 0.688 868,946 0.6881 0.00%
2021-09-30 0 0.990 0.990 1.000 - - 0 0 - 0.688 0.688 0.695 - - 0 - 0.00%
2021-09-29 0 0.990 0.990 1.000 0.940 1.000 5,330,000 5,176,980 0.9713 0.688 0.688 0.695 0.653 0.695 7,668,016 0.6751 -1.00%
2021-09-28 0 1.000 0.960 1.000 0.920 1.000 1,018,000 1,001,500 0.9838 0.695 0.667 0.695 0.639 0.695 1,464,548 0.6838 6.38%
2021-09-27 0 0.940 0.860 0.930 0.860 0.960 594,000 533,700 0.8985 0.653 0.598 0.646 0.598 0.667 854,559 0.6245 -3.09%
2021-09-24 0 0.970 0.940 0.970 0.910 1.060 6,184,000 5,977,480 0.9666 0.674 0.653 0.674 0.633 0.737 8,896,624 0.6719 -3.00%
2021-09-23 0 1.000 0.980 1.000 0.980 1.030 1,502,000 1,521,080 1.0127 0.695 0.681 0.695 0.681 0.716 2,160,855 0.7039 -0.99%
2021-09-21 0 1.010 0.980 1.020 0.980 1.050 722,000 721,500 0.9993 0.702 0.681 0.709 0.681 0.730 1,038,707 0.6946 -0.98%
2021-09-20 0 1.020 0.990 1.020 0.980 1.030 1,564,000 1,576,420 1.0079 0.709 0.688 0.709 0.681 0.716 2,250,052 0.7006 0.00%
2021-09-17 0 1.020 0.980 1.020 0.980 1.050 858,000 873,180 1.0177 0.709 0.681 0.709 0.681 0.730 1,234,363 0.7074 0.99%
2021-09-16 0 1.010 1.000 1.010 1.000 1.080 126,000 129,180 1.0252 0.702 0.695 0.702 0.695 0.751 181,270 0.7126 -0.98%
2021-09-15 0 1.020 1.010 1.020 0.940 1.070 4,656,000 4,642,060 0.9970 0.709 0.702 0.709 0.653 0.744 6,698,364 0.6930 9.68%
2021-09-14 0 0.930 0.930 0.960 0.920 0.970 656,000 626,840 0.9555 0.646 0.646 0.667 0.639 0.674 943,756 0.6642 -4.12%
2021-09-13 0 0.970 0.970 0.980 0.940 0.980 378,000 366,520 0.9696 0.674 0.674 0.681 0.653 0.681 543,810 0.6740 -1.02%
2021-09-10 0 0.980 0.940 0.980 0.900 0.980 1,112,000 1,055,040 0.9488 0.681 0.653 0.681 0.626 0.681 1,599,781 0.6595 0.00%
2021-09-09 0 0.980 0.970 0.980 0.970 1.010 3,904,000 3,867,580 0.9907 0.681 0.674 0.681 0.674 0.702 5,616,498 0.6886 -1.01%
2021-09-08 0 0.990 0.940 0.990 0.950 0.990 1,210,000 1,178,440 0.9739 0.688 0.653 0.688 0.660 0.688 1,740,769 0.6770 2.06%
2021-09-07 0 0.970 0.950 0.970 0.950 1.000 2,040,000 1,991,060 0.9760 0.674 0.660 0.674 0.660 0.695 2,934,850 0.6784 2.11%
2021-09-06 0 0.950 0.940 0.960 0.930 0.980 1,904,000 1,852,040 0.9727 0.660 0.653 0.667 0.646 0.681 2,739,194 0.6761 -1.04%
2021-09-03 0 0.960 0.940 0.970 0.940 0.970 1,542,000 1,476,500 0.9575 0.667 0.653 0.674 0.653 0.674 2,218,401 0.6656 -1.03%
2021-09-02 0 0.970 0.940 0.970 0.920 0.990 2,666,000 2,605,720 0.9774 0.674 0.653 0.674 0.639 0.688 3,835,446 0.6794 2.11%
2021-09-01 0 0.950 0.940 0.950 0.940 0.980 920,000 898,740 0.9769 0.660 0.653 0.660 0.653 0.681 1,323,560 0.6790 -2.06%
2021-08-31 0 0.970 0.950 0.970 0.930 0.970 2,336,000 2,244,140 0.9607 0.674 0.660 0.674 0.646 0.674 3,360,691 0.6678 2.11%
2021-08-30 0 0.950 0.950 0.960 0.900 1.010 2,508,000 2,414,600 0.9628 0.660 0.660 0.667 0.626 0.702 3,608,139 0.6692 -2.06%
2021-08-27 0 0.970 0.970 0.980 0.930 1.010 1,520,000 1,457,440 0.9588 0.674 0.674 0.681 0.646 0.702 2,186,751 0.6665 5.43%
2021-08-26 0 0.920 0.920 0.930 0.900 0.950 6,058,000 5,634,140 0.9300 0.639 0.639 0.646 0.626 0.660 8,715,354 0.6465 3.37%
2021-08-25 0 0.890 0.880 0.890 0.790 0.920 8,072,000 6,771,340 0.8389 0.619 0.612 0.619 0.549 0.639 11,612,800 0.5831 12.66%
2021-08-24 0 0.790 0.790 0.800 0.760 0.800 2,586,000 2,039,340 0.7886 0.549 0.549 0.556 0.528 0.556 3,720,354 0.5482 -3.66%
2021-08-23 0 0.820 0.800 0.820 0.800 0.860 2,494,000 2,062,540 0.8270 0.570 0.556 0.570 0.556 0.598 3,587,998 0.5748 2.50%
2021-08-20 0 0.800 0.800 0.810 0.770 0.830 1,148,000 938,820 0.8178 0.556 0.556 0.563 0.535 0.577 1,651,573 0.5684 -1.23%
2021-08-19 0 0.810 0.810 0.820 0.770 0.830 684,000 550,080 0.8042 0.563 0.563 0.570 0.535 0.577 984,038 0.5590 -2.41%
2021-08-18 0 0.830 0.810 0.830 0.740 0.840 1,322,000 1,040,180 0.7868 0.577 0.563 0.577 0.514 0.584 1,901,898 0.5469 2.47%
2021-08-17 0 0.810 0.760 0.820 0.740 0.830 1,334,000 1,027,380 0.7701 0.563 0.528 0.570 0.514 0.577 1,919,162 0.5353 0.00%
2021-08-16 0 0.810 0.810 0.830 0.770 0.850 2,312,000 1,880,420 0.8133 0.563 0.563 0.577 0.535 0.591 3,326,164 0.5653 5.19%
2021-08-13 0 0.770 0.760 0.770 0.710 0.780 552,000 414,480 0.7509 0.535 0.528 0.535 0.494 0.542 794,136 0.5219 0.00%
2021-08-12 0 0.770 0.770 0.780 0.680 0.780 1,430,000 1,072,640 0.7501 0.535 0.535 0.542 0.473 0.542 2,057,272 0.5214 4.05%
2021-08-11 0 0.740 0.740 0.750 0.660 0.850 7,842,000 5,865,840 0.7480 0.514 0.514 0.521 0.459 0.591 11,281,910 0.5199 21.31%
2021-08-10 0 0.610 0.600 0.650 0.560 0.650 730,000 468,220 0.6414 0.424 0.417 0.452 0.389 0.452 1,050,216 0.4458 1.67%
2021-08-09 0 0.600 0.550 0.600 0.500 0.620 3,350,000 1,929,300 0.5759 0.417 0.382 0.417 0.348 0.431 4,819,484 0.4003 -3.23%
2021-08-06 0 0.620 0.600 0.630 - - 0 0 - 0.431 0.417 0.438 - - 0 - 0.00%
2021-08-05 0 0.620 0.620 0.630 0.580 0.610 1,162,000 708,640 0.6098 0.431 0.431 0.438 0.403 0.424 1,671,714 0.4239 -1.59%
2021-08-04 0 0.630 0.590 0.630 0.580 0.630 660,000 414,080 0.6274 0.438 0.410 0.438 0.403 0.438 949,510 0.4361 5.00%
2021-08-03 0 0.600 0.600 0.650 0.600 0.600 80,000 48,000 0.6000 0.417 0.417 0.452 0.417 0.417 115,092 0.4171 -11.76%
2021-08-02 0 0.680 0.670 0.680 0.570 0.680 1,410,000 902,560 0.6401 0.473 0.466 0.473 0.396 0.473 2,028,499 0.4449 13.33%
2021-07-30 0 0.600 0.560 0.600 - - 0 0 - 0.417 0.389 0.417 - - 0 - 0.00%
2021-07-29 0 0.600 0.630 0.650 0.540 0.620 1,886,000 1,099,020 0.5827 0.417 0.438 0.452 0.375 0.431 2,713,298 0.4050 0.00%
2021-07-28 0 0.600 0.580 0.600 0.580 0.600 286,000 171,260 0.5988 0.417 0.403 0.417 0.403 0.417 411,454 0.4162 -1.64%
2021-07-27 0 0.610 0.570 0.630 0.560 0.610 222,000 134,840 0.6074 0.424 0.396 0.438 0.389 0.424 319,381 0.4222 3.39%
2021-07-26 0 0.590 0.580 0.620 0.590 0.620 1,518,000 936,840 0.6172 0.410 0.403 0.431 0.410 0.431 2,183,874 0.4290 3.51%
2021-07-23 0 0.570 0.590 0.600 0.570 0.600 108,000 63,620 0.5891 0.396 0.410 0.417 0.396 0.417 155,374 0.4095 1.79%
2021-07-22 0 0.560 0.560 0.600 0.560 0.620 88,000 53,000 0.6023 0.389 0.389 0.417 0.389 0.431 126,601 0.4186 1.82%
2021-07-21 0 0.550 0.550 0.580 0.540 0.630 1,582,000 978,320 0.6184 0.382 0.382 0.403 0.375 0.438 2,275,948 0.4299 1.85%
2021-07-20 0 0.540 0.540 0.610 0.530 0.580 28,000 15,720 0.5614 0.375 0.375 0.424 0.368 0.403 40,282 0.3902 -14.29%
2021-07-19 0 0.630 0.570 0.630 - - 0 0 - 0.438 0.396 0.438 - - 0 - 0.00%
2021-07-16 0 0.630 0.630 0.640 0.560 0.650 1,928,000 1,205,280 0.6251 0.438 0.438 0.445 0.389 0.452 2,773,721 0.4345 14.55%
2021-07-15 0 0.550 0.530 0.550 0.530 0.570 230,000 127,840 0.5558 0.382 0.368 0.382 0.368 0.396 330,890 0.3864 -3.51%
2021-07-14 0 0.570 0.570 0.610 0.560 0.630 36,000 21,200 0.5889 0.396 0.396 0.424 0.389 0.438 51,791 0.4093 -9.52%
2021-07-13 0 0.630 0.580 0.630 0.560 0.650 2,562,000 1,612,340 0.6293 0.438 0.403 0.438 0.389 0.452 3,685,827 0.4374 8.62%
2021-07-12 0 0.580 0.580 0.590 0.570 0.680 166,000 104,340 0.6286 0.403 0.403 0.410 0.396 0.473 238,816 0.4369 -9.38%
2021-07-09 0 0.640 0.530 0.640 0.600 0.680 2,454,000 1,554,600 0.6335 0.445 0.368 0.445 0.417 0.473 3,530,452 0.4403 8.47%
2021-07-08 0 0.590 0.520 0.590 0.520 0.650 2,394,000 1,421,280 0.5937 0.410 0.361 0.410 0.361 0.452 3,444,133 0.4127 20.41%
2021-07-07 0 0.490 0.490 0.540 0.490 0.540 896,000 465,310 0.5193 0.341 0.341 0.375 0.341 0.375 1,289,032 0.3610 4.26%
2021-07-06 0 0.470 0.470 0.490 0.470 0.500 2,076,000 1,036,560 0.4993 0.327 0.327 0.341 0.327 0.348 2,986,642 0.3471 -1.05%
2021-07-05 0 0.475 0.470 0.495 - - 0 0 - 0.330 0.327 0.344 - - 0 - 0.00%
2021-07-02 0 0.475 0.470 0.495 - - 0 0 - 0.330 0.327 0.344 - - 0 - 0.00%
2021-06-30 0 0.475 0.470 0.500 0.470 0.495 2,140,000 1,058,480 0.4946 0.330 0.327 0.348 0.327 0.344 3,078,715 0.3438 -5.00%
2021-06-29 0 0.500 0.475 0.500 0.480 0.500 136,000 66,380 0.4881 0.348 0.330 0.348 0.334 0.348 195,657 0.3393 0.00%
2021-06-28 0 0.500 0.485 0.500 - - 0 0 - 0.348 0.337 0.348 - - 0 - 0.00%
2021-06-25 0 0.500 0.480 0.510 0.480 0.520 2,142,000 1,071,700 0.5003 0.348 0.334 0.354 0.334 0.361 3,081,593 0.3478 -1.96%
2021-06-24 0 0.510 0.480 0.510 - - 0 0 - 0.354 0.334 0.354 - - 0 - 0.00%
2021-06-23 0 0.510 0.480 0.510 - - 0 0 - 0.354 0.334 0.354 - - 0 - -1.92%
2021-06-22 0 0.520 0.500 0.530 - - 0 0 - 0.361 0.348 0.368 - - 0 - 0.00%
2021-06-21 0 0.520 0.500 0.520 0.500 0.540 1,132,000 608,100 0.5372 0.361 0.348 0.361 0.348 0.375 1,628,554 0.3734 1.96%
2021-06-18 0 0.510 0.500 0.510 0.500 0.550 2,002,000 1,083,080 0.5410 0.354 0.348 0.354 0.348 0.382 2,880,181 0.3760 7.37%
2021-06-17 0 0.475 0.475 0.500 0.475 0.510 1,518,000 736,930 0.4855 0.330 0.330 0.348 0.330 0.354 2,183,874 0.3374 -3.06%
2021-06-16 0 0.490 0.475 0.490 - - 0 0 - 0.341 0.330 0.341 - - 0 - 0.00%
2021-06-15 0 0.490 0.475 0.490 0.475 0.490 1,406,000 681,870 0.4850 0.341 0.330 0.341 0.330 0.341 2,022,745 0.3371 0.00%
2021-06-11 0 0.490 0.475 0.490 0.470 0.490 1,512,000 738,350 0.4883 0.341 0.330 0.341 0.327 0.341 2,175,242 0.3394 -1.01%
2021-06-10 0 0.495 0.480 0.495 - - 0 0 - 0.344 0.334 0.344 - - 0 - 0.00%
2021-06-09 0 0.495 0.480 0.495 - - 0 0 - 0.344 0.334 0.344 - - 0 - 0.00%
2021-06-08 0 0.495 0.480 0.500 0.475 0.495 1,294,000 640,190 0.4947 0.344 0.334 0.348 0.330 0.344 1,861,616 0.3439 2.06%
2021-06-07 0 0.485 0.485 0.495 - - 0 0 - 0.337 0.337 0.344 - - 0 - 1.04%
2021-06-04 0 0.480 0.475 0.495 0.475 0.500 40,000 19,180 0.4795 0.334 0.330 0.344 0.330 0.348 57,546 0.3333 -1.03%
2021-06-03 0 0.485 0.485 0.500 0.485 0.510 18,000 9,110 0.5061 0.337 0.337 0.348 0.337 0.354 25,896 0.3518 -3.00%
2021-06-02 0 0.500 0.485 0.510 0.485 0.500 1,340,000 669,010 0.4993 0.348 0.337 0.354 0.337 0.348 1,927,794 0.3470 0.00%
2021-06-01 0 0.500 0.485 0.500 0.485 0.500 12,000 5,880 0.4900 0.348 0.337 0.348 0.337 0.348 17,264 0.3406 0.00%
2021-05-31 0 0.500 0.485 0.510 - - 0 0 - 0.348 0.337 0.354 - - 0 - 0.00%
2021-05-28 0 0.500 0.490 0.500 - - 0 0 - 0.348 0.341 0.348 - - 0 - -1.96%
2021-05-27 0 0.510 0.490 0.510 0.490 0.520 1,158,000 601,760 0.5197 0.354 0.341 0.354 0.341 0.361 1,665,959 0.3612 0.00%
2021-05-26 0 0.510 0.475 0.510 - - 0 0 - 0.354 0.330 0.354 - - 0 - 0.00%
2021-05-25 0 0.510 0.480 0.510 - - 0 0 - 0.354 0.334 0.354 - - 0 - 0.00%
2021-05-24 0 0.510 0.480 0.510 0.490 0.510 1,004,000 502,000 0.5000 0.354 0.334 0.354 0.341 0.354 1,444,407 0.3475 0.00%
2021-05-21 0 0.510 0.490 0.520 0.480 0.510 510,000 259,990 0.5098 0.354 0.341 0.361 0.334 0.354 733,713 0.3543 0.00%
2021-05-20 0 0.510 0.475 0.510 - - 0 0 - 0.354 0.330 0.354 - - 0 - 0.00%
2021-05-18 0 0.510 0.490 0.510 0.490 0.510 6,000 2,980 0.4967 0.354 0.341 0.354 0.341 0.354 8,632 0.3452 -1.92%
2021-05-17 0 0.520 0.490 0.520 0.485 0.530 40,000 19,950 0.4988 0.361 0.341 0.361 0.337 0.368 57,546 0.3467 4.00%
2021-05-14 0 0.500 0.500 0.530 0.500 0.530 1,484,000 785,260 0.5292 0.348 0.348 0.368 0.348 0.368 2,134,960 0.3678 -5.66%
2021-05-13 0 0.530 0.490 0.530 - - 0 0 - 0.368 0.341 0.368 - - 0 - 0.00%
2021-05-12 0 0.530 0.490 0.530 - - 0 0 - 0.368 0.341 0.368 - - 0 - 0.00%
2021-05-11 0 0.530 0.485 0.530 0.500 0.530 2,478,000 1,263,780 0.5100 0.368 0.337 0.368 0.348 0.368 3,564,980 0.3545 3.92%
2021-05-10 0 0.510 0.485 0.510 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2021-05-07 0 0.510 0.485 0.510 0.485 0.510 6,000 2,960 0.4933 0.354 0.337 0.354 0.337 0.354 8,632 0.3429 5.15%
2021-05-06 0 0.485 0.485 0.520 - - 0 0 - 0.337 0.337 0.361 - - 0 - 0.00%
2021-05-05 0 0.485 0.485 0.530 0.485 0.520 634,000 323,010 0.5095 0.337 0.337 0.368 0.337 0.361 912,105 0.3541 0.00%
2021-05-04 0 0.485 0.485 0.500 - - 0 0 - 0.337 0.337 0.348 - - 0 - 0.00%
2021-05-03 0 0.485 0.485 0.520 - - 0 0 - 0.337 0.337 0.361 - - 0 - 0.00%
2021-04-30 0 0.485 0.485 0.520 - - 0 0 - 0.337 0.337 0.361 - - 0 - 0.00%
2021-04-29 0 0.485 0.485 0.520 - - 0 0 - 0.337 0.337 0.361 - - 0 - 0.00%
2021-04-28 0 0.485 0.485 0.520 0.485 0.490 6,000 2,930 0.4883 0.337 0.337 0.361 0.337 0.341 8,632 0.3394 -1.02%
2021-04-27 0 0.490 0.485 0.540 - - 0 0 - 0.341 0.337 0.375 - - 0 - 0.00%
2021-04-26 0 0.490 0.485 0.540 - - 0 0 - 0.341 0.337 0.375 - - 0 - 0.00%
2021-04-23 0 0.490 0.480 0.550 - - 0 0 - 0.341 0.334 0.382 - - 0 - 0.00%
2021-04-22 0 0.490 0.490 0.530 - - 0 0 - 0.341 0.341 0.368 - - 0 - 0.00%
2021-04-21 0 0.490 0.490 0.530 0.490 0.530 88,000 46,240 0.5255 0.341 0.341 0.368 0.341 0.368 126,601 0.3652 -7.55%
2021-04-20 0 0.530 0.490 0.540 - - 0 0 - 0.368 0.341 0.375 - - 0 - 0.00%
2021-04-19 0 0.530 0.500 0.530 0.500 0.530 20,000 10,220 0.5110 0.368 0.348 0.368 0.348 0.368 28,773 0.3552 6.00%
2021-04-16 0 0.500 0.500 0.550 0.500 0.500 54,000 27,000 0.5000 0.348 0.348 0.382 0.348 0.348 77,687 0.3475 0.00%
2021-04-15 0 0.500 0.490 0.500 0.490 0.500 28,000 13,890 0.4961 0.348 0.341 0.348 0.341 0.348 40,282 0.3448 4.17%
2021-04-14 0 0.480 0.480 0.495 0.480 0.500 444,000 221,890 0.4998 0.334 0.334 0.344 0.334 0.348 638,762 0.3474 0.00%
2021-04-13 0 0.480 0.470 0.480 - - 0 0 - 0.334 0.327 0.334 - - 0 - -1.03%
2021-04-12 0 0.485 0.470 0.490 - - 0 0 - 0.337 0.327 0.341 - - 0 - -1.02%
2021-04-09 0 0.490 0.470 0.490 - - 0 0 - 0.341 0.327 0.341 - - 0 - -1.01%
2021-04-08 0 0.495 0.475 0.495 - - 0 0 - 0.344 0.330 0.344 - - 0 - 0.00%
2021-04-07 0 0.495 0.475 0.495 0.480 0.495 28,000 13,770 0.4918 0.344 0.330 0.344 0.334 0.344 40,282 0.3418 0.00%
2021-04-01 0 0.495 0.480 0.495 - - 0 0 - 0.344 0.334 0.344 - - 0 - 0.00%
2021-03-31 0 0.495 0.480 0.500 0.480 0.500 30,000 14,730 0.4910 0.344 0.334 0.348 0.334 0.348 43,160 0.3413 -2.94%
2021-03-30 0 0.510 0.480 0.510 0.480 0.520 1,156,000 599,680 0.5188 0.354 0.334 0.354 0.334 0.361 1,663,082 0.3606 3.03%
2021-03-29 0 0.495 0.475 0.500 - - 0 0 - 0.344 0.330 0.348 - - 0 - 0.00%
2021-03-26 0 0.495 0.485 0.510 - - 0 0 - 0.344 0.337 0.354 - - 0 - 0.00%
2021-03-25 0 0.495 0.475 0.495 0.470 0.510 1,244,000 632,680 0.5086 0.344 0.330 0.344 0.327 0.354 1,789,683 0.3535 -1.00%
2021-03-24 0 0.500 0.485 0.520 - - 0 0 - 0.348 0.337 0.361 - - 0 - 0.00%
2021-03-23 0 0.500 0.470 0.510 - - 0 0 - 0.348 0.327 0.354 - - 0 - 0.00%
2021-03-22 0 0.500 0.475 0.500 0.485 0.540 2,438,000 1,247,110 0.5115 0.348 0.330 0.348 0.337 0.375 3,507,434 0.3556 -1.96%
2021-03-19 0 0.510 0.475 0.510 - - 0 0 - 0.354 0.330 0.354 - - 0 - 0.00%
2021-03-18 0 0.510 0.475 0.510 - - 0 0 - 0.354 0.330 0.354 - - 0 - 0.00%
2021-03-17 0 0.510 0.485 0.510 0.485 0.510 20,000 9,800 0.4900 0.354 0.337 0.354 0.337 0.354 28,773 0.3406 3.03%
2021-03-16 0 0.495 0.480 0.500 0.465 0.500 1,470,000 705,230 0.4797 0.344 0.334 0.348 0.323 0.348 2,114,819 0.3335 -1.00%
2021-03-15 0 0.500 0.485 0.530 0.465 0.500 678,000 332,120 0.4899 0.348 0.337 0.368 0.323 0.348 975,406 0.3405 0.00%
2021-03-12 0 0.500 0.485 0.530 0.485 0.530 678,000 339,080 0.5001 0.348 0.337 0.368 0.337 0.368 975,406 0.3476 0.00%
2021-03-11 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.348 0.348 0.368 0.348 0.348 28,773 0.3475 -5.66%
2021-03-10 0 0.530 0.485 0.530 0.470 0.530 316,000 152,930 0.4840 0.368 0.337 0.368 0.327 0.368 454,614 0.3364 12.77%
2021-03-09 0 0.470 0.450 0.470 0.445 0.475 1,450,000 667,350 0.4602 0.327 0.313 0.327 0.309 0.330 2,086,046 0.3199 -2.08%
2021-03-08 0 0.480 0.465 0.480 0.470 0.480 302,000 143,410 0.4749 0.334 0.323 0.334 0.327 0.334 434,473 0.3301 2.13%
2021-03-05 0 0.470 0.465 0.470 0.460 0.485 778,000 362,270 0.4656 0.327 0.323 0.327 0.320 0.337 1,119,271 0.3237 -6.00%
2021-03-04 0 0.500 0.480 0.500 - - 0 0 - 0.348 0.334 0.348 - - 0 - 0.00%
2021-03-03 0 0.500 0.495 0.500 0.470 0.500 68,000 33,580 0.4938 0.348 0.344 0.348 0.327 0.348 97,828 0.3433 2.04%
2021-03-02 0 0.490 0.475 0.490 0.460 0.500 588,000 283,160 0.4816 0.341 0.330 0.341 0.320 0.348 845,927 0.3347 -2.00%
2021-03-01 0 0.500 0.500 0.520 0.500 0.510 72,000 36,400 0.5056 0.348 0.348 0.361 0.348 0.354 103,583 0.3514 0.00%
2021-02-26 0 0.500 0.500 0.520 0.500 0.630 1,212,000 666,640 0.5500 0.348 0.348 0.361 0.348 0.438 1,743,646 0.3823 -5.66%
2021-02-25 0 0.530 0.530 0.550 0.530 0.590 42,000 22,420 0.5338 0.368 0.368 0.382 0.368 0.410 60,423 0.3710 0.00%
2021-02-24 0 0.530 0.510 0.530 0.485 0.640 1,076,000 613,860 0.5705 0.368 0.354 0.368 0.337 0.445 1,547,990 0.3966 6.00%
2021-02-23 0 0.500 0.500 0.530 - - 0 0 - 0.348 0.348 0.368 - - 0 - 0.00%
2021-02-22 0 0.500 0.500 0.530 0.500 0.520 212,000 106,340 0.5016 0.348 0.348 0.368 0.348 0.361 304,994 0.3487 -1.96%
2021-02-19 0 0.510 0.510 0.530 0.510 0.540 76,000 39,520 0.5200 0.354 0.354 0.368 0.354 0.375 109,338 0.3614 -5.56%
2021-02-18 0 0.540 0.510 0.540 0.510 0.540 22,000 11,500 0.5227 0.375 0.354 0.375 0.354 0.375 31,650 0.3633 1.89%
2021-02-17 0 0.530 0.500 0.540 0.510 0.530 6,000 3,120 0.5200 0.368 0.348 0.375 0.354 0.368 8,632 0.3614 3.92%
2021-02-16 0 0.510 0.510 0.530 0.510 0.550 54,000 29,620 0.5485 0.354 0.354 0.368 0.354 0.382 77,687 0.3813 -7.27%
2021-02-11 0 0.550 0.510 0.550 - - 0 0 - 0.382 0.354 0.382 - - 0 - 0.00%
2021-02-10 0 0.550 0.510 0.550 - - 0 0 - 0.382 0.354 0.382 - - 0 - 0.00%
2021-02-09 0 0.550 0.510 0.550 - - 0 0 - 0.382 0.354 0.382 - - 0 - 0.00%
2021-02-08 0 0.550 0.500 0.550 0.520 0.550 206,000 110,820 0.5380 0.382 0.348 0.382 0.361 0.382 296,362 0.3739 5.77%
2021-02-05 0 0.520 0.500 0.520 0.520 0.520 2,000 1,040 0.5200 0.361 0.348 0.361 0.361 0.361 2,877 0.3614 0.00%
2021-02-04 0 0.520 0.500 0.520 0.500 0.520 90,000 46,540 0.5171 0.361 0.348 0.361 0.348 0.361 129,479 0.3594 1.96%
2021-02-03 0 0.510 0.490 0.510 - - 0 0 - 0.354 0.341 0.354 - - 0 - 0.00%
2021-02-02 0 0.510 0.490 0.510 0.495 0.510 490,000 246,450 0.5030 0.354 0.341 0.354 0.344 0.354 704,940 0.3496 0.00%
2021-02-01 0 0.510 0.500 0.520 0.500 0.520 422,000 212,700 0.5040 0.354 0.348 0.361 0.348 0.361 607,111 0.3503 -1.92%
2021-01-29 0 0.520 0.520 0.540 0.510 0.530 248,000 131,380 0.5298 0.361 0.361 0.375 0.354 0.368 356,786 0.3682 0.00%
2021-01-28 0 0.520 0.510 0.550 0.520 0.520 24,000 12,480 0.5200 0.361 0.354 0.382 0.361 0.361 34,528 0.3614 0.00%
2021-01-27 0 0.520 0.520 0.540 0.520 0.530 36,000 19,020 0.5283 0.361 0.361 0.375 0.361 0.368 51,791 0.3672 -3.70%
2021-01-26 0 0.540 0.530 0.540 - - 0 0 - 0.375 0.368 0.375 - - 0 - 0.00%
2021-01-25 0 0.540 0.530 0.550 0.540 0.540 74,000 39,960 0.5400 0.375 0.368 0.382 0.375 0.375 106,460 0.3754 0.00%
2021-01-22 0 0.540 0.520 0.560 - - 0 0 - 0.375 0.361 0.389 - - 0 - 0.00%
2021-01-21 0 0.540 0.520 0.540 0.520 0.550 160,000 86,900 0.5431 0.375 0.361 0.375 0.361 0.382 230,184 0.3775 5.88%
2021-01-20 0 0.510 0.510 0.530 0.510 0.520 134,000 68,660 0.5124 0.354 0.354 0.368 0.354 0.361 192,779 0.3562 0.00%
2021-01-19 0 0.510 0.510 0.530 0.510 0.520 228,000 118,540 0.5199 0.354 0.354 0.368 0.354 0.361 328,013 0.3614 -1.92%
2021-01-18 0 0.520 0.500 0.530 0.510 0.600 350,000 183,840 0.5253 0.361 0.348 0.368 0.354 0.417 503,528 0.3651 -3.70%
2021-01-15 0 0.540 0.510 0.540 0.500 0.540 228,000 116,600 0.5114 0.375 0.354 0.375 0.348 0.375 328,013 0.3555 3.85%
2021-01-14 0 0.520 0.520 0.570 - - 0 0 - 0.361 0.361 0.396 - - 0 - 0.00%
2021-01-13 0 0.520 0.520 0.530 0.520 0.520 14,000 7,280 0.5200 0.361 0.361 0.368 0.361 0.361 20,141 0.3614 0.00%
2021-01-12 0 0.520 0.520 0.550 - - 0 0 - 0.361 0.361 0.382 - - 0 - 1.96%
2021-01-11 0 0.510 0.510 0.560 0.510 0.560 196,000 109,560 0.5590 0.354 0.354 0.389 0.354 0.389 281,976 0.3885 -5.56%
2021-01-08 0 0.540 0.530 0.540 0.500 0.580 10,000 5,400 0.5400 0.375 0.368 0.375 0.348 0.403 14,387 0.3754 0.00%
2021-01-07 0 0.540 0.520 0.540 0.500 0.540 234,000 118,460 0.5062 0.375 0.361 0.375 0.348 0.375 336,645 0.3519 5.88%
2021-01-06 0 0.510 0.520 0.530 0.510 0.520 54,000 27,780 0.5144 0.354 0.361 0.368 0.354 0.361 77,687 0.3576 -1.92%
2021-01-05 0 0.520 0.520 0.550 0.520 0.520 68,000 35,360 0.5200 0.361 0.361 0.382 0.361 0.361 97,828 0.3614 1.96%
2021-01-04 0 0.510 0.510 0.550 0.510 0.510 14,000 7,140 0.5100 0.354 0.354 0.382 0.354 0.354 20,141 0.3545 -1.92%
2020-12-31 0 0.520 0.510 0.550 - - 0 0 - 0.361 0.354 0.382 - - 0 - 0.00%
2020-12-30 0 0.520 0.510 0.550 - - 0 0 - 0.361 0.354 0.382 - - 0 - 0.00%
2020-12-29 0 0.520 0.510 0.560 0.520 0.530 74,000 38,808 0.5244 0.361 0.354 0.389 0.361 0.368 106,460 0.3645 -3.70%
2020-12-28 0 0.540 0.540 0.590 0.540 0.590 312,000 183,480 0.5881 0.375 0.375 0.410 0.375 0.410 448,859 0.4088 -3.57%
2020-12-24 0 0.560 0.540 0.600 0.560 0.560 2,000 1,120 0.5600 0.389 0.375 0.417 0.389 0.389 2,877 0.3893 -1.75%
2020-12-23 0 0.570 0.550 0.600 - - 0 0 - 0.396 0.382 0.417 - - 0 - 0.00%
2020-12-22 0 0.570 0.560 0.650 0.570 0.590 96,000 56,140 0.5848 0.396 0.389 0.452 0.396 0.410 138,111 0.4065 -6.56%
2020-12-21 0 0.610 0.580 0.610 - - 0 0 - 0.424 0.403 0.424 - - 0 - 0.00%
2020-12-18 0 0.610 0.600 0.610 0.600 0.610 128,000 77,200 0.6031 0.424 0.417 0.424 0.417 0.424 184,147 0.4192 -4.69%
2020-12-17 0 0.640 0.610 0.730 - - 0 0 - 0.445 0.424 0.507 - - 0 - 0.00%
2020-12-16 0 0.640 0.640 0.710 - - 0 0 - 0.445 0.445 0.494 - - 0 - 4.92%
2020-12-15 0 0.610 0.610 0.710 0.600 0.640 486,000 305,900 0.6294 0.424 0.424 0.494 0.417 0.445 699,185 0.4375 -6.15%
2020-12-14 0 0.650 0.650 0.660 0.650 0.690 440,000 297,440 0.6760 0.452 0.452 0.459 0.452 0.480 633,007 0.4699 6.56%
2020-12-11 0 0.610 0.610 0.650 0.600 0.760 948,000 655,320 0.6913 0.424 0.424 0.452 0.417 0.528 1,363,842 0.4805 1.67%
2020-12-10 0 0.600 0.570 0.600 0.540 0.600 532,000 299,240 0.5625 0.417 0.396 0.417 0.375 0.417 765,363 0.3910 9.09%
2020-12-09 0 0.550 0.520 0.550 0.520 0.630 2,280,000 1,304,200 0.5720 0.382 0.361 0.382 0.361 0.438 3,280,127 0.3976 0.00%
2020-12-08 0 0.550 0.520 0.570 - - 0 0 - 0.382 0.361 0.396 - - 0 - 0.00%
2020-12-07 0 0.550 0.500 0.550 0.490 0.550 1,626,000 834,500 0.5132 0.382 0.348 0.382 0.341 0.382 2,339,248 0.3567 5.77%
2020-12-04 0 0.520 0.510 0.570 - - 0 0 - 0.361 0.354 0.396 - - 0 - 0.00%
2020-12-03 0 0.520 0.520 0.540 0.510 0.530 66,000 34,120 0.5170 0.361 0.361 0.375 0.354 0.368 94,951 0.3593 0.00%
2020-12-02 0 0.520 0.520 0.570 0.520 0.600 290,000 165,180 0.5696 0.361 0.361 0.396 0.361 0.417 417,209 0.3959 -1.89%
2020-12-01 0 0.530 0.520 0.550 0.520 0.550 24,000 12,760 0.5317 0.368 0.361 0.382 0.361 0.382 34,528 0.3696 6.00%
2020-11-30 0 0.500 0.500 0.520 0.500 0.510 10,000 5,060 0.5060 0.348 0.348 0.361 0.348 0.354 14,387 0.3517 -1.96%
2020-11-27 0 0.510 0.510 0.550 0.510 0.550 26,000 13,580 0.5223 0.354 0.354 0.382 0.354 0.382 37,405 0.3631 2.00%
2020-11-26 0 0.500 0.500 0.520 0.500 0.520 456,000 231,300 0.5072 0.348 0.348 0.361 0.348 0.361 656,025 0.3526 -1.96%
2020-11-25 0 0.510 0.510 0.530 0.500 0.570 330,000 175,220 0.5310 0.354 0.354 0.368 0.348 0.396 474,755 0.3691 2.00%
2020-11-24 0 0.500 0.500 0.530 0.490 0.530 356,000 184,290 0.5177 0.348 0.348 0.368 0.341 0.368 512,160 0.3598 0.00%
2020-11-23 0 0.500 0.490 0.500 0.480 0.510 210,000 101,820 0.4849 0.348 0.341 0.348 0.334 0.354 302,117 0.3370 -1.96%
2020-11-20 0 0.510 0.490 0.495 0.490 0.600 908,000 464,560 0.5116 0.354 0.341 0.344 0.341 0.417 1,306,296 0.3556 0.00%
2020-11-19 0 0.510 0.530 0.540 0.490 0.590 550,000 307,780 0.5596 0.354 0.368 0.375 0.341 0.410 791,259 0.3890 4.08%
2020-11-18 0 0.490 0.490 0.510 0.490 0.630 508,000 261,300 0.5144 0.341 0.341 0.354 0.341 0.438 730,835 0.3575 -2.00%
2020-11-17 0 0.500 0.500 0.530 0.475 0.550 260,000 134,330 0.5167 0.348 0.348 0.368 0.330 0.382 374,050 0.3591 5.26%
2020-11-16 0 0.475 0.475 0.510 0.475 0.520 112,000 56,010 0.5001 0.330 0.330 0.354 0.330 0.361 161,129 0.3476 -8.65%
2020-11-13 0 0.520 0.500 0.520 0.500 0.520 126,000 65,440 0.5194 0.361 0.348 0.361 0.348 0.361 181,270 0.3610 0.00%
2020-11-12 0 0.520 0.500 0.520 0.500 0.520 78,000 40,220 0.5156 0.361 0.348 0.361 0.348 0.361 112,215 0.3584 4.00%
2020-11-11 0 0.500 0.480 0.500 0.500 0.530 1,456,000 741,620 0.5094 0.348 0.334 0.348 0.348 0.368 2,094,677 0.3540 -7.41%
2020-11-10 0 0.540 0.520 0.540 0.500 0.600 390,000 205,560 0.5271 0.375 0.361 0.375 0.348 0.417 561,074 0.3664 3.85%
2020-11-09 0 0.520 0.500 0.530 0.500 0.580 378,000 197,780 0.5232 0.361 0.348 0.368 0.348 0.403 543,810 0.3637 1.96%
2020-11-06 0 0.510 0.510 0.570 0.500 0.560 316,000 163,860 0.5185 0.354 0.354 0.396 0.348 0.389 454,614 0.3604 -15.00%
2020-11-05 0 0.600 0.500 0.630 0.500 0.600 96,000 55,280 0.5758 0.417 0.348 0.438 0.348 0.417 138,111 0.4003 17.65%
2020-11-04 0 0.510 0.460 0.580 - - 0 0 - 0.354 0.320 0.403 - - 0 - 0.00%
2020-11-03 0 0.510 0.465 0.600 - - 0 0 - 0.354 0.323 0.417 - - 0 - 0.00%
2020-11-02 0 0.510 0.470 0.510 - - 0 0 - 0.354 0.327 0.354 - - 0 - -1.92%
2020-10-30 0 0.520 0.485 0.520 - - 0 0 - 0.361 0.337 0.361 - - 0 - 0.00%
2020-10-29 0 0.520 0.520 0.600 0.485 0.520 8,000 3,950 0.4938 0.361 0.361 0.417 0.337 0.361 11,509 0.3432 0.00%
2020-10-28 0 0.520 0.485 0.600 - - 0 0 - 0.361 0.337 0.417 - - 0 - 0.00%
2020-10-27 0 0.520 0.480 0.520 - - 0 0 - 0.361 0.334 0.361 - - 0 - 0.00%
2020-10-23 0 0.520 0.480 0.520 - - 0 0 - 0.361 0.334 0.361 - - 0 - 0.00%
2020-10-22 0 0.520 0.500 0.600 - - 0 0 - 0.361 0.348 0.417 - - 0 - 0.00%
2020-10-21 0 0.520 0.510 0.580 0.520 0.530 12,000 6,340 0.5283 0.361 0.354 0.403 0.361 0.368 17,264 0.3672 -1.89%
2020-10-20 0 0.530 0.530 0.630 - - 0 0 - 0.368 0.368 0.438 - - 0 - 0.00%
2020-10-19 0 0.530 0.530 0.630 - - 0 0 - 0.368 0.368 0.438 - - 0 - 0.00%
2020-10-16 0 0.530 0.530 0.630 - - 0 0 - 0.368 0.368 0.438 - - 0 - 0.00%
2020-10-15 0 0.530 0.530 0.550 0.500 0.550 68,000 36,160 0.5318 0.368 0.368 0.382 0.348 0.382 97,828 0.3696 1.92%
2020-10-14 0 0.520 0.520 0.540 0.520 0.530 52,000 27,540 0.5296 0.361 0.361 0.375 0.361 0.368 74,810 0.3681 -1.89%
2020-10-12 0 0.530 0.530 0.560 0.520 0.550 52,000 28,020 0.5388 0.368 0.368 0.389 0.361 0.382 74,810 0.3745 -11.67%
2020-10-09 0 0.600 0.550 0.630 - - 0 0 - 0.417 0.382 0.438 - - 0 - 0.00%
2020-10-08 0 0.600 0.550 0.600 - - 0 0 - 0.417 0.382 0.417 - - 0 - 0.00%
2020-10-07 0 0.600 0.550 0.600 - - 0 0 - 0.417 0.382 0.417 - - 0 - -1.64%
2020-10-06 0 0.610 0.550 0.610 - - 0 0 - 0.424 0.382 0.424 - - 0 - 0.00%
2020-10-05 0 0.610 0.550 0.620 - - 0 0 - 0.424 0.382 0.431 - - 0 - 0.00%
2020-09-30 0 0.610 0.540 0.610 0.590 0.630 82,000 50,700 0.6183 0.424 0.375 0.424 0.410 0.438 117,969 0.4298 0.00%
2020-09-29 0 0.610 0.520 0.610 0.520 0.630 12,000 6,540 0.5450 0.424 0.361 0.424 0.361 0.438 17,264 0.3788 15.09%
2020-09-28 0 0.530 0.530 0.650 0.530 0.540 16,000 8,520 0.5325 0.368 0.368 0.452 0.368 0.375 23,018 0.3701 -3.64%
2020-09-25 0 0.550 0.550 0.580 0.550 0.580 42,000 24,200 0.5762 0.382 0.382 0.403 0.382 0.403 60,423 0.4005 -3.51%
2020-09-24 0 0.570 0.570 0.700 0.520 0.570 14,000 7,860 0.5614 0.396 0.396 0.487 0.361 0.396 20,141 0.3902 -3.39%
2020-09-23 0 0.590 0.530 0.650 - - 0 0 - 0.410 0.368 0.452 - - 0 - 0.00%
2020-09-22 0 0.590 0.590 0.620 0.590 0.680 610,000 375,520 0.6156 0.410 0.410 0.431 0.410 0.473 877,578 0.4279 18.00%
2020-09-21 0 0.500 0.500 0.600 0.500 0.600 272,000 144,300 0.5305 0.348 0.348 0.417 0.348 0.417 391,313 0.3688 -7.41%
2020-09-18 0 0.540 0.540 0.600 0.540 0.650 126,000 75,040 0.5956 0.375 0.375 0.417 0.375 0.452 181,270 0.4140 -16.92%
2020-09-17 0 0.650 0.520 0.640 0.590 0.700 58,000 36,300 0.6259 0.452 0.361 0.445 0.410 0.487 83,442 0.4350 31.31%
2020-09-16 0 0.495 0.495 0.700 0.495 0.495 60,000 29,700 0.4950 0.344 0.344 0.487 0.344 0.344 86,319 0.3441 -1.00%
2020-09-15 0 0.500 0.450 0.600 - - 0 0 - 0.348 0.313 0.417 - - 0 - 0.00%
2020-09-14 0 0.500 0.445 0.500 - - 0 0 - 0.348 0.309 0.348 - - 0 - 0.00%
2020-09-11 0 0.500 0.500 0.650 0.500 0.500 94,000 47,000 0.5000 0.348 0.348 0.452 0.348 0.348 135,233 0.3475 6.38%
2020-09-10 0 0.470 0.470 0.500 0.465 0.470 18,000 8,450 0.4694 0.327 0.327 0.348 0.323 0.327 25,896 0.3263 0.00%
2020-09-09 0 0.470 0.415 0.500 0.470 0.475 44,000 20,750 0.4716 0.327 0.288 0.348 0.327 0.330 63,301 0.3278 0.00%
2020-09-08 0 0.470 0.470 0.475 0.470 0.470 8,000 3,760 0.4700 0.327 0.327 0.330 0.327 0.327 11,509 0.3267 0.00%
2020-09-07 0 0.470 0.420 0.470 0.470 0.470 60,000 28,200 0.4700 0.327 0.292 0.327 0.327 0.327 86,319 0.3267 0.00%
2020-09-04 0 0.470 0.410 0.470 - - 0 0 - 0.327 0.285 0.327 - - 0 - -2.08%
2020-09-03 0 0.480 0.440 0.480 0.430 0.480 126,000 55,700 0.4421 0.334 0.306 0.334 0.299 0.334 181,270 0.3073 -1.03%
2020-09-02 0 0.485 0.445 0.485 - - 0 0 - 0.337 0.309 0.337 - - 0 - 0.00%
2020-09-01 0 0.485 0.415 0.485 0.440 0.485 40,000 18,120 0.4530 0.337 0.288 0.337 0.306 0.337 57,546 0.3149 0.00%
2020-08-31 0 0.485 0.440 0.485 - - 0 0 - 0.337 0.306 0.337 - - 0 - 0.00%
2020-08-28 0 0.485 0.445 0.485 - - 0 0 - 0.337 0.309 0.337 - - 0 - 0.00%
2020-08-27 0 0.485 0.440 0.485 - - 0 0 - 0.337 0.306 0.337 - - 0 - -1.02%
2020-08-26 0 0.490 0.445 0.490 0.480 0.490 4,000 1,940 0.4850 0.341 0.309 0.341 0.334 0.341 5,755 0.3371 1.03%
2020-08-25 0 0.485 0.445 0.485 - - 0 0 - 0.337 0.309 0.337 - - 0 - -1.02%
2020-08-24 0 0.490 0.460 0.490 0.460 0.490 54,000 25,310 0.4687 0.341 0.320 0.341 0.320 0.341 77,687 0.3258 -1.01%
2020-08-21 0 0.495 0.440 0.495 - - 0 0 - 0.344 0.306 0.344 - - 0 - 0.00%
2020-08-20 0 0.495 0.445 0.495 - - 0 0 - 0.344 0.309 0.344 - - 0 - 0.00%
2020-08-19 0 0.495 0.495 0.540 0.430 0.500 98,000 46,590 0.4754 0.344 0.344 0.375 0.299 0.348 140,988 0.3305 4.21%
2020-08-18 0 0.475 0.465 0.475 0.470 0.475 52,000 24,690 0.4748 0.330 0.323 0.330 0.327 0.330 74,810 0.3300 0.00%
2020-08-17 0 0.475 0.475 0.490 0.470 0.485 48,000 22,740 0.4738 0.330 0.330 0.341 0.327 0.337 69,055 0.3293 -5.00%
2020-08-14 0 0.500 0.480 0.500 0.490 0.500 32,000 15,840 0.4950 0.348 0.334 0.348 0.341 0.348 46,037 0.3441 0.00%
2020-08-13 0 0.500 0.480 0.500 0.480 0.500 106,000 52,200 0.4925 0.348 0.334 0.348 0.334 0.348 152,497 0.3423 2.04%
2020-08-12 0 0.490 0.470 0.490 - - 0 0 - 0.341 0.327 0.341 - - 0 - -2.00%
2020-08-11 0 0.500 0.470 0.500 0.480 0.500 1,838,000 900,750 0.4901 0.348 0.327 0.348 0.334 0.348 2,644,243 0.3406 2.04%
2020-08-10 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 0.341 0.334 0.341 0.341 0.341 28,773 0.3406 -2.00%
2020-08-07 0 0.500 0.490 0.500 - - 0 0 - 0.348 0.341 0.348 - - 0 - 0.00%
2020-08-06 0 0.500 0.490 0.500 0.490 0.500 116,000 57,980 0.4998 0.348 0.341 0.348 0.341 0.348 166,884 0.3474 0.00%
2020-08-05 0 0.500 0.500 0.510 0.495 0.500 290,488 147,222 0.5068 0.348 0.348 0.354 0.344 0.348 417,911 0.3523 0.00%
2020-08-04 0 0.500 0.480 0.500 0.500 0.520 394,488 200,848 0.5091 0.348 0.334 0.348 0.348 0.361 567,531 0.3539 -5.66%
2020-08-03 0 0.530 0.510 0.540 - - 0 0 - 0.368 0.354 0.375 - - 0 - 0.00%
2020-07-31 0 0.530 0.500 0.540 0.485 0.540 474,000 239,830 0.5060 0.368 0.348 0.375 0.337 0.375 681,921 0.3517 -3.64%
2020-07-30 0 0.550 0.530 0.560 0.530 0.570 160,000 86,880 0.5430 0.382 0.368 0.389 0.368 0.396 230,184 0.3774 -3.51%
2020-07-29 0 0.570 0.530 0.570 0.550 0.570 66,000 36,360 0.5509 0.396 0.368 0.396 0.382 0.396 94,951 0.3829 -5.00%
2020-07-28 0 0.600 0.580 0.590 0.600 0.600 8,000 4,780 0.5975 0.417 0.403 0.410 0.417 0.417 11,509 0.4153 5.26%
2020-07-27 0 0.570 0.570 0.630 - - 0 0 - 0.396 0.396 0.438 - - 0 - 0.00%
2020-07-24 0 0.570 0.570 0.600 0.570 0.710 226,000 135,120 0.5979 0.396 0.396 0.417 0.396 0.494 325,135 0.4156 -1.72%
2020-07-23 0 0.580 0.550 0.620 - - 0 0 - 0.403 0.382 0.431 - - 0 - 0.00%
2020-07-22 0 0.580 0.540 0.660 - - 0 0 - 0.403 0.375 0.459 - - 0 - 0.00%
2020-07-21 0 0.580 0.540 0.580 - - 0 0 - 0.403 0.375 0.403 - - 0 - 0.00%
2020-07-20 0 0.580 0.560 0.660 - - 0 0 - 0.403 0.389 0.459 - - 0 - 0.00%
2020-07-17 0 0.580 0.560 0.660 - - 0 0 - 0.403 0.389 0.459 - - 0 - 0.00%
2020-07-16 0 0.580 0.570 0.660 0.570 0.580 6,000 3,440 0.5733 0.403 0.396 0.459 0.396 0.403 8,632 0.3985 -3.33%
2020-07-15 0 0.600 0.590 0.660 0.590 0.600 8,000 4,740 0.5925 0.417 0.410 0.459 0.410 0.417 11,509 0.4118 0.00%
2020-07-14 0 0.600 0.560 0.620 0.540 0.620 46,000 27,080 0.5887 0.417 0.389 0.431 0.375 0.431 66,178 0.4092 11.11%
2020-07-13 0 0.540 0.540 0.550 0.540 0.590 18,000 10,280 0.5711 0.375 0.375 0.382 0.375 0.410 25,896 0.3970 -10.00%
2020-07-10 0 0.600 0.530 0.610 - - 0 0 - 0.417 0.368 0.424 - - 0 - -3.23%
2020-07-09 0 0.620 0.560 0.640 - - 0 0 - 0.431 0.389 0.445 - - 0 - -1.59%
2020-07-08 0 0.630 0.570 0.640 0.630 0.640 52,000 33,260 0.6396 0.438 0.396 0.445 0.438 0.445 74,810 0.4446 10.53%
2020-07-07 0 0.570 0.470 0.640 0.510 0.570 160,000 90,780 0.5674 0.396 0.327 0.445 0.354 0.396 230,184 0.3944 0.00%
2020-07-06 0 0.570 0.550 0.640 0.570 0.590 4,000 2,320 0.5800 0.396 0.382 0.445 0.396 0.410 5,755 0.4032 -5.00%
2020-07-03 0 0.600 0.540 0.640 - - 0 0 - 0.417 0.375 0.445 - - 0 - 0.00%
2020-07-02 0 0.600 0.560 0.600 0.540 0.620 22,000 12,840 0.5836 0.417 0.389 0.417 0.375 0.431 31,650 0.4057 1.69%
2020-06-30 0 0.590 0.590 0.740 0.590 0.600 102,000 61,180 0.5998 0.410 0.410 0.514 0.410 0.417 146,743 0.4169 0.00%
2020-06-29 0 0.590 0.580 0.740 0.540 0.590 26,000 15,020 0.5777 0.410 0.403 0.514 0.375 0.410 37,405 0.4016 1.72%
2020-06-26 0 0.580 0.520 0.600 0.600 0.610 34,000 20,420 0.6006 0.403 0.361 0.417 0.417 0.424 48,914 0.4175 -3.33%
2020-06-24 0 0.600 0.600 0.610 0.600 0.620 40,000 24,100 0.6025 0.417 0.417 0.424 0.417 0.431 57,546 0.4188 -3.23%
2020-06-23 0 0.620 0.600 0.620 0.620 0.620 28,000 17,360 0.6200 0.431 0.417 0.431 0.431 0.431 40,282 0.4310 0.00%
2020-06-22 0 0.620 0.600 0.610 0.590 0.620 52,000 31,820 0.6119 0.431 0.417 0.424 0.410 0.431 74,810 0.4253 5.08%
2020-06-19 0 0.590 0.580 0.640 0.590 0.630 6,000 3,700 0.6167 0.410 0.403 0.445 0.410 0.438 8,632 0.4286 -7.81%
2020-06-18 0 0.640 0.560 0.640 0.590 0.650 38,000 24,080 0.6337 0.445 0.389 0.445 0.410 0.452 54,669 0.4405 0.00%
2020-06-17 0 0.640 0.600 0.640 0.620 0.680 12,000 7,560 0.6300 0.445 0.417 0.445 0.431 0.473 17,264 0.4379 3.23%
2020-06-16 0 0.620 0.620 0.670 0.620 0.620 82,000 50,840 0.6200 0.431 0.431 0.466 0.431 0.431 117,969 0.4310 0.00%
2020-06-15 0 0.620 0.620 0.720 0.620 0.630 90,000 55,920 0.6213 0.431 0.431 0.500 0.431 0.438 129,479 0.4319 -1.59%
2020-06-12 0 0.630 0.620 0.720 - - 0 0 - 0.438 0.431 0.500 - - 0 - 0.00%
2020-06-11 0 0.630 0.520 0.720 - - 0 0 - 0.438 0.361 0.500 - - 0 - 0.00%
2020-06-10 0 0.630 0.630 0.710 0.620 0.630 56,000 35,260 0.6296 0.438 0.438 0.494 0.431 0.438 80,565 0.4377 1.61%
2020-06-09 0 0.620 0.620 0.630 0.610 0.630 208,000 128,580 0.6182 0.431 0.431 0.438 0.424 0.438 299,240 0.4297 3.33%
2020-06-08 0 0.600 0.520 0.690 - - 0 0 - 0.417 0.361 0.480 - - 0 - 0.00%
2020-06-05 0 0.600 0.540 0.680 0.560 0.600 108,000 64,160 0.5941 0.417 0.375 0.473 0.389 0.417 155,374 0.4129 1.69%
2020-06-04 0 0.590 0.590 0.680 - - 0 0 - 0.410 0.410 0.473 - - 0 - 0.00%
2020-06-03 0 0.590 0.590 0.610 0.580 0.610 52,000 30,460 0.5858 0.410 0.410 0.424 0.403 0.424 74,810 0.4072 0.00%
2020-06-02 0 0.590 0.510 0.580 - - 0 0 - 0.410 0.354 0.403 - - 0 - 0.00%
2020-06-01 0 0.590 0.520 0.590 0.590 0.590 16,000 9,440 0.5900 0.410 0.361 0.410 0.410 0.410 23,018 0.4101 -1.67%
2020-05-29 0 0.600 0.570 0.590 - - 0 0 - 0.417 0.396 0.410 - - 0 - 0.00%
2020-05-28 0 0.600 0.520 0.600 0.580 0.600 122,000 70,880 0.5810 0.417 0.361 0.417 0.403 0.417 175,516 0.4038 -1.64%
2020-05-27 0 0.610 0.520 0.610 - - 0 0 - 0.424 0.361 0.424 - - 0 - 0.00%
2020-05-26 0 0.610 0.570 0.610 - - 0 0 - 0.424 0.396 0.424 - - 0 - -1.61%
2020-05-25 0 0.620 0.530 0.610 - - 0 0 - 0.431 0.368 0.424 - - 0 - 0.00%
2020-05-22 0 0.620 0.600 0.620 0.600 0.630 182,000 109,680 0.6026 0.431 0.417 0.431 0.417 0.438 261,835 0.4189 -3.12%
2020-05-21 0 0.640 0.600 0.610 0.610 0.650 328,000 203,960 0.6218 0.445 0.417 0.424 0.424 0.452 471,878 0.4322 -5.88%
2020-05-20 0 0.680 0.620 0.670 0.600 0.680 1,026,000 627,660 0.6118 0.473 0.431 0.466 0.417 0.473 1,476,057 0.4252 0.00%
2020-05-19 0 0.680 0.640 0.680 0.630 0.700 316,000 182,310 0.5769 0.473 0.445 0.473 0.438 0.487 454,614 0.4010 0.00%
2020-05-18 0 0.680 0.650 0.670 0.650 0.720 244,000 170,180 0.6975 0.473 0.452 0.466 0.452 0.500 351,031 0.4848 -5.56%
2020-05-15 0 0.720 0.680 0.750 - - 0 0 - 0.500 0.473 0.521 - - 0 - 0.00%
2020-05-14 0 0.720 0.680 0.740 0.660 0.720 12,000 8,400 0.7000 0.500 0.473 0.514 0.459 0.500 17,264 0.4866 4.35%
2020-05-13 0 0.690 0.640 0.690 0.680 0.690 34,000 23,340 0.6865 0.480 0.445 0.480 0.473 0.480 48,914 0.4772 -6.76%
2020-05-12 0 0.740 0.690 0.740 0.650 0.740 46,000 32,500 0.7065 0.514 0.480 0.514 0.452 0.514 66,178 0.4911 2.78%
2020-05-11 0 0.720 0.720 0.750 0.690 0.730 12,000 8,680 0.7233 0.500 0.500 0.521 0.480 0.507 17,264 0.5028 -1.37%
2020-05-08 0 0.730 0.660 0.700 0.680 0.750 12,000 8,640 0.7200 0.507 0.459 0.487 0.473 0.521 17,264 0.5005 4.29%
2020-05-07 0 0.700 0.660 0.750 0.660 0.700 164,000 110,640 0.6746 0.487 0.459 0.521 0.459 0.487 235,939 0.4689 0.00%
2020-05-06 0 0.700 0.660 0.750 - - 0 0 - 0.487 0.459 0.521 - - 0 - 0.00%
2020-05-05 0 0.700 0.680 0.700 0.660 0.700 46,000 32,100 0.6978 0.487 0.473 0.487 0.459 0.487 66,178 0.4851 6.06%
2020-05-04 0 0.660 0.660 0.720 0.660 0.730 40,000 28,400 0.7100 0.459 0.459 0.500 0.459 0.507 57,546 0.4935 -8.33%
2020-04-29 0 0.720 0.650 0.730 0.650 0.720 16,000 11,000 0.6875 0.500 0.452 0.507 0.452 0.500 23,018 0.4779 2.86%
2020-04-28 0 0.700 0.640 0.700 - - 0 0 - 0.487 0.445 0.487 - - 0 - 0.00%
2020-04-27 0 0.700 0.640 0.700 - - 0 0 - 0.487 0.445 0.487 - - 0 - 0.00%
2020-04-24 0 0.700 0.650 0.700 - - 0 0 - 0.487 0.452 0.487 - - 0 - 0.00%
2020-04-23 0 0.700 0.640 0.700 - - 0 0 - 0.487 0.445 0.487 - - 0 - -1.41%
2020-04-22 0 0.710 0.680 0.710 0.680 0.710 6,000 4,200 0.7000 0.494 0.473 0.494 0.473 0.494 8,632 0.4866 4.41%
2020-04-21 0 0.680 0.640 0.780 - - 0 0 - 0.473 0.445 0.542 - - 0 - 0.00%
2020-04-20 0 0.680 0.640 0.680 0.640 0.710 76,000 50,440 0.6637 0.473 0.445 0.473 0.445 0.494 109,338 0.4613 4.62%
2020-04-17 0 0.650 0.620 0.650 0.620 0.650 52,000 32,520 0.6254 0.452 0.431 0.452 0.431 0.452 74,810 0.4347 -10.96%
2020-04-16 0 0.730 0.630 0.730 - - 0 0 - 0.507 0.438 0.507 - - 0 - 0.00%
2020-04-15 0 0.730 0.650 0.730 - - 0 0 - 0.507 0.452 0.507 - - 0 - 0.00%
2020-04-14 0 0.730 0.640 0.730 0.730 0.750 26,000 19,020 0.7315 0.507 0.445 0.507 0.507 0.521 37,405 0.5085 15.87%
2020-04-09 0 0.630 0.600 0.660 0.600 0.700 44,000 28,340 0.6441 0.438 0.417 0.459 0.417 0.487 63,301 0.4477 -8.70%
2020-04-08 0 0.690 0.640 0.750 - - 0 0 - 0.480 0.445 0.521 - - 0 - 0.00%
2020-04-07 0 0.690 0.630 0.750 - - 0 0 - 0.480 0.438 0.521 - - 0 - 0.00%
2020-04-06 0 0.690 0.620 0.690 - - 0 0 - 0.480 0.431 0.480 - - 0 - -1.43%
2020-04-03 0 0.700 0.650 0.700 - - 0 0 - 0.487 0.452 0.487 - - 0 - 0.00%
2020-04-02 0 0.700 0.630 0.700 - - 0 0 - 0.487 0.438 0.487 - - 0 - 0.00%
2020-04-01 0 0.700 0.610 0.700 0.700 0.700 12,000 8,400 0.7000 0.487 0.424 0.487 0.487 0.487 17,264 0.4866 0.00%
2020-03-31 0 0.700 0.600 0.700 0.630 0.700 74,000 47,360 0.6400 0.487 0.417 0.487 0.438 0.487 106,460 0.4449 9.38%
2020-03-30 0 0.640 0.610 0.640 0.600 0.640 134,000 85,680 0.6394 0.445 0.424 0.445 0.417 0.445 192,779 0.4444 -1.54%
2020-03-27 0 0.650 0.580 0.650 0.600 0.660 130,000 79,660 0.6128 0.452 0.403 0.452 0.417 0.459 187,025 0.4259 6.56%
2020-03-26 0 0.610 0.610 0.640 0.580 0.640 14,000 8,680 0.6200 0.424 0.424 0.445 0.403 0.445 20,141 0.4310 1.67%
2020-03-25 0 0.600 0.630 0.640 0.570 0.700 280,000 171,300 0.6118 0.417 0.438 0.445 0.396 0.487 402,823 0.4252 -9.09%
2020-03-24 0 0.660 0.650 0.660 0.610 0.660 14,000 9,140 0.6529 0.459 0.452 0.459 0.424 0.459 20,141 0.4538 -4.35%
2020-03-23 0 0.690 0.570 0.690 - - 0 0 - 0.480 0.396 0.480 - - 0 - -1.43%
2020-03-20 0 0.700 0.610 0.710 - - 0 0 - 0.487 0.424 0.494 - - 0 - -2.78%
2020-03-19 0 0.720 0.590 0.720 0.710 0.720 4,000 2,860 0.7150 0.500 0.410 0.500 0.494 0.500 5,755 0.4970 2.86%
2020-03-18 0 0.700 0.590 0.700 - - 0 0 - 0.487 0.410 0.487 - - 0 - 0.00%
2020-03-17 0 0.700 0.590 0.800 0.600 0.700 4,000 2,600 0.6500 0.487 0.410 0.556 0.417 0.487 5,755 0.4518 -1.41%
2020-03-16 0 0.710 0.620 0.780 - - 0 0 - 0.494 0.431 0.542 - - 0 - 0.00%
2020-03-13 0 0.710 0.710 0.800 0.600 0.700 362,000 226,040 0.6244 0.494 0.494 0.556 0.417 0.487 520,792 0.4340 1.43%
2020-03-12 0 0.700 0.660 0.800 0.660 0.750 52,000 36,020 0.6927 0.487 0.459 0.556 0.459 0.521 74,810 0.4815 0.00%
2020-03-11 0 0.700 0.690 0.760 0.700 0.730 76,000 53,960 0.7100 0.487 0.480 0.528 0.487 0.507 109,338 0.4935 -5.41%
2020-03-10 0 0.740 0.720 0.790 0.710 0.760 60,500 45,720 0.7557 0.514 0.500 0.549 0.494 0.528 87,038 0.5253 -2.63%
2020-03-09 0 0.760 0.690 0.750 - - 0 0 - 0.528 0.480 0.521 - - 0 - 0.00%
2020-03-06 0 0.760 0.730 0.790 0.730 0.760 44,000 33,220 0.7550 0.528 0.507 0.549 0.507 0.528 63,301 0.5248 4.11%
2020-03-05 0 0.730 0.710 0.750 0.720 0.750 244,000 175,840 0.7207 0.507 0.494 0.521 0.500 0.521 351,031 0.5009 -3.95%
2020-03-04 0 0.760 0.720 0.760 - - 0 0 - 0.528 0.500 0.528 - - 0 - -2.56%
2020-03-03 0 0.780 0.720 0.790 - - 0 0 - 0.542 0.500 0.549 - - 0 - 0.00%
2020-03-02 0 0.780 0.720 0.780 0.730 0.780 8,000 5,940 0.7425 0.542 0.500 0.542 0.507 0.542 11,509 0.5161 1.30%
2020-02-28 0 0.770 0.750 0.780 0.750 0.770 142,000 107,340 0.7559 0.535 0.521 0.542 0.521 0.535 204,289 0.5254 -1.28%
2020-02-27 0 0.780 0.780 0.800 0.780 0.800 96,000 76,700 0.7990 0.542 0.542 0.556 0.542 0.556 138,111 0.5554 -2.50%
2020-02-26 0 0.800 0.710 0.800 0.760 0.800 640,000 505,020 0.7891 0.556 0.494 0.556 0.528 0.556 920,737 0.5485 1.27%
2020-02-25 0 0.790 0.760 0.870 - - 0 0 - 0.549 0.528 0.605 - - 0 - 0.00%
2020-02-24 0 0.790 0.750 0.860 0.770 0.810 142,000 114,060 0.8032 0.549 0.521 0.598 0.535 0.563 204,289 0.5583 -2.47%
2020-02-21 0 0.810 0.810 0.850 0.790 0.900 36,000 29,860 0.8294 0.563 0.563 0.591 0.549 0.626 51,791 0.5765 3.85%
2020-02-20 0 0.780 0.760 0.800 0.760 0.790 128,000 99,100 0.7742 0.542 0.528 0.556 0.528 0.549 184,147 0.5382 2.63%
2020-02-19 0 0.760 0.710 0.770 0.700 0.830 1,600,000 1,176,020 0.7350 0.528 0.494 0.535 0.487 0.577 2,301,843 0.5109 -1.30%
2020-02-18 0 0.770 0.710 0.820 0.770 0.820 74,000 60,120 0.8124 0.535 0.494 0.570 0.535 0.570 106,460 0.5647 -7.23%
2020-02-17 0 0.830 0.750 0.850 - - 0 0 - 0.577 0.521 0.591 - - 0 - 0.00%
2020-02-14 0 0.830 0.730 0.900 - - 0 0 - 0.577 0.507 0.626 - - 0 - 0.00%
2020-02-13 0 0.830 0.730 0.830 0.820 0.830 304,000 251,520 0.8274 0.577 0.507 0.577 0.570 0.577 437,350 0.5751 0.00%
2020-02-12 0 0.830 0.820 0.830 0.810 0.850 320,000 269,180 0.8412 0.577 0.570 0.577 0.563 0.591 460,369 0.5847 1.22%
2020-02-11 0 0.820 0.710 0.830 0.810 0.820 28,000 22,700 0.8107 0.570 0.494 0.577 0.563 0.570 40,282 0.5635 -1.20%
2020-02-10 0 0.830 0.770 0.840 0.710 0.830 46,000 34,960 0.7600 0.577 0.535 0.584 0.494 0.577 66,178 0.5283 9.21%
2020-02-07 0 0.760 0.760 0.840 0.760 0.840 24,000 19,200 0.8000 0.528 0.528 0.584 0.528 0.584 34,528 0.5561 -6.17%
2020-02-06 0 0.810 0.790 0.840 0.790 0.810 212,000 169,720 0.8006 0.563 0.549 0.584 0.549 0.563 304,994 0.5565 0.00%
2020-02-05 0 0.810 0.790 0.840 0.780 0.810 78,000 62,060 0.7956 0.563 0.549 0.584 0.542 0.563 112,215 0.5530 1.25%
2020-02-04 0 0.800 0.760 0.810 0.800 0.810 22,000 17,620 0.8009 0.556 0.528 0.563 0.556 0.563 31,650 0.5567 -1.23%
2020-02-03 0 0.810 0.760 0.810 - - 0 0 - 0.563 0.528 0.563 - - 0 - 0.00%
2020-01-31 0 0.810 0.760 0.820 0.790 0.810 172,000 138,540 0.8055 0.563 0.528 0.570 0.549 0.563 247,448 0.5599 6.58%
2020-01-30 0 0.760 0.650 0.840 0.760 0.760 34,000 25,840 0.7600 0.528 0.452 0.584 0.528 0.528 48,914 0.5283 0.00%
2020-01-29 0 0.760 0.650 0.800 0.750 0.800 56,000 44,100 0.7875 0.528 0.452 0.556 0.521 0.556 80,565 0.5474 -5.00%
2020-01-24 0 0.800 0.650 0.840 - - 0 0 - 0.556 0.452 0.584 - - 0 - 0.00%
2020-01-23 0 0.800 0.760 0.840 - - 0 0 - 0.556 0.528 0.584 - - 0 - 0.00%
2020-01-22 0 0.800 0.770 0.820 0.740 0.800 672,000 517,440 0.7700 0.556 0.535 0.570 0.514 0.556 966,774 0.5352 1.27%
2020-01-21 0 0.790 0.790 0.810 0.790 0.810 564,000 452,520 0.8023 0.549 0.549 0.563 0.549 0.563 811,400 0.5577 -1.25%
2020-01-20 0 0.800 0.800 0.810 0.800 0.830 130,000 104,480 0.8037 0.556 0.556 0.563 0.556 0.577 187,025 0.5586 1.27%
2020-01-17 0 0.790 0.770 0.790 0.770 0.880 36,000 28,540 0.7928 0.549 0.535 0.549 0.535 0.612 51,791 0.5511 5.33%
2020-01-16 0 0.750 0.750 0.840 0.750 0.760 52,000 39,500 0.7596 0.521 0.521 0.584 0.521 0.528 74,810 0.5280 -1.32%
2020-01-15 0 0.760 0.750 0.780 0.730 0.780 368,000 273,360 0.7428 0.528 0.521 0.542 0.507 0.542 529,424 0.5163 1.33%
2020-01-14 0 0.750 0.730 0.760 0.740 0.760 116,000 86,620 0.7467 0.521 0.507 0.528 0.514 0.528 166,884 0.5190 1.35%
2020-01-13 0 0.740 0.730 0.780 - - 0 0 - 0.514 0.507 0.542 - - 0 - 0.00%
2020-01-10 0 0.740 0.730 0.750 0.730 0.740 14,000 10,340 0.7386 0.514 0.507 0.521 0.507 0.514 20,141 0.5134 -2.63%
2020-01-09 0 0.760 0.720 0.810 0.720 0.810 522,000 382,580 0.7329 0.528 0.500 0.563 0.500 0.563 750,976 0.5094 4.11%
2020-01-08 0 0.730 0.730 0.760 0.730 0.760 44,000 33,140 0.7532 0.507 0.507 0.528 0.507 0.528 63,301 0.5235 -3.95%
2020-01-07 0 0.760 0.760 0.770 0.760 0.770 110,000 84,620 0.7693 0.528 0.528 0.535 0.528 0.535 158,252 0.5347 1.33%
2020-01-06 0 0.750 0.760 0.770 0.740 0.770 302,000 231,960 0.7681 0.521 0.528 0.535 0.514 0.535 434,473 0.5339 -2.60%
2020-01-03 0 0.770 0.770 0.790 0.730 0.780 994,000 752,540 0.7571 0.535 0.535 0.549 0.507 0.542 1,430,020 0.5262 -2.53%
2020-01-02 0 0.790 0.780 0.800 0.770 0.800 8,000 6,280 0.7850 0.549 0.542 0.556 0.535 0.556 11,509 0.5456 -1.25%
2019-12-31 0 0.800 0.790 0.810 0.730 0.800 140,000 109,420 0.7816 0.556 0.549 0.563 0.507 0.556 201,411 0.5433 -1.23%
2019-12-30 0 0.810 0.810 0.950 0.800 0.820 14,000 11,280 0.8057 0.563 0.563 0.660 0.556 0.570 20,141 0.5600 -1.22%
2019-12-27 0 0.820 0.800 0.820 0.820 0.840 244,000 200,920 0.8234 0.570 0.556 0.570 0.570 0.584 351,031 0.5724 -3.53%
2019-12-24 0 0.850 0.820 0.920 - - 0 0 - 0.591 0.570 0.639 - - 0 - 0.00%
2019-12-23 0 0.850 0.820 0.860 0.850 0.880 16,000 13,720 0.8575 0.591 0.570 0.598 0.591 0.612 23,018 0.5960 1.19%
2019-12-20 0 0.840 0.820 0.920 - - 0 0 - 0.584 0.570 0.639 - - 0 - 0.00%
2019-12-19 0 0.840 0.830 0.850 0.830 0.860 190,000 159,960 0.8419 0.584 0.577 0.591 0.577 0.598 273,344 0.5852 -4.55%
2019-12-18 0 0.880 0.850 0.880 0.850 0.880 166,000 142,000 0.8554 0.612 0.591 0.612 0.591 0.612 238,816 0.5946 2.33%
2019-12-17 0 0.860 0.830 0.870 0.820 0.870 262,000 219,180 0.8366 0.598 0.577 0.605 0.570 0.605 376,927 0.5815 3.61%
2019-12-16 0 0.830 0.820 0.830 0.830 0.840 70,000 58,620 0.8374 0.577 0.570 0.577 0.577 0.584 100,706 0.5821 -1.19%
2019-12-13 0 0.840 0.830 0.910 - - 0 0 - 0.584 0.577 0.633 - - 0 - 0.00%
2019-12-12 0 0.840 0.880 0.910 0.830 0.900 376,000 317,640 0.8448 0.584 0.612 0.633 0.577 0.626 540,933 0.5872 -2.33%
2019-12-11 0 0.860 0.840 0.860 0.860 0.870 78,000 67,400 0.8641 0.598 0.584 0.598 0.598 0.605 112,215 0.6006 0.00%
2019-12-10 0 0.860 0.860 0.870 0.860 0.880 86,000 74,480 0.8660 0.598 0.598 0.605 0.598 0.612 123,724 0.6020 -1.15%
2019-12-09 0 0.870 0.860 0.870 0.870 0.890 186,000 162,280 0.8725 0.605 0.598 0.605 0.605 0.619 267,589 0.6065 1.16%
2019-12-06 0 0.860 0.860 0.890 0.850 0.970 1,214,000 1,103,500 0.9090 0.598 0.598 0.619 0.591 0.674 1,746,524 0.6318 -7.53%
2019-12-05 0 0.930 0.870 0.930 0.880 0.940 1,052,000 940,900 0.8944 0.646 0.605 0.646 0.612 0.653 1,513,462 0.6217 3.33%
2019-12-04 0 0.900 0.890 0.900 0.880 0.930 1,290,000 1,155,700 0.8959 0.626 0.619 0.626 0.612 0.646 1,855,861 0.6227 1.12%
2019-12-03 0 0.890 0.870 0.910 0.870 0.940 1,182,000 1,071,420 0.9064 0.619 0.605 0.633 0.605 0.653 1,700,487 0.6301 -3.26%
2019-12-02 0 0.920 0.900 0.920 0.880 0.950 1,094,000 992,500 0.9072 0.639 0.626 0.639 0.612 0.660 1,573,885 0.6306 3.37%
2019-11-29 0 0.890 0.870 0.890 0.850 0.890 1,904,000 1,642,480 0.8626 0.619 0.605 0.619 0.591 0.619 2,739,194 0.5996 2.30%
2019-11-28 0 0.870 0.840 0.910 0.840 0.870 2,464,000 2,093,800 0.8498 0.605 0.584 0.633 0.584 0.605 3,544,839 0.5907 2.35%
2019-11-27 0 0.850 0.830 0.850 0.830 0.860 2,434,000 2,074,740 0.8524 0.591 0.577 0.591 0.577 0.598 3,501,679 0.5925 0.00%
2019-11-26 0 0.850 0.850 0.870 0.850 0.870 2,404,000 2,074,700 0.8630 0.591 0.591 0.605 0.591 0.605 3,458,520 0.5999 -2.30%
2019-11-25 0 0.870 0.850 0.890 0.850 0.930 2,434,000 2,158,980 0.8870 0.605 0.591 0.619 0.591 0.646 3,501,679 0.6166 -7.45%
2019-11-22 0 0.940 0.900 0.940 0.820 1.050 4,840,000 4,381,620 0.9053 0.653 0.626 0.653 0.570 0.730 6,963,076 0.6293 -11.32%
2019-11-21 0 1.060 1.050 1.060 1.020 1.090 4,290,000 4,518,020 1.0532 0.737 0.730 0.737 0.709 0.758 6,171,817 0.7320 3.92%
2019-11-20 0 1.020 0.970 1.030 0.940 1.030 2,898,000 2,819,600 0.9729 0.709 0.674 0.716 0.653 0.716 4,169,214 0.6763 10.87%
2019-11-19 0 0.920 0.910 0.950 0.830 0.950 2,418,000 2,107,320 0.8715 0.639 0.633 0.660 0.577 0.660 3,478,661 0.6058 6.98%
2019-11-18 0 0.860 0.850 0.900 0.830 0.900 364,000 304,980 0.8379 0.598 0.591 0.626 0.577 0.626 523,669 0.5824 -3.37%
2019-11-15 0 0.890 0.870 0.930 0.870 0.900 382,000 333,580 0.8732 0.619 0.605 0.646 0.605 0.626 549,565 0.6070 2.30%
2019-11-14 0 0.870 0.850 0.900 0.850 0.880 16,000 13,740 0.8588 0.605 0.591 0.626 0.591 0.612 23,018 0.5969 -1.14%
2019-11-13 0 0.880 0.870 0.880 0.830 0.890 264,000 226,880 0.8594 0.612 0.605 0.612 0.577 0.619 379,804 0.5974 -2.22%
2019-11-12 0 0.900 0.850 0.930 0.900 0.920 32,000 28,960 0.9050 0.626 0.591 0.646 0.626 0.639 46,037 0.6291 -3.23%
2019-11-11 0 0.930 0.920 0.940 0.920 0.930 308,000 284,440 0.9235 0.646 0.639 0.653 0.639 0.646 443,105 0.6419 -3.12%
2019-11-08 0 0.960 0.940 0.990 0.900 0.980 980,000 906,960 0.9255 0.667 0.653 0.688 0.626 0.681 1,409,879 0.6433 3.23%
2019-11-07 0 0.930 0.930 0.970 0.930 0.960 70,000 65,960 0.9423 0.646 0.646 0.674 0.646 0.667 100,706 0.6550 -1.06%
2019-11-06 0 0.940 0.920 0.990 0.930 0.960 874,000 822,060 0.9406 0.653 0.639 0.688 0.646 0.667 1,257,382 0.6538 -1.05%
2019-11-05 0 0.950 0.940 0.980 - - 0 0 - 0.660 0.653 0.681 - - 0 - -1.04%
2019-11-04 0 0.960 0.940 0.950 0.930 0.990 718,000 680,900 0.9483 0.667 0.653 0.660 0.646 0.688 1,032,952 0.6592 -2.04%
2019-11-01 0 0.980 0.900 1.000 - - 0 0 - 0.681 0.626 0.695 - - 0 - 0.00%
2019-10-31 0 0.980 0.950 0.990 0.950 1.000 736,000 715,240 0.9718 0.681 0.660 0.688 0.660 0.695 1,058,848 0.6755 1.03%
2019-10-30 0 0.970 0.940 0.990 0.960 1.010 576,000 559,260 0.9709 0.674 0.653 0.688 0.667 0.702 828,664 0.6749 -1.02%
2019-10-29 0 0.980 0.940 0.980 - - 0 0 - 0.681 0.653 0.681 - - 0 - -2.00%
2019-10-28 0 1.000 0.940 1.010 0.900 1.010 1,218,000 1,132,160 0.9295 0.695 0.653 0.702 0.626 0.702 1,752,278 0.6461 3.09%
2019-10-25 0 0.970 0.960 1.010 - - 278,000 269,660 0.9700 0.674 0.667 0.702 - - 399,945 0.6742 0.00%
2019-10-24 0 0.970 0.960 0.970 0.960 1.010 760,000 738,260 0.9714 0.674 0.667 0.674 0.667 0.702 1,093,376 0.6752 -2.02%
2019-10-23 0 0.990 1.010 1.050 - - 0 0 - 0.688 0.702 0.730 - - 0 - 0.00%
2019-10-22 0 0.990 0.960 0.990 0.950 0.990 474,000 459,800 0.9700 0.688 0.667 0.688 0.660 0.688 681,921 0.6743 0.00%
2019-10-21 0 0.990 0.950 0.990 0.950 1.060 1,708,000 1,707,280 0.9996 0.688 0.660 0.688 0.660 0.737 2,457,218 0.6948 -1.00%
2019-10-18 0 1.000 0.930 1.000 0.860 1.020 2,732,000 2,387,760 0.8740 0.695 0.646 0.695 0.598 0.709 3,930,397 0.6075 11.11%
2019-10-17 0 0.900 0.880 0.980 0.880 1.000 824,000 761,140 0.9237 0.626 0.612 0.681 0.612 0.695 1,185,449 0.6421 -5.26%
2019-10-16 0 0.950 0.940 0.970 0.950 1.010 1,296,000 1,274,720 0.9836 0.660 0.653 0.674 0.660 0.702 1,864,493 0.6837 -10.38%
2019-10-15 0 1.060 1.000 1.010 1.020 1.100 526,000 557,720 1.0603 0.737 0.695 0.702 0.709 0.765 756,731 0.7370 -5.36%
2019-10-14 0 1.120 1.070 1.120 1.080 1.140 1,882,000 2,062,740 1.0960 0.779 0.744 0.779 0.751 0.792 2,707,543 0.7618 0.00%
2019-10-11 0 1.120 1.080 1.120 1.080 1.140 3,398,000 3,793,060 1.1163 0.779 0.751 0.779 0.751 0.792 4,888,540 0.7759 0.00%
2019-10-10 0 1.120 1.070 1.120 1.080 1.190 1,748,000 2,016,080 1.1534 0.779 0.744 0.779 0.751 0.827 2,514,764 0.8017 -4.27%
2019-10-09 0 1.170 1.120 1.180 1.110 1.200 2,444,000 2,881,780 1.1791 0.813 0.779 0.820 0.772 0.834 3,516,066 0.8196 -2.50%
2019-10-08 0 1.200 1.130 1.210 1.130 1.210 2,440,000 2,890,140 1.1845 0.834 0.785 0.841 0.785 0.841 3,510,311 0.8233 2.56%
2019-10-04 0 1.170 1.130 1.170 1.130 1.200 1,802,000 2,139,400 1.1872 0.813 0.785 0.813 0.785 0.834 2,592,451 0.8252 -2.50%
2019-10-03 0 1.200 1.170 1.200 1.170 1.210 2,200,000 2,618,620 1.1903 0.834 0.813 0.834 0.813 0.841 3,165,035 0.8274 0.00%
2019-10-02 0 1.200 1.160 1.200 1.160 1.250 3,156,000 3,827,000 1.2126 0.834 0.806 0.834 0.806 0.869 4,540,386 0.8429 0.00%
2019-09-30 0 1.200 1.150 1.200 1.180 1.210 2,020,000 2,399,520 1.1879 0.834 0.799 0.834 0.820 0.841 2,906,077 0.8257 0.00%
2019-09-27 0 1.200 1.140 1.200 1.140 1.200 2,394,000 2,837,480 1.1852 0.834 0.792 0.834 0.792 0.834 3,444,133 0.8239 0.00%
2019-09-26 0 1.200 1.170 1.200 1.160 1.200 2,158,000 2,566,060 1.1891 0.834 0.813 0.834 0.806 0.834 3,104,611 0.8265 1.69%
2019-09-25 0 1.180 1.130 1.190 1.060 1.250 2,900,000 3,464,060 1.1945 0.820 0.785 0.827 0.737 0.869 4,172,091 0.8303 -3.28%
2019-09-24 0 1.220 1.200 1.240 1.190 1.270 2,862,000 3,485,580 1.2179 0.848 0.834 0.862 0.827 0.883 4,117,422 0.8465 0.00%
2019-09-23 0 1.220 1.200 1.220 1.190 1.230 2,156,000 2,599,740 1.2058 0.848 0.834 0.848 0.827 0.855 3,101,734 0.8382 0.00%
2019-09-20 0 1.220 1.190 1.230 1.190 1.240 2,524,000 3,037,180 1.2033 0.848 0.827 0.855 0.827 0.862 3,631,158 0.8364 2.52%
2019-09-19 0 1.190 1.180 1.210 1.190 1.250 2,728,000 3,319,740 1.2169 0.827 0.820 0.841 0.827 0.869 3,924,643 0.8459 -4.80%
2019-09-18 0 1.250 1.210 1.250 1.220 1.290 1,918,000 2,436,020 1.2701 0.869 0.841 0.869 0.848 0.897 2,759,335 0.8828 -3.10%
2019-09-17 0 1.290 1.270 1.290 1.220 1.310 2,884,000 3,693,540 1.2807 0.897 0.883 0.897 0.848 0.911 4,149,073 0.8902 0.00%
2019-09-16 0 1.290 1.260 1.290 1.270 1.380 1,876,000 2,499,420 1.3323 0.897 0.876 0.897 0.883 0.959 2,698,911 0.9261 -2.27%
2019-09-13 0 1.320 1.300 1.320 1.280 1.350 2,912,000 3,840,900 1.3190 0.918 0.904 0.918 0.890 0.938 4,189,355 0.9168 -0.75%
2019-09-12 0 1.330 1.310 1.330 1.240 1.360 1,752,000 2,336,820 1.3338 0.924 0.911 0.924 0.862 0.945 2,520,518 0.9271 0.00%
2019-09-11 0 1.330 1.320 1.330 1.310 1.350 2,880,000 3,854,500 1.3384 0.924 0.918 0.924 0.911 0.938 4,143,318 0.9303 -1.48%
2019-09-10 0 1.350 1.320 1.340 1.330 1.360 1,236,000 1,664,300 1.3465 0.938 0.918 0.931 0.924 0.945 1,778,174 0.9360 2.27%
2019-09-09 0 1.320 1.320 1.360 1.260 1.360 3,104,000 4,059,300 1.3078 0.918 0.918 0.945 0.876 0.945 4,465,576 0.9090 -2.22%
2019-09-06 0 1.350 1.330 1.350 1.270 1.390 5,502,000 7,223,880 1.3130 0.938 0.924 0.938 0.883 0.966 7,915,464 0.9126 3.85%
2019-09-05 0 1.300 1.270 1.300 1.260 1.300 2,916,000 3,744,000 1.2840 0.904 0.883 0.904 0.876 0.904 4,195,109 0.8925 0.78%
2019-09-04 0 1.290 1.260 1.290 1.240 1.290 2,472,000 3,159,580 1.2781 0.897 0.876 0.897 0.862 0.897 3,556,348 0.8884 0.78%
2019-09-03 0 1.280 1.240 1.280 1.210 1.290 3,156,000 3,972,500 1.2587 0.890 0.862 0.890 0.841 0.897 4,540,386 0.8749 4.07%
2019-09-02 0 1.230 1.190 1.230 1.170 1.300 2,698,000 3,316,680 1.2293 0.855 0.827 0.855 0.813 0.904 3,881,483 0.8545 -3.15%
2019-08-30 0 1.270 1.240 1.270 1.220 1.310 2,904,000 3,699,880 1.2741 0.883 0.862 0.883 0.848 0.911 4,177,846 0.8856 1.60%
2019-08-29 0 1.250 1.230 1.250 1.240 1.310 2,230,000 2,878,280 1.2907 0.869 0.855 0.869 0.862 0.911 3,208,194 0.8972 -3.10%
2019-08-28 0 1.290 1.260 1.290 1.270 1.320 1,300,000 1,693,440 1.3026 0.897 0.876 0.897 0.883 0.918 1,870,248 0.9055 -0.77%
2019-08-27 0 1.300 1.270 1.300 1.220 1.300 2,570,000 3,269,540 1.2722 0.904 0.883 0.904 0.848 0.904 3,697,336 0.8843 4.84%
2019-08-26 0 1.240 1.240 1.260 1.200 1.310 2,964,000 3,724,120 1.2565 0.862 0.862 0.876 0.834 0.911 4,264,165 0.8734 -6.06%
2019-08-23 0 1.320 1.290 1.320 1.300 1.390 3,088,000 4,110,880 1.3312 0.918 0.897 0.918 0.904 0.966 4,442,558 0.9253 -2.94%
2019-08-22 0 1.360 1.320 1.360 1.290 1.370 3,448,000 4,597,280 1.3333 0.945 0.918 0.945 0.897 0.952 4,960,472 0.9268 4.62%
2019-08-21 0 1.300 1.280 1.300 1.240 1.340 4,708,000 5,987,600 1.2718 0.904 0.890 0.904 0.862 0.931 6,773,174 0.8840 4.00%
2019-08-20 0 1.250 1.230 1.250 1.210 1.250 3,292,000 4,063,980 1.2345 0.869 0.855 0.869 0.841 0.869 4,736,043 0.8581 3.31%
2019-08-19 0 1.210 1.190 1.210 1.190 1.290 2,644,000 3,196,320 1.2089 0.841 0.827 0.841 0.827 0.897 3,803,796 0.8403 0.83%
2019-08-16 0 1.200 1.180 1.200 1.170 1.290 2,546,000 3,034,260 1.1918 0.834 0.820 0.834 0.813 0.897 3,662,808 0.8284 1.69%
2019-08-15 0 1.180 1.170 1.180 1.170 1.190 2,818,000 3,330,160 1.1817 0.820 0.813 0.820 0.813 0.827 4,054,122 0.8214 0.00%
2019-08-14 0 1.180 1.170 1.180 1.150 1.190 3,034,000 3,576,900 1.1789 0.820 0.813 0.820 0.799 0.827 4,364,870 0.8195 0.85%
2019-08-13 0 1.170 1.140 1.170 1.120 1.170 3,178,000 3,672,700 1.1557 0.813 0.792 0.813 0.779 0.813 4,572,036 0.8033 1.74%
2019-08-12 0 1.150 1.130 1.150 1.130 1.190 2,448,000 2,796,480 1.1424 0.799 0.785 0.799 0.785 0.827 3,521,820 0.7940 0.00%
2019-08-09 0 1.150 1.130 1.150 1.120 1.200 2,914,000 3,299,040 1.1321 0.799 0.785 0.799 0.779 0.834 4,192,232 0.7869 0.88%
2019-08-08 0 1.140 1.120 1.140 1.110 1.140 2,472,000 2,805,760 1.1350 0.792 0.779 0.792 0.772 0.792 3,556,348 0.7889 0.00%
2019-08-07 0 1.140 1.110 1.140 1.110 1.150 2,656,000 2,993,740 1.1272 0.792 0.772 0.792 0.772 0.799 3,821,060 0.7835 1.79%
2019-08-06 0 1.120 1.110 1.120 1.090 1.140 2,702,000 3,007,100 1.1129 0.779 0.772 0.779 0.758 0.792 3,887,238 0.7736 0.00%
2019-08-05 0 1.120 1.080 1.120 1.090 1.140 2,862,000 3,190,160 1.1147 0.779 0.751 0.779 0.758 0.792 4,117,422 0.7748 -1.75%
2019-08-02 0 1.140 1.120 1.140 1.130 1.210 2,580,000 2,959,820 1.1472 0.792 0.779 0.792 0.785 0.841 3,711,722 0.7974 -3.39%
2019-08-01 0 1.180 1.150 1.180 1.120 1.180 3,244,000 3,698,900 1.1402 0.820 0.799 0.820 0.779 0.820 4,666,987 0.7926 4.42%
2019-07-31 0 1.130 1.100 1.130 1.110 1.130 2,576,000 2,860,000 1.1102 0.785 0.765 0.785 0.772 0.785 3,705,968 0.7717 1.80%
2019-07-30 0 1.110 1.100 1.110 1.100 1.130 2,832,000 3,156,740 1.1147 0.772 0.765 0.772 0.765 0.785 4,074,263 0.7748 -0.89%
2019-07-29 0 1.120 1.100 1.120 1.100 1.130 2,550,000 2,839,880 1.1137 0.779 0.765 0.779 0.765 0.785 3,668,563 0.7741 0.00%
2019-07-26 0 1.120 1.100 1.130 1.080 1.140 2,774,000 3,059,480 1.1029 0.779 0.765 0.785 0.751 0.792 3,990,821 0.7666 3.70%
2019-07-25 0 1.080 1.070 1.080 1.080 1.140 2,872,000 3,251,840 1.1323 0.751 0.744 0.751 0.751 0.792 4,131,809 0.7870 -3.57%
2019-07-24 0 1.120 1.110 1.120 1.110 1.170 2,608,000 2,991,320 1.1470 0.779 0.772 0.779 0.772 0.813 3,752,005 0.7973 -2.61%
2019-07-23 0 1.150 1.130 1.150 1.130 1.160 3,018,000 3,458,680 1.1460 0.799 0.785 0.799 0.785 0.806 4,341,852 0.7966 0.00%
2019-07-22 0 1.150 1.130 1.150 1.140 1.220 1,730,000 1,987,040 1.1486 0.799 0.785 0.799 0.792 0.848 2,488,868 0.7984 0.88%
2019-07-19 0 1.140 1.130 1.140 1.120 1.160 4,428,000 5,072,020 1.1454 0.792 0.785 0.792 0.779 0.806 6,370,351 0.7962 1.79%
2019-07-18 0 1.120 1.090 1.120 1.100 1.180 2,352,000 2,685,380 1.1417 0.779 0.758 0.779 0.765 0.820 3,383,710 0.7936 -2.61%
2019-07-17 0 1.150 1.120 1.150 1.130 1.160 3,532,000 4,041,560 1.1443 0.799 0.779 0.799 0.785 0.806 5,081,319 0.7954 -0.86%
2019-07-16 0 1.160 1.150 1.160 1.150 1.180 2,062,000 2,403,160 1.1655 0.806 0.799 0.806 0.799 0.820 2,966,501 0.8101 -0.85%
2019-07-15 0 1.170 1.140 1.170 1.130 1.180 3,622,000 4,185,400 1.1555 0.813 0.792 0.813 0.785 0.820 5,210,798 0.8032 3.54%
2019-07-12 0 1.130 1.120 1.140 1.120 1.160 2,894,000 3,297,200 1.1393 0.785 0.779 0.792 0.779 0.806 4,163,459 0.7919 0.00%
2019-07-11 0 1.130 1.110 1.140 1.090 1.190 3,306,000 3,718,140 1.1247 0.785 0.772 0.792 0.758 0.827 4,756,184 0.7817 1.80%
2019-07-10 0 1.110 1.090 1.110 1.000 1.140 2,736,000 2,868,600 1.0485 0.772 0.758 0.772 0.695 0.792 3,936,152 0.7288 6.73%
2019-07-09 0 1.040 1.020 1.040 0.990 1.070 3,860,000 4,015,560 1.0403 0.723 0.709 0.723 0.688 0.744 5,553,197 0.7231 1.96%
2019-07-08 0 1.020 0.990 1.020 0.940 1.050 5,804,000 5,791,420 0.9978 0.709 0.688 0.709 0.653 0.730 8,349,937 0.6936 -5.56%
2019-07-05 0 1.080 1.060 1.080 1.050 1.090 3,858,000 4,124,580 1.0691 0.751 0.737 0.751 0.730 0.758 5,550,320 0.7431 -5.26%
2019-07-04 0 1.140 1.100 1.140 1.050 1.200 6,372,000 7,255,440 1.1386 0.792 0.765 0.792 0.730 0.834 9,167,091 0.7915 3.64%
2019-07-03 0 1.100 1.080 1.110 0.960 1.190 9,620,000 10,389,220 1.0800 0.765 0.751 0.772 0.667 0.827 13,839,833 0.7507 -8.33%
2019-07-02 0 1.200 1.170 1.200 1.150 1.210 2,088,000 2,450,900 1.1738 0.834 0.813 0.834 0.799 0.841 3,003,906 0.8159 3.45%
2019-06-28 0 1.160 1.160 1.170 1.160 1.210 6,120,000 7,349,820 1.2010 0.806 0.806 0.813 0.806 0.841 8,804,551 0.8348 -3.33%
2019-06-27 0 1.200 1.200 1.210 1.140 1.220 3,566,000 4,224,450 1.1846 0.834 0.834 0.841 0.792 0.848 5,130,233 0.8234 2.56%
2019-06-26 0 1.170 1.140 1.170 1.120 1.190 2,510,000 2,895,400 1.1535 0.813 0.792 0.813 0.779 0.827 3,611,017 0.8018 1.74%
2019-06-25 0 1.150 1.130 1.150 1.120 1.180 2,488,000 2,832,760 1.1386 0.799 0.785 0.799 0.779 0.820 3,579,366 0.7914 -3.36%
2019-06-24 0 1.190 1.180 1.190 1.170 1.190 2,434,000 2,872,680 1.1802 0.827 0.820 0.827 0.813 0.827 3,501,679 0.8204 -0.83%
2019-06-21 0 1.200 1.150 1.200 1.130 1.200 2,558,000 2,939,300 1.1491 0.834 0.799 0.834 0.785 0.834 3,680,072 0.7987 1.69%
2019-06-20 0 1.180 1.150 1.180 1.120 1.190 3,480,000 4,082,308 1.1731 0.820 0.799 0.820 0.779 0.827 5,006,509 0.8154 -1.67%
2019-06-19 0 1.200 1.160 1.200 1.150 1.210 2,646,000 3,094,780 1.1696 0.834 0.806 0.834 0.799 0.841 3,806,673 0.8130 4.35%
2019-06-18 0 1.150 1.130 1.150 1.100 1.150 3,902,000 4,381,680 1.1229 0.799 0.785 0.799 0.765 0.799 5,613,620 0.7805 0.88%
2019-06-17 0 1.140 1.120 1.140 1.130 1.220 2,742,000 3,159,420 1.1522 0.792 0.779 0.792 0.785 0.848 3,944,784 0.8009 -0.87%
2019-06-14 0 1.150 1.130 1.150 1.140 1.240 2,728,000 3,172,560 1.1630 0.799 0.785 0.799 0.792 0.862 3,924,643 0.8084 -1.71%
2019-06-13 0 1.170 1.130 1.170 1.110 1.240 2,938,000 3,486,280 1.1866 0.813 0.785 0.813 0.772 0.862 4,226,760 0.8248 -2.50%
2019-06-12 0 1.200 1.170 1.200 1.170 1.240 2,406,000 2,862,620 1.1898 0.834 0.813 0.834 0.813 0.862 3,461,397 0.8270 -0.83%
2019-06-11 0 1.210 1.180 1.210 1.170 1.280 4,142,000 4,990,020 1.2047 0.841 0.820 0.841 0.813 0.890 5,958,897 0.8374 2.54%
2019-06-10 0 1.180 1.150 1.180 1.150 1.180 2,746,000 3,212,340 1.1698 0.820 0.799 0.820 0.799 0.820 3,950,539 0.8131 -0.84%
2019-06-06 0 1.190 1.140 1.190 1.090 1.200 5,144,000 5,881,400 1.1434 0.827 0.792 0.827 0.758 0.834 7,400,426 0.7947 1.71%
2019-06-05 0 1.170 1.140 1.160 1.130 1.260 2,412,000 2,831,160 1.1738 0.813 0.792 0.806 0.785 0.876 3,470,029 0.8159 -2.50%
2019-06-04 0 1.200 1.120 1.200 1.080 1.280 4,820,000 5,493,340 1.1397 0.834 0.779 0.834 0.751 0.890 6,934,303 0.7922 -1.64%
2019-06-03 0 1.220 1.180 1.220 1.180 1.290 3,904,000 4,812,820 1.2328 0.848 0.820 0.848 0.820 0.897 5,616,498 0.8569 2.52%
2019-05-31 0 1.190 1.160 1.190 1.060 1.190 4,854,000 5,318,380 1.0957 0.827 0.806 0.827 0.737 0.827 6,983,217 0.7616 13.33%
2019-05-30 0 1.050 1.030 1.050 1.000 1.050 3,684,000 3,789,560 1.0287 0.730 0.716 0.730 0.695 0.730 5,299,994 0.7150 3.96%
2019-05-29 0 1.010 1.000 1.010 0.920 1.010 4,352,000 4,212,860 0.9680 0.702 0.695 0.702 0.639 0.702 6,261,014 0.6729 6.32%
2019-05-28 0 0.950 0.920 0.950 0.930 0.950 3,144,000 2,957,320 0.9406 0.660 0.639 0.660 0.646 0.660 4,523,122 0.6538 0.00%
2019-05-27 0 0.950 0.910 0.950 0.940 1.010 2,608,000 2,458,740 0.9428 0.660 0.633 0.660 0.653 0.702 3,752,005 0.6553 2.15%
2019-05-24 0 0.930 0.890 0.930 0.900 0.960 3,122,000 2,876,700 0.9214 0.646 0.619 0.646 0.626 0.667 4,491,472 0.6405 1.09%
2019-05-23 0 0.920 0.910 0.920 0.910 0.960 2,600,000 2,454,480 0.9440 0.639 0.633 0.639 0.633 0.667 3,740,495 0.6562 -2.13%
2019-05-22 0 0.940 0.880 0.940 0.850 0.970 3,248,000 3,054,000 0.9403 0.653 0.612 0.653 0.591 0.674 4,672,742 0.6536 -1.05%
2019-05-21 0 0.950 0.920 0.950 0.890 0.950 3,188,000 2,940,600 0.9224 0.660 0.639 0.660 0.619 0.660 4,586,423 0.6412 6.74%
2019-05-20 0 0.890 0.860 0.890 0.850 0.900 3,392,000 2,958,820 0.8723 0.619 0.598 0.619 0.591 0.626 4,879,908 0.6063 3.49%
2019-05-17 0 0.860 0.830 0.860 0.820 0.860 3,902,000 3,274,020 0.8391 0.598 0.577 0.598 0.570 0.598 5,613,620 0.5832 1.18%
2019-05-16 0 0.850 0.840 0.850 0.840 0.870 2,852,000 2,445,820 0.8576 0.591 0.584 0.591 0.584 0.605 4,103,036 0.5961 -2.30%
2019-05-15 0 0.870 0.830 0.870 0.820 0.890 3,386,000 2,875,580 0.8493 0.605 0.577 0.605 0.570 0.619 4,871,276 0.5903 2.35%
2019-05-14 0 0.850 0.840 0.860 0.840 0.870 2,958,000 2,526,160 0.8540 0.591 0.584 0.598 0.584 0.605 4,255,533 0.5936 -4.49%
2019-05-10 0 0.890 0.870 0.890 0.880 0.920 2,662,000 2,396,180 0.9001 0.619 0.605 0.619 0.612 0.639 3,829,692 0.6257 -1.11%
2019-05-09 0 0.900 0.870 0.900 0.870 0.960 2,768,000 2,500,620 0.9034 0.626 0.605 0.626 0.605 0.667 3,982,189 0.6280 -2.17%
2019-05-08 0 0.920 0.890 0.920 0.860 0.940 2,534,000 2,355,520 0.9296 0.639 0.619 0.639 0.598 0.653 3,645,544 0.6461 0.00%
2019-05-07 0 0.920 0.910 0.920 0.910 0.950 2,790,000 2,602,440 0.9328 0.639 0.633 0.639 0.633 0.660 4,013,839 0.6484 -1.08%
2019-05-06 0 0.930 0.910 0.930 0.920 0.960 3,112,000 2,911,800 0.9357 0.646 0.633 0.646 0.639 0.667 4,477,085 0.6504 -3.12%
2019-05-03 0 0.960 0.950 0.960 0.940 0.970 2,610,000 2,493,600 0.9554 0.667 0.660 0.667 0.653 0.674 3,754,882 0.6641 -1.03%
2019-05-02 0 0.970 0.950 0.970 0.950 0.980 2,040,000 1,964,080 0.9628 0.674 0.660 0.674 0.660 0.681 2,934,850 0.6692 -2.02%
2019-04-30 0 0.990 0.970 0.990 0.930 0.990 3,310,000 3,150,180 0.9517 0.688 0.674 0.688 0.646 0.688 4,761,938 0.6615 3.13%
2019-04-29 0 0.960 0.940 0.950 0.920 1.010 2,618,000 2,521,200 0.9630 0.667 0.653 0.660 0.639 0.702 3,766,391 0.6694 -4.00%
2019-04-26 0 1.000 0.960 1.000 0.950 1.020 3,596,000 3,518,960 0.9786 0.695 0.667 0.695 0.660 0.709 5,173,393 0.6802 -1.96%
2019-04-25 0 1.020 0.990 1.020 0.950 1.020 2,386,000 2,387,700 1.0007 0.709 0.688 0.709 0.660 0.709 3,432,624 0.6956 5.15%
2019-04-24 0 0.970 0.960 0.970 0.950 1.000 3,474,000 3,378,580 0.9725 0.674 0.667 0.674 0.660 0.695 4,997,877 0.6760 0.00%
2019-04-23 0 0.970 0.950 0.970 0.950 1.100 3,552,000 3,511,140 0.9885 0.674 0.660 0.674 0.660 0.765 5,110,092 0.6871 -5.83%
2019-04-18 0 1.030 1.030 1.040 0.850 1.050 9,574,000 8,869,140 0.9264 0.716 0.716 0.723 0.591 0.730 13,773,655 0.6439 18.39%
2019-04-17 0 0.870 0.860 0.870 0.830 0.870 2,764,000 2,310,600 0.8360 0.605 0.598 0.605 0.577 0.605 3,976,434 0.5811 3.57%
2019-04-16 0 0.840 0.830 0.840 0.830 0.840 3,374,000 2,801,780 0.8304 0.584 0.577 0.584 0.577 0.584 4,854,012 0.5772 1.20%
2019-04-15 0 0.830 0.810 0.830 0.810 0.870 3,386,000 2,854,180 0.8429 0.577 0.563 0.577 0.563 0.605 4,871,276 0.5859 -3.49%
2019-04-12 0 0.860 0.850 0.860 0.850 0.860 2,046,000 1,739,680 0.8503 0.598 0.591 0.598 0.591 0.598 2,943,482 0.5910 0.00%
2019-04-11 0 0.860 0.840 0.860 0.840 0.870 4,202,000 3,578,340 0.8516 0.598 0.584 0.598 0.584 0.605 6,045,216 0.5919 1.18%
2019-04-10 0 0.850 0.840 0.850 0.840 0.880 2,284,000 1,979,160 0.8665 0.591 0.584 0.591 0.584 0.612 3,285,881 0.6023 0.00%
2019-04-09 0 0.850 0.830 0.860 0.840 0.870 3,260,000 2,803,080 0.8598 0.591 0.577 0.598 0.584 0.605 4,690,006 0.5977 -2.30%
2019-04-08 0 0.870 0.860 0.870 0.850 0.870 2,202,000 1,899,460 0.8626 0.605 0.598 0.605 0.591 0.605 3,167,912 0.5996 0.00%
2019-04-04 0 0.870 0.860 0.870 0.860 0.880 2,600,000 2,284,700 0.8787 0.605 0.598 0.605 0.598 0.612 3,740,495 0.6108 0.00%
2019-04-03 0 0.870 0.860 0.870 0.870 0.890 2,152,000 1,892,200 0.8793 0.605 0.598 0.605 0.605 0.619 3,095,979 0.6112 -1.14%
2019-04-02 0 0.880 0.870 0.880 0.870 0.890 2,540,000 2,234,840 0.8799 0.612 0.605 0.612 0.605 0.619 3,654,176 0.6116 0.00%
2019-04-01 0 0.880 0.870 0.880 0.850 0.890 2,616,000 2,293,220 0.8766 0.612 0.605 0.612 0.591 0.619 3,763,514 0.6093 0.00%
2019-03-29 0 0.880 0.860 0.880 0.860 0.880 2,442,000 2,110,420 0.8642 0.612 0.598 0.612 0.598 0.612 3,513,188 0.6007 -1.12%
2019-03-28 0 0.890 0.880 0.890 0.880 0.910 2,402,000 2,135,380 0.8890 0.619 0.612 0.619 0.612 0.633 3,455,642 0.6179 -1.11%
2019-03-27 0 0.900 0.880 0.900 0.870 0.920 2,424,000 2,172,240 0.8961 0.626 0.612 0.626 0.605 0.639 3,487,293 0.6229 0.00%
2019-03-26 0 0.900 0.890 0.900 0.890 0.920 2,930,000 2,634,560 0.8992 0.626 0.619 0.626 0.619 0.639 4,215,251 0.6250 1.12%
2019-03-25 0 0.890 0.870 0.890 0.860 0.890 2,536,000 2,232,560 0.8803 0.619 0.605 0.619 0.598 0.619 3,648,422 0.6119 0.00%
2019-03-22 0 0.890 0.860 0.890 0.880 0.900 3,630,000 3,223,140 0.8879 0.619 0.598 0.619 0.612 0.626 5,222,307 0.6172 1.14%
2019-03-21 0 0.880 0.860 0.890 0.840 0.950 2,936,000 2,494,260 0.8495 0.612 0.598 0.619 0.584 0.660 4,223,882 0.5905 3.53%
2019-03-20 0 0.850 0.830 0.850 0.840 0.850 3,198,000 2,691,800 0.8417 0.591 0.577 0.591 0.584 0.591 4,600,809 0.5851 0.00%
2019-03-19 0 0.850 0.830 0.850 0.840 0.850 2,044,000 1,718,120 0.8406 0.591 0.577 0.591 0.584 0.591 2,940,605 0.5843 0.00%
2019-03-18 0 0.850 0.830 0.850 0.830 0.850 3,360,000 2,804,300 0.8346 0.591 0.577 0.591 0.577 0.591 4,833,871 0.5801 1.19%
2019-03-15 0 0.840 0.830 0.840 0.830 0.840 2,020,000 1,694,720 0.8390 0.584 0.577 0.584 0.577 0.584 2,906,077 0.5832 -1.18%
2019-03-14 0 0.850 0.830 0.850 0.820 0.850 3,212,000 2,694,340 0.8388 0.591 0.577 0.591 0.570 0.591 4,620,950 0.5831 0.00%
2019-03-13 0 0.850 0.830 0.850 0.830 0.850 1,836,000 1,548,460 0.8434 0.591 0.577 0.591 0.577 0.591 2,641,365 0.5862 0.00%
2019-03-12 0 0.850 0.840 0.850 0.840 0.860 3,612,000 3,096,900 0.8574 0.591 0.584 0.591 0.584 0.598 5,196,411 0.5960 -2.30%
2019-03-11 0 0.870 0.850 0.870 0.850 0.870 2,112,000 1,811,280 0.8576 0.605 0.591 0.605 0.591 0.605 3,038,433 0.5961 0.00%
2019-03-08 0 0.870 0.850 0.870 0.850 0.910 3,830,000 3,351,260 0.8750 0.605 0.591 0.605 0.591 0.633 5,510,037 0.6082 0.00%
2019-03-07 0 0.870 0.850 0.870 0.850 0.890 2,774,000 2,405,720 0.8672 0.605 0.591 0.605 0.591 0.619 3,990,821 0.6028 1.16%
2019-03-06 0 0.860 0.840 0.860 0.840 0.870 2,766,000 2,377,320 0.8595 0.598 0.584 0.598 0.584 0.605 3,979,312 0.5974 0.00%
2019-03-05 0 0.860 0.840 0.860 0.840 0.860 1,978,000 1,681,120 0.8499 0.598 0.584 0.598 0.584 0.598 2,845,654 0.5908 0.00%
2019-03-04 0 0.860 0.840 0.860 0.840 0.860 2,556,000 2,174,020 0.8506 0.598 0.584 0.598 0.584 0.598 3,677,195 0.5912 0.00%
2019-03-01 0 0.860 0.840 0.860 0.840 0.860 3,614,000 3,075,280 0.8509 0.598 0.584 0.598 0.584 0.598 5,199,289 0.5915 0.00%
2019-02-28 0 0.860 0.840 0.860 0.840 0.890 2,908,000 2,516,240 0.8653 0.598 0.584 0.598 0.584 0.619 4,183,600 0.6015 -2.27%
2019-02-27 0 0.880 0.870 0.890 0.860 0.890 2,882,000 2,547,080 0.8838 0.612 0.605 0.619 0.598 0.619 4,146,195 0.6143 1.15%
2019-02-26 0 0.870 0.860 0.870 0.860 0.880 2,122,000 1,828,640 0.8618 0.605 0.598 0.605 0.598 0.612 3,052,820 0.5990 1.16%
2019-02-25 0 0.860 0.850 0.860 0.840 0.860 2,812,000 2,398,600 0.8530 0.598 0.591 0.598 0.584 0.598 4,045,490 0.5929 -1.15%
2019-02-22 0 0.870 0.860 0.870 0.850 0.870 2,884,000 2,498,560 0.8664 0.605 0.598 0.605 0.591 0.605 4,149,073 0.6022 -1.14%
2019-02-21 0 0.880 0.860 0.880 0.850 0.890 2,346,000 2,025,220 0.8633 0.612 0.598 0.612 0.591 0.619 3,375,078 0.6001 1.15%
2019-02-20 0 0.870 0.860 0.870 0.850 0.890 3,274,000 2,869,100 0.8763 0.605 0.598 0.605 0.591 0.619 4,710,147 0.6091 1.16%
2019-02-19 0 0.860 0.860 0.870 0.860 0.920 2,202,000 1,960,520 0.8903 0.598 0.598 0.605 0.598 0.639 3,167,912 0.6189 -4.44%
2019-02-18 0 0.900 0.880 0.900 0.860 0.900 2,406,000 2,130,640 0.8856 0.626 0.612 0.626 0.598 0.626 3,461,397 0.6155 0.00%
2019-02-15 0 0.900 0.880 0.900 0.850 0.900 2,174,000 1,932,680 0.8890 0.626 0.612 0.626 0.591 0.626 3,127,630 0.6179 -1.10%
2019-02-14 0 0.910 0.900 0.910 0.880 0.910 2,294,000 2,063,840 0.8997 0.633 0.626 0.633 0.612 0.633 3,300,268 0.6254 -1.09%
2019-02-13 0 0.920 0.870 0.920 0.870 0.920 2,454,000 2,231,880 0.9095 0.639 0.605 0.639 0.605 0.639 3,530,452 0.6322 0.00%
2019-02-12 0 0.920 0.890 0.920 0.880 0.920 2,738,000 2,470,400 0.9023 0.639 0.619 0.639 0.612 0.639 3,939,029 0.6272 3.37%
2019-02-11 0 0.890 0.870 0.890 0.860 0.890 2,458,000 2,160,860 0.8791 0.619 0.605 0.619 0.598 0.619 3,536,207 0.6111 0.00%
2019-02-08 0 0.890 0.840 0.890 0.790 0.890 1,062,000 935,420 0.8808 0.619 0.584 0.619 0.549 0.619 1,527,849 0.6122 -1.11%
2019-02-04 0 0.900 0.860 0.900 0.780 0.900 1,612,000 1,400,960 0.8691 0.626 0.598 0.626 0.542 0.626 2,319,107 0.6041 1.12%
2019-02-01 0 0.890 0.860 0.880 0.860 1.080 5,500,000 5,244,960 0.9536 0.619 0.598 0.612 0.598 0.751 7,912,586 0.6629 -9.18%
2019-01-31 0 0.980 0.930 0.980 0.850 1.200 16,196,000 17,174,780 1.0604 0.681 0.646 0.681 0.591 0.834 23,300,409 0.7371 -2.00%
2019-01-30 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2018-11-07 1 1.000 0.950 1.040 0.920 1.160 4,712,000 4,916,060 1.0433 0.695 0.660 0.723 0.639 0.806 6,778,929 0.7252 -11.50%
2018-11-06 0 1.130 1.090 1.100 1.080 1.440 10,452,000 12,286,880 1.1756 0.785 0.758 0.765 0.751 1.001 15,036,791 0.8171 -19.86%
2018-11-05 0 1.410 1.380 1.410 1.380 1.540 3,728,000 5,469,900 1.4672 0.980 0.959 0.980 0.959 1.070 5,363,295 1.0199 -7.24%
2018-11-02 0 1.520 1.500 1.520 1.490 1.580 4,714,000 7,222,100 1.5321 1.057 1.043 1.057 1.036 1.098 6,781,806 1.0649 -0.65%
2018-11-01 0 1.530 1.510 1.530 1.470 1.590 6,566,000 10,061,900 1.5324 1.063 1.050 1.063 1.022 1.105 9,446,190 1.0652 -1.92%
2018-10-31 0 1.560 1.530 1.550 1.530 1.650 7,498,000 11,889,980 1.5858 1.084 1.063 1.077 1.063 1.147 10,787,013 1.1022 -4.88%
2018-10-30 0 1.640 1.620 1.640 1.600 1.680 7,788,000 12,799,360 1.6435 1.140 1.126 1.140 1.112 1.168 11,204,222 1.1424 1.23%
2018-10-29 0 1.620 1.600 1.620 1.600 1.700 7,640,000 12,530,480 1.6401 1.126 1.112 1.126 1.112 1.182 10,991,302 1.1400 -2.41%
2018-10-26 0 1.660 1.630 1.660 1.530 1.690 8,892,000 14,440,180 1.6240 1.154 1.133 1.154 1.063 1.175 12,792,494 1.1288 3.75%
2018-10-25 0 1.600 1.580 1.600 1.590 1.630 5,952,000 9,542,200 1.6032 1.112 1.098 1.112 1.105 1.133 8,562,857 1.1144 0.63%
2018-10-24 0 1.590 1.580 1.590 1.560 1.690 6,092,000 9,881,240 1.6220 1.105 1.098 1.105 1.084 1.175 8,764,268 1.1274 -3.05%
2018-10-23 0 1.640 1.620 1.640 1.600 1.650 6,418,000 10,474,560 1.6321 1.140 1.126 1.140 1.112 1.147 9,233,269 1.1344 -0.61%
2018-10-22 0 1.650 1.630 1.640 1.590 1.660 5,204,000 8,549,000 1.6428 1.147 1.133 1.140 1.105 1.154 7,486,745 1.1419 0.00%
2018-10-19 0 1.650 1.640 1.650 1.640 1.680 5,760,000 9,554,540 1.6588 1.147 1.140 1.147 1.140 1.168 8,286,636 1.1530 0.00%
2018-10-18 0 1.650 1.630 1.650 1.600 1.680 4,220,000 7,000,260 1.6588 1.147 1.133 1.147 1.112 1.168 6,071,112 1.1530 -2.37%
2018-10-16 0 1.690 1.670 1.690 1.650 1.690 8,150,000 13,658,220 1.6759 1.175 1.161 1.175 1.147 1.175 11,725,014 1.1649 1.20%
2018-10-15 0 1.670 1.630 1.670 1.620 1.760 4,100,000 6,903,060 1.6837 1.161 1.133 1.161 1.126 1.223 5,898,474 1.1703 -1.18%
2018-10-12 0 1.690 1.670 1.690 1.650 1.750 5,632,000 9,569,600 1.6991 1.175 1.161 1.175 1.147 1.216 8,102,488 1.1811 -0.59%
2018-10-11 0 1.700 1.670 1.700 1.660 1.740 5,870,000 10,031,380 1.7089 1.182 1.161 1.182 1.154 1.209 8,444,888 1.1879 -1.73%
2018-10-10 0 1.730 1.710 1.730 1.690 1.750 6,002,000 10,372,000 1.7281 1.203 1.189 1.203 1.175 1.216 8,634,790 1.2012 2.37%
2018-10-09 0 1.690 1.670 1.690 1.660 1.760 5,290,000 9,037,860 1.7085 1.175 1.161 1.175 1.154 1.223 7,610,469 1.1876 -0.59%
2018-10-08 0 1.700 1.680 1.700 1.640 1.770 6,162,000 10,651,560 1.7286 1.182 1.168 1.182 1.140 1.230 8,864,974 1.2015 -3.95%
2018-10-05 0 1.770 1.750 1.770 1.720 1.820 4,188,000 7,443,820 1.7774 1.230 1.216 1.230 1.196 1.265 6,025,075 1.2355 -1.12%
2018-10-04 0 1.790 1.770 1.790 1.760 1.830 6,540,000 11,761,820 1.7984 1.244 1.230 1.244 1.223 1.272 9,408,785 1.2501 -0.56%
2018-10-03 0 1.800 1.780 1.800 1.730 1.800 7,624,000 13,335,940 1.7492 1.251 1.237 1.251 1.203 1.251 10,968,283 1.2159 1.69%
2018-10-02 0 1.770 1.750 1.760 1.700 1.790 5,992,000 10,497,580 1.7519 1.230 1.216 1.223 1.182 1.244 8,620,403 1.2178 0.00%
2018-09-28 0 1.770 1.740 1.750 1.700 1.810 6,460,000 11,206,840 1.7348 1.230 1.209 1.216 1.182 1.258 9,293,692 1.2059 1.72%
2018-09-27 0 1.740 1.720 1.740 1.680 1.760 5,666,000 9,829,460 1.7348 1.209 1.196 1.209 1.168 1.223 8,151,403 1.2059 -1.69%
2018-09-26 0 1.770 1.750 1.770 1.720 1.820 5,104,000 9,043,880 1.7719 1.230 1.216 1.230 1.196 1.265 7,342,880 1.2317 -1.67%
2018-09-24 0 1.800 1.780 1.800 1.770 1.820 5,896,000 10,565,220 1.7919 1.251 1.237 1.251 1.230 1.265 8,482,293 1.2456 1.69%
2018-09-21 0 1.770 1.750 1.770 1.750 1.800 4,698,000 8,316,760 1.7703 1.230 1.216 1.230 1.216 1.251 6,758,787 1.2305 -1.12%
2018-09-20 0 1.790 1.760 1.790 1.740 1.810 3,872,000 6,922,140 1.7877 1.244 1.223 1.244 1.209 1.258 5,570,461 1.2427 -0.56%
2018-09-19 0 1.800 1.770 1.800 1.760 1.850 4,970,000 8,946,500 1.8001 1.251 1.230 1.251 1.223 1.286 7,150,101 1.2512 -2.17%
2018-09-18 0 1.840 1.820 1.840 1.790 1.860 6,616,000 12,003,720 1.8143 1.279 1.265 1.279 1.244 1.293 9,518,122 1.2611 0.55%
2018-09-17 0 1.830 1.810 1.830 1.760 1.860 11,356,000 20,487,780 1.8041 1.272 1.258 1.272 1.223 1.293 16,337,333 1.2540 2.81%
2018-09-14 0 1.780 1.760 1.780 1.670 1.780 6,410,000 11,277,160 1.7593 1.237 1.223 1.237 1.161 1.237 9,221,760 1.2229 1.14%
2018-09-13 0 1.760 1.750 1.760 1.730 1.780 3,050,000 5,350,580 1.7543 1.223 1.216 1.223 1.203 1.237 4,387,889 1.2194 1.15%
2018-09-12 0 1.740 1.720 1.760 1.730 1.780 3,432,000 6,023,280 1.7550 1.209 1.196 1.223 1.203 1.237 4,937,454 1.2199 -1.14%
2018-09-11 0 1.760 1.740 1.760 1.740 1.770 5,248,000 9,212,300 1.7554 1.223 1.209 1.223 1.209 1.230 7,550,046 1.2202 0.57%
2018-09-10 0 1.750 1.730 1.750 1.720 1.800 8,860,000 15,494,080 1.7488 1.216 1.203 1.216 1.196 1.251 12,746,457 1.2156 -1.69%
2018-09-07 0 1.780 1.760 1.770 1.650 1.800 9,000,000 15,699,480 1.7444 1.237 1.223 1.230 1.147 1.251 12,947,869 1.2125 1.71%
2018-09-06 0 1.750 1.730 1.750 1.740 1.790 3,908,000 6,877,580 1.7599 1.216 1.203 1.216 1.209 1.244 5,622,252 1.2233 -1.69%
2018-09-05 0 1.780 1.760 1.780 1.760 1.810 7,072,000 12,697,660 1.7955 1.237 1.223 1.237 1.223 1.258 10,174,147 1.2480 -1.66%
2018-09-04 0 1.810 1.790 1.810 1.750 1.880 10,300,000 18,410,960 1.7875 1.258 1.244 1.258 1.216 1.307 14,818,116 1.2425 -1.09%
2018-09-03 0 1.830 1.800 1.830 1.740 1.830 11,768,000 21,035,800 1.7875 1.272 1.251 1.272 1.209 1.272 16,930,058 1.2425 3.39%
2018-08-31 0 1.770 1.730 1.770 1.710 1.810 17,254,000 30,389,860 1.7613 1.230 1.203 1.230 1.189 1.258 24,822,503 1.2243 0.00%
2018-08-30 0 1.770 1.760 1.770 1.710 1.820 6,528,000 11,476,180 1.7580 1.230 1.223 1.230 1.189 1.265 9,391,521 1.2220 -0.56%
2018-08-29 0 1.780 1.750 1.780 1.690 1.780 11,900,000 20,585,100 1.7298 1.237 1.216 1.237 1.175 1.237 17,119,960 1.2024 5.33%
2018-08-28 0 1.690 1.660 1.690 1.670 1.720 19,156,000 32,300,020 1.6862 1.175 1.154 1.175 1.161 1.196 27,558,819 1.1720 2.42%
2018-08-27 0 1.650 1.640 1.660 1.640 1.750 9,638,000 16,231,440 1.6841 1.147 1.140 1.154 1.140 1.216 13,865,729 1.1706 -1.79%
2018-08-24 0 1.680 1.630 1.680 1.630 1.710 9,210,000 15,457,200 1.6783 1.168 1.133 1.168 1.133 1.189 13,249,986 1.1666 0.00%
2018-08-23 0 1.680 1.660 1.670 1.650 1.700 10,430,000 17,528,320 1.6806 1.168 1.154 1.161 1.147 1.182 15,005,141 1.1682 0.60%
2018-08-22 0 1.670 1.630 1.670 1.590 1.680 6,548,000 10,770,140 1.6448 1.161 1.133 1.161 1.105 1.168 9,420,294 1.1433 3.09%
2018-08-21 0 1.620 1.570 1.620 1.570 1.650 5,434,000 8,764,040 1.6128 1.126 1.091 1.126 1.091 1.147 7,817,635 1.1211 0.00%
2018-08-20 0 1.620 1.580 1.620 1.540 1.620 1,754,000 2,747,640 1.5665 1.126 1.098 1.126 1.070 1.126 2,523,396 1.0889 5.19%
2018-08-17 0 1.540 1.510 1.540 1.510 1.580 1,066,000 1,626,260 1.5256 1.070 1.050 1.070 1.050 1.098 1,533,603 1.0604 -1.28%
2018-08-16 0 1.560 1.540 1.570 1.550 1.690 1,956,000 3,062,960 1.5659 1.084 1.070 1.091 1.077 1.175 2,814,003 1.0885 -3.11%
2018-08-15 0 1.610 1.580 1.610 1.590 1.660 6,804,000 11,084,800 1.6292 1.119 1.098 1.119 1.105 1.154 9,788,589 1.1324 -2.42%
2018-08-14 0 1.650 1.600 1.650 1.540 1.670 6,892,000 11,123,380 1.6140 1.147 1.112 1.147 1.070 1.161 9,915,190 1.1219 0.00%
2018-08-13 0 1.650 1.620 1.660 1.510 1.680 7,758,000 12,385,560 1.5965 1.147 1.126 1.154 1.050 1.168 11,161,063 1.1097 0.00%
2018-08-10 0 1.650 1.630 1.650 1.530 1.720 9,164,000 14,970,120 1.6336 1.147 1.133 1.147 1.063 1.196 13,183,808 1.1355 -4.07%
2018-08-09 0 1.720 1.710 1.720 1.520 1.720 10,730,000 17,687,060 1.6484 1.196 1.189 1.196 1.057 1.196 15,436,737 1.1458 13.16%
2018-08-08 0 1.520 1.490 1.520 1.500 1.560 7,048,000 10,842,060 1.5383 1.057 1.036 1.057 1.043 1.084 10,139,620 1.0693 1.33%
2018-08-07 0 1.500 1.460 1.500 1.420 1.500 3,844,000 5,604,260 1.4579 1.043 1.015 1.043 0.987 1.043 5,530,179 1.0134 2.04%
2018-08-06 0 1.470 1.400 1.470 1.440 1.510 14,000 20,580 1.4700 1.022 0.973 1.022 1.001 1.050 20,141 1.0218 -0.68%
2018-08-03 0 1.480 1.430 1.480 1.430 1.500 76,000 110,740 1.4571 1.029 0.994 1.029 0.994 1.043 109,338 1.0128 -0.67%
2018-08-02 0 1.490 1.450 1.490 1.380 1.500 1,906,000 2,765,680 1.4510 1.036 1.008 1.036 0.959 1.043 2,742,071 1.0086 2.76%
2018-08-01 0 1.450 1.420 1.450 1.410 1.470 150,000 216,180 1.4412 1.008 0.987 1.008 0.980 1.022 215,798 1.0018 0.00%
2018-07-31 0 1.450 1.430 1.450 1.370 1.470 1,078,000 1,523,480 1.4132 1.008 0.994 1.008 0.952 1.022 1,550,867 0.9823 0.00%
2018-07-30 0 1.450 1.430 1.450 1.420 1.490 978,000 1,423,620 1.4556 1.008 0.994 1.008 0.987 1.036 1,407,002 1.0118 -2.03%
2018-07-27 0 1.480 1.460 1.480 1.450 1.540 426,000 633,460 1.4870 1.029 1.015 1.029 1.008 1.070 612,866 1.0336 -0.67%
2018-07-26 0 1.490 1.440 1.490 1.450 1.570 986,000 1,457,640 1.4783 1.036 1.001 1.036 1.008 1.091 1,418,511 1.0276 0.00%
2018-07-25 0 1.490 1.460 1.490 1.460 1.570 544,000 815,720 1.4995 1.036 1.015 1.036 1.015 1.091 782,627 1.0423 -1.97%
2018-07-24 0 1.520 1.500 1.520 1.420 1.590 1,734,000 2,626,960 1.5150 1.057 1.043 1.057 0.987 1.105 2,494,623 1.0530 5.56%
2018-07-23 0 1.440 1.420 1.440 1.430 1.470 20,000 28,740 1.4370 1.001 0.987 1.001 0.994 1.022 28,773 0.9989 -0.69%
2018-07-20 0 1.450 1.430 1.450 1.430 1.470 32,000 46,400 1.4500 1.008 0.994 1.008 0.994 1.022 46,037 1.0079 0.00%
2018-07-19 0 1.450 1.430 1.450 1.430 1.470 734,000 1,059,840 1.4439 1.008 0.994 1.008 0.994 1.022 1,055,971 1.0037 0.00%
2018-07-18 0 1.450 1.440 1.450 1.420 1.470 1,142,000 1,646,880 1.4421 1.008 1.001 1.008 0.987 1.022 1,642,941 1.0024 -0.68%
2018-07-17 0 1.460 1.420 1.460 1.390 1.480 1,132,000 1,639,720 1.4485 1.015 0.987 1.015 0.966 1.029 1,628,554 1.0069 0.00%
2018-07-16 0 1.460 1.440 1.460 1.390 1.490 932,000 1,348,260 1.4466 1.015 1.001 1.015 0.966 1.036 1,340,824 1.0055 0.69%
2018-07-13 0 1.450 1.430 1.450 1.430 1.490 56,000 81,520 1.4557 1.008 0.994 1.008 0.994 1.036 80,565 1.0119 0.00%
2018-07-12 0 1.450 1.430 1.450 1.430 1.480 112,000 162,600 1.4518 1.008 0.994 1.008 0.994 1.029 161,129 1.0091 -1.36%
2018-07-11 0 1.470 1.450 1.470 1.410 1.490 700,000 1,020,080 1.4573 1.022 1.008 1.022 0.980 1.036 1,007,056 1.0129 -0.68%
2018-07-10 0 1.480 1.460 1.480 1.450 1.500 1,036,000 1,529,740 1.4766 1.029 1.015 1.029 1.008 1.043 1,490,444 1.0264 0.00%
2018-07-09 0 1.480 1.460 1.480 1.460 1.500 280,000 414,840 1.4816 1.029 1.015 1.029 1.015 1.043 402,823 1.0298 0.00%
2018-07-06 0 1.480 1.470 1.490 1.460 1.560 1,072,000 1,605,900 1.4980 1.029 1.022 1.036 1.015 1.084 1,542,235 1.0413 0.00%
2018-07-05 0 1.480 1.450 1.480 1.430 1.500 322,000 471,980 1.4658 1.029 1.008 1.029 0.994 1.043 463,246 1.0189 -0.67%
2018-07-04 0 1.490 1.440 1.490 1.450 1.530 1,012,000 1,490,960 1.4733 1.036 1.001 1.036 1.008 1.063 1,455,916 1.0241 0.00%
2018-07-03 0 1.490 1.470 1.500 1.470 1.570 1,588,000 2,412,180 1.5190 1.036 1.022 1.043 1.022 1.091 2,284,579 1.0559 -0.67%
2018-06-29 0 1.500 1.470 1.500 1.470 1.550 1,016,000 1,524,600 1.5006 1.043 1.022 1.043 1.022 1.077 1,461,671 1.0431 -1.96%
2018-06-28 0 1.530 1.510 1.520 1.500 1.570 572,000 883,460 1.5445 1.063 1.050 1.057 1.043 1.091 822,909 1.0736 0.66%
2018-06-27 0 1.520 1.480 1.520 1.460 1.600 1,438,000 2,155,160 1.4987 1.057 1.029 1.057 1.015 1.112 2,068,782 1.0418 -1.30%
2018-06-26 0 1.540 1.530 1.540 1.530 1.600 118,000 182,960 1.5505 1.070 1.063 1.070 1.063 1.112 169,761 1.0778 -3.14%
2018-06-25 0 1.590 1.560 1.590 1.580 1.600 46,000 73,220 1.5917 1.105 1.084 1.105 1.098 1.112 66,178 1.1064 1.27%
2018-06-22 0 1.570 1.550 1.570 1.550 1.640 332,000 522,280 1.5731 1.091 1.077 1.091 1.077 1.140 477,632 1.0935 -1.87%
2018-06-21 0 1.600 1.560 1.590 1.560 1.640 2,210,000 3,540,700 1.6021 1.112 1.084 1.105 1.084 1.140 3,179,421 1.1136 -0.62%
2018-06-20 0 1.610 1.560 1.610 1.550 1.640 486,000 772,120 1.5887 1.119 1.084 1.119 1.077 1.140 699,185 1.1043 0.62%
2018-06-19 0 1.600 1.570 1.600 1.560 1.620 1,660,000 2,630,020 1.5843 1.112 1.091 1.112 1.084 1.126 2,388,162 1.1013 -0.62%
2018-06-15 0 1.610 1.580 1.610 1.530 1.650 2,204,000 3,520,420 1.5973 1.119 1.098 1.119 1.063 1.147 3,170,789 1.1103 -0.62%
2018-06-14 0 1.620 1.600 1.620 1.560 1.650 2,978,000 4,785,580 1.6070 1.126 1.112 1.126 1.084 1.147 4,284,306 1.1170 -0.61%
2018-06-13 0 1.630 1.610 1.640 1.580 1.640 6,170,000 10,028,280 1.6253 1.133 1.119 1.140 1.098 1.140 8,876,483 1.1298 1.87%
2018-06-12 0 1.600 1.570 1.600 1.580 1.660 2,874,000 4,633,360 1.6122 1.112 1.091 1.112 1.098 1.154 4,134,686 1.1206 -1.84%
2018-06-11 0 1.630 1.590 1.630 1.570 1.660 550,000 887,320 1.6133 1.133 1.105 1.133 1.091 1.154 791,259 1.1214 0.00%
2018-06-08 0 1.630 1.600 1.630 1.600 1.640 164,000 265,240 1.6173 1.133 1.112 1.133 1.112 1.140 235,939 1.1242 -0.61%
2018-06-07 0 1.640 1.630 1.640 1.600 1.650 682,000 1,112,080 1.6306 1.140 1.133 1.140 1.112 1.147 981,161 1.1334 0.00%
2018-06-06 0 1.640 1.550 1.650 1.530 1.650 2,908,000 4,650,240 1.5991 1.140 1.077 1.147 1.063 1.147 4,183,600 1.1115 1.86%
2018-06-05 0 1.610 1.570 1.610 1.560 1.630 778,000 1,242,560 1.5971 1.119 1.091 1.119 1.084 1.133 1,119,271 1.1102 0.00%
2018-06-04 0 1.610 1.590 1.620 1.550 1.630 650,000 1,024,320 1.5759 1.119 1.105 1.126 1.077 1.133 935,124 1.0954 5.92%
2018-06-01 0 1.520 1.510 1.540 1.500 1.640 412,000 641,100 1.5561 1.057 1.050 1.070 1.043 1.140 592,725 1.0816 -4.40%
2018-05-31 0 1.590 1.530 1.600 1.500 1.670 1,408,000 2,233,760 1.5865 1.105 1.063 1.112 1.043 1.161 2,025,622 1.1028 -2.45%
2018-05-30 0 1.630 1.630 1.640 1.590 1.690 10,902,000 18,036,100 1.6544 1.133 1.133 1.140 1.105 1.175 15,684,185 1.1500 2.52%
2018-05-29 0 1.590 1.590 1.600 1.550 1.700 3,430,000 5,459,780 1.5918 1.105 1.105 1.112 1.077 1.182 4,934,577 1.1064 -1.24%
2018-05-28 0 1.610 1.600 1.610 1.510 1.680 3,678,000 5,863,340 1.5942 1.119 1.112 1.119 1.050 1.168 5,291,362 1.1081 6.62%
2018-05-25 0 1.510 1.510 1.530 1.500 1.580 3,188,000 4,869,320 1.5274 1.050 1.050 1.063 1.043 1.098 4,586,423 1.0617 0.67%
2018-05-24 0 1.500 1.500 1.530 1.420 1.670 4,922,000 7,418,700 1.5073 1.043 1.043 1.063 0.987 1.161 7,081,046 1.0477 -7.98%
2018-05-23 0 1.630 1.610 1.630 1.560 1.690 3,758,000 6,126,240 1.6302 1.133 1.119 1.133 1.084 1.175 5,406,454 1.1331 -4.12%
2018-05-21 0 1.700 1.690 1.710 1.680 1.760 7,696,000 13,053,680 1.6962 1.182 1.175 1.189 1.168 1.223 11,071,866 1.1790 0.00%
2018-05-18 0 1.700 1.680 1.710 1.640 1.760 3,488,000 5,979,840 1.7144 1.182 1.168 1.189 1.140 1.223 5,018,018 1.1917 -2.86%
2018-05-17 0 1.750 1.720 1.750 1.690 1.750 14,724,000 25,205,540 1.7119 1.216 1.196 1.216 1.175 1.216 21,182,713 1.1899 1.74%
2018-05-16 0 1.720 1.700 1.720 1.570 1.720 8,772,000 14,595,440 1.6639 1.196 1.182 1.196 1.091 1.196 12,619,856 1.1565 7.50%
2018-05-15 0 1.600 1.590 1.600 1.550 1.620 8,154,000 12,797,160 1.5694 1.112 1.105 1.112 1.077 1.126 11,730,769 1.0909 0.63%
2018-05-14 0 1.590 1.570 1.590 1.460 1.590 6,124,000 9,451,020 1.5433 1.105 1.091 1.105 1.015 1.105 8,810,305 1.0727 3.25%
2018-05-11 0 1.540 1.540 1.550 1.440 1.600 17,716,000 27,403,700 1.5468 1.070 1.070 1.077 1.001 1.112 25,487,160 1.0752 10.00%
2018-05-10 0 1.400 1.370 1.400 1.330 1.400 3,118,000 4,277,300 1.3718 0.973 0.952 0.973 0.924 0.973 4,485,717 0.9535 3.70%
2018-05-09 0 1.350 1.350 1.360 1.310 1.380 2,690,000 3,618,880 1.3453 0.938 0.938 0.945 0.911 0.959 3,869,974 0.9351 1.50%
2018-05-08 0 1.330 1.320 1.340 1.260 1.360 2,446,000 3,226,920 1.3193 0.924 0.918 0.931 0.876 0.945 3,518,943 0.9170 -2.92%
2018-05-07 0 1.370 1.360 1.370 1.350 1.440 5,175,000 7,195,160 1.3904 0.952 0.945 0.952 0.938 1.001 7,445,024 0.9664 -1.44%
2018-05-04 0 1.390 1.370 1.400 1.310 1.440 9,660,000 12,972,200 1.3429 0.966 0.952 0.973 0.911 1.001 13,897,379 0.9334 2.96%
2018-05-03 0 1.350 1.330 1.350 1.260 1.400 6,596,000 8,837,060 1.3398 0.938 0.924 0.938 0.876 0.973 9,489,349 0.9313 4.65%
2018-05-02 0 1.290 1.280 1.290 1.170 1.330 7,912,000 9,817,020 1.2408 0.897 0.890 0.897 0.813 0.924 11,382,615 0.8625 10.26%
2018-04-30 0 1.170 1.160 1.170 1.050 1.190 2,624,000 3,025,880 1.1532 0.813 0.806 0.813 0.730 0.827 3,775,023 0.8016 4.46%
2018-04-27 0 1.120 1.110 1.120 1.040 1.140 3,702,000 4,081,200 1.1024 0.779 0.772 0.779 0.723 0.792 5,325,890 0.7663 0.90%
2018-04-26 0 1.110 1.100 1.110 1.010 1.110 4,890,000 5,261,340 1.0759 0.772 0.765 0.772 0.702 0.772 7,035,009 0.7479 1.83%
2018-04-25 0 1.090 1.080 1.090 1.060 1.100 6,112,000 6,571,960 1.0753 0.758 0.751 0.758 0.737 0.765 8,793,041 0.7474 0.00%
2018-04-24 0 1.090 1.070 1.090 0.890 1.130 10,010,000 10,510,340 1.0500 0.758 0.744 0.758 0.619 0.785 14,400,907 0.7298 17.20%
2018-04-23 0 0.930 0.930 0.940 0.890 0.970 806,000 748,120 0.9282 0.646 0.646 0.653 0.619 0.674 1,159,554 0.6452 0.00%
2018-04-20 0 0.930 0.920 0.940 0.870 0.940 1,784,000 1,639,200 0.9188 0.646 0.639 0.653 0.605 0.653 2,566,555 0.6387 8.14%
2018-04-19 0 0.860 0.850 0.870 0.850 0.860 830,000 708,600 0.8537 0.598 0.591 0.605 0.591 0.598 1,194,081 0.5934 -1.15%
2018-04-18 0 0.870 0.860 0.870 0.860 0.880 4,012,000 3,462,980 0.8632 0.605 0.598 0.605 0.598 0.612 5,771,872 0.6000 1.16%
2018-04-17 0 0.860 0.860 0.870 0.850 0.950 3,886,000 3,363,620 0.8656 0.598 0.598 0.605 0.591 0.660 5,590,602 0.6017 -7.53%
2018-04-16 0 0.930 0.910 0.930 0.780 0.970 7,412,000 6,521,940 0.8799 0.646 0.633 0.646 0.542 0.674 10,663,289 0.6116 13.41%
2018-04-13 0 0.820 0.790 0.820 0.790 0.830 276,000 225,220 0.8160 0.570 0.549 0.570 0.549 0.577 397,068 0.5672 0.00%
2018-04-12 0 0.820 0.800 0.820 0.800 0.840 342,000 280,780 0.8210 0.570 0.556 0.570 0.556 0.584 492,019 0.5707 0.00%
2018-04-11 0 0.820 0.820 0.850 0.820 0.850 188,000 154,920 0.8240 0.570 0.570 0.591 0.570 0.591 270,467 0.5728 -5.75%
2018-04-10 0 0.870 0.850 0.880 0.850 0.910 114,000 98,140 0.8609 0.605 0.591 0.612 0.591 0.633 164,006 0.5984 0.00%
2018-04-09 0 0.870 0.870 0.880 0.870 0.900 292,000 259,800 0.8897 0.605 0.605 0.612 0.605 0.626 420,086 0.6184 -3.33%
2018-04-06 0 0.900 0.880 0.900 - - 0 0 - 0.626 0.612 0.626 - - 0 - -1.10%
2018-04-04 0 0.910 0.890 0.910 0.890 0.910 432,000 390,920 0.9049 0.633 0.619 0.633 0.619 0.633 621,498 0.6290 0.00%
2018-04-03 0 0.910 0.900 0.910 0.870 0.910 694,000 623,560 0.8985 0.633 0.626 0.633 0.605 0.633 998,425 0.6245 4.60%
2018-03-29 0 0.870 0.850 0.880 0.840 0.870 250,000 214,500 0.8580 0.605 0.591 0.612 0.584 0.605 359,663 0.5964 0.00%
2018-03-28 0 0.870 0.840 0.880 0.850 0.880 258,000 224,920 0.8718 0.605 0.584 0.612 0.591 0.612 371,172 0.6060 0.00%
2018-03-27 0 0.870 0.840 0.890 0.850 0.870 410,000 356,160 0.8687 0.605 0.584 0.619 0.591 0.605 589,847 0.6038 2.35%
2018-03-26 0 0.850 0.820 0.850 0.850 0.850 4,000 3,400 0.8500 0.591 0.570 0.591 0.591 0.591 5,755 0.5908 0.00%
2018-03-23 0 0.850 0.820 0.870 0.760 0.850 944,000 767,920 0.8135 0.591 0.570 0.605 0.528 0.591 1,358,088 0.5654 3.66%
2018-03-22 0 0.820 0.790 0.820 0.810 0.850 542,000 446,380 0.8236 0.570 0.549 0.570 0.563 0.591 779,749 0.5725 -4.65%
2018-03-21 0 0.860 0.850 0.860 0.860 0.880 168,000 144,860 0.8623 0.598 0.591 0.598 0.598 0.612 241,694 0.5994 -3.37%
2018-03-20 0 0.890 0.860 0.890 0.870 0.890 148,000 129,980 0.8782 0.619 0.598 0.619 0.605 0.619 212,921 0.6105 -2.20%
2018-03-19 0 0.910 0.900 0.910 0.890 0.920 138,000 125,320 0.9081 0.633 0.626 0.633 0.619 0.639 198,534 0.6312 2.25%
2018-03-16 0 0.890 0.880 0.890 0.860 0.890 406,000 359,500 0.8855 0.619 0.612 0.619 0.598 0.619 584,093 0.6155 1.14%
2018-03-15 0 0.880 0.880 0.890 0.870 0.900 290,000 255,040 0.8794 0.612 0.612 0.619 0.605 0.626 417,209 0.6113 -2.22%
2018-03-14 0 0.900 0.900 0.920 0.900 0.910 156,000 140,420 0.9001 0.626 0.626 0.639 0.626 0.633 224,430 0.6257 -3.23%
2018-03-13 0 0.930 0.930 0.940 0.920 1.020 3,972,000 3,829,220 0.9641 0.646 0.646 0.653 0.639 0.709 5,714,326 0.6701 -5.10%
2018-03-12 0 0.980 0.960 0.980 0.920 1.000 5,384,000 5,170,960 0.9604 0.681 0.667 0.681 0.639 0.695 7,745,703 0.6676 2.08%
2018-03-09 0 0.960 0.930 0.960 0.930 0.980 3,772,000 3,645,360 0.9664 0.667 0.646 0.667 0.646 0.681 5,426,596 0.6718 -1.03%
2018-03-08 0 0.970 0.950 0.970 0.950 1.000 2,438,000 2,368,540 0.9715 0.674 0.660 0.674 0.660 0.695 3,507,434 0.6753 -2.02%
2018-03-07 0 0.990 0.970 0.990 0.980 0.990 1,988,000 1,949,260 0.9805 0.688 0.674 0.688 0.681 0.688 2,860,040 0.6815 1.02%
2018-03-06 0 0.980 0.960 0.980 0.960 0.990 1,876,000 1,834,000 0.9776 0.681 0.667 0.681 0.667 0.688 2,698,911 0.6795 0.00%
2018-03-05 0 0.980 0.970 0.980 0.970 1.000 2,774,000 2,715,440 0.9789 0.681 0.674 0.681 0.674 0.695 3,990,821 0.6804 0.00%
2018-03-02 0 0.980 0.970 0.990 0.920 1.020 6,928,000 6,758,920 0.9756 0.681 0.674 0.688 0.639 0.709 9,966,982 0.6781 0.00%
2018-03-01 0 0.980 0.960 0.980 0.920 1.010 4,756,000 4,546,660 0.9560 0.681 0.667 0.681 0.639 0.702 6,842,229 0.6645 6.52%
2018-02-28 0 0.920 0.900 0.920 0.910 0.950 2,362,000 2,202,720 0.9326 0.639 0.626 0.639 0.633 0.660 3,398,096 0.6482 0.00%
2018-02-27 0 0.920 0.900 0.920 0.840 0.920 3,310,000 2,900,500 0.8763 0.639 0.626 0.639 0.584 0.639 4,761,938 0.6091 9.52%
2018-02-26 0 0.840 0.830 0.840 0.830 0.850 2,040,000 1,699,380 0.8330 0.584 0.577 0.584 0.577 0.591 2,934,850 0.5790 0.00%
2018-02-23 0 0.840 0.830 0.840 0.810 0.840 1,416,000 1,173,600 0.8288 0.584 0.577 0.584 0.563 0.584 2,037,131 0.5761 0.00%
2018-02-22 0 0.840 0.820 0.840 0.820 0.840 2,634,000 2,196,720 0.8340 0.584 0.570 0.584 0.570 0.584 3,789,410 0.5797 0.00%
2018-02-21 0 0.840 0.820 0.840 0.830 0.840 1,246,000 1,034,280 0.8301 0.584 0.570 0.584 0.577 0.584 1,792,560 0.5770 1.20%
2018-02-20 0 0.830 0.820 0.830 0.810 0.860 4,944,000 4,085,260 0.8263 0.577 0.570 0.577 0.563 0.598 7,112,696 0.5744 -2.35%
2018-02-15 0 0.850 0.830 0.850 0.820 0.870 980,000 831,840 0.8488 0.591 0.577 0.591 0.570 0.605 1,409,879 0.5900 -1.16%
2018-02-14 0 0.860 0.850 0.860 0.860 0.870 3,336,000 2,868,980 0.8600 0.598 0.591 0.598 0.598 0.605 4,799,343 0.5978 0.00%
2018-02-13 0 0.860 0.840 0.860 0.840 0.880 2,210,000 1,912,980 0.8656 0.598 0.584 0.598 0.584 0.612 3,179,421 0.6017 -1.15%
2018-02-12 0 0.870 0.860 0.870 0.870 0.890 2,758,000 2,433,520 0.8823 0.605 0.598 0.605 0.605 0.619 3,967,802 0.6133 -1.14%
2018-02-09 0 0.880 0.840 0.880 0.800 0.890 2,986,000 2,586,120 0.8661 0.612 0.584 0.612 0.556 0.619 4,295,815 0.6020 -2.22%
2018-02-08 0 0.900 0.890 0.900 0.870 0.900 2,934,000 2,607,500 0.8887 0.626 0.619 0.626 0.605 0.626 4,221,005 0.6177 1.12%
2018-02-07 0 0.890 0.880 0.890 0.880 0.910 2,296,000 2,049,120 0.8925 0.619 0.612 0.619 0.612 0.633 3,303,145 0.6204 1.14%
2018-02-06 0 0.880 0.870 0.880 0.860 0.910 3,102,000 2,753,460 0.8876 0.612 0.605 0.612 0.598 0.633 4,462,699 0.6170 -4.35%
2018-02-05 0 0.920 0.900 0.920 0.900 0.920 2,370,000 2,156,540 0.9099 0.639 0.626 0.639 0.626 0.639 3,409,605 0.6325 0.00%
2018-02-02 0 0.920 0.920 0.930 0.920 0.950 2,760,000 2,588,660 0.9379 0.639 0.639 0.646 0.639 0.660 3,970,680 0.6519 -3.16%
2018-02-01 0 0.950 0.930 0.950 0.930 0.970 2,218,000 2,124,340 0.9578 0.660 0.646 0.660 0.646 0.674 3,190,930 0.6657 -1.04%
2018-01-31 0 0.960 0.940 0.960 0.910 0.960 2,682,000 2,492,780 0.9294 0.667 0.653 0.667 0.633 0.667 3,858,465 0.6461 5.49%
2018-01-30 0 0.910 0.900 0.910 0.890 0.950 3,426,000 3,153,240 0.9204 0.633 0.626 0.633 0.619 0.660 4,928,822 0.6398 -2.15%
2018-01-29 0 0.930 0.920 0.930 0.890 0.960 3,170,000 2,951,240 0.9310 0.646 0.639 0.646 0.619 0.667 4,560,527 0.6471 -2.11%
2018-01-26 0 0.950 0.930 0.950 0.940 0.970 2,534,000 2,413,660 0.9525 0.660 0.646 0.660 0.653 0.674 3,645,544 0.6621 -1.04%
2018-01-25 0 0.960 0.940 0.960 0.940 0.970 3,460,000 3,295,380 0.9524 0.667 0.653 0.667 0.653 0.674 4,977,736 0.6620 0.00%
2018-01-24 0 0.960 0.950 0.960 0.950 0.990 2,908,000 2,818,940 0.9694 0.667 0.660 0.667 0.660 0.688 4,183,600 0.6738 0.00%
2018-01-23 0 0.960 0.950 0.970 0.950 1.020 3,598,000 3,565,960 0.9911 0.667 0.660 0.674 0.660 0.709 5,176,270 0.6889 -4.95%
2018-01-22 0 1.010 0.990 1.010 0.980 1.020 4,094,000 4,064,420 0.9928 0.702 0.688 0.702 0.681 0.709 5,889,842 0.6901 0.00%
2018-01-19 0 1.010 0.990 1.010 0.990 1.030 1,910,000 1,944,600 1.0181 0.702 0.688 0.702 0.688 0.716 2,747,825 0.7077 0.00%
2018-01-18 0 1.010 0.990 1.010 0.990 1.050 4,094,000 4,211,780 1.0288 0.702 0.688 0.702 0.688 0.730 5,889,842 0.7151 -1.94%
2018-01-17 0 1.030 1.000 1.030 1.010 1.070 4,302,000 4,479,880 1.0413 0.716 0.695 0.716 0.702 0.744 6,189,081 0.7238 -0.96%
2018-01-16 0 1.040 1.020 1.040 0.990 1.050 5,888,000 6,016,640 1.0218 0.723 0.709 0.723 0.688 0.730 8,470,783 0.7103 4.00%
2018-01-15 0 1.000 0.980 1.000 0.970 1.000 4,308,000 4,264,680 0.9899 0.695 0.681 0.695 0.674 0.695 6,197,713 0.6881 3.09%
2018-01-12 0 0.970 0.960 0.970 0.950 1.010 2,062,000 2,029,320 0.9842 0.674 0.667 0.674 0.660 0.702 2,966,501 0.6841 -3.00%
2018-01-11 0 1.000 0.980 0.990 0.990 1.050 4,242,000 4,365,720 1.0292 0.695 0.681 0.688 0.688 0.730 6,102,762 0.7154 -3.85%
2018-01-10 0 1.040 1.030 1.040 1.020 1.050 4,692,000 4,825,160 1.0284 0.723 0.716 0.723 0.709 0.730 6,750,156 0.7148 0.97%
2018-01-09 0 1.030 1.020 1.030 0.990 1.030 5,484,000 5,548,380 1.0117 0.716 0.709 0.716 0.688 0.716 7,889,568 0.7033 0.98%
2018-01-08 0 1.020 1.000 1.020 0.980 1.020 6,278,000 6,225,260 0.9916 0.709 0.695 0.709 0.681 0.709 9,031,858 0.6893 5.15%
2018-01-05 0 0.970 0.960 0.970 0.940 0.980 5,490,000 5,278,620 0.9615 0.674 0.667 0.674 0.653 0.681 7,898,200 0.6683 2.11%
2018-01-04 0 0.950 0.930 0.950 0.920 0.950 3,562,000 3,351,600 0.9409 0.660 0.646 0.660 0.639 0.660 5,124,479 0.6540 2.15%
2018-01-03 0 0.930 0.920 0.950 0.920 0.960 1,960,000 1,856,020 0.9469 0.646 0.639 0.660 0.639 0.667 2,819,758 0.6582 -2.11%
2018-01-02 0 0.950 0.930 0.950 0.920 0.970 3,282,000 3,163,720 0.9640 0.660 0.646 0.660 0.639 0.674 4,721,656 0.6700 0.00%
2017-12-29 0 0.950 0.940 0.950 0.930 0.980 2,910,000 2,778,840 0.9549 0.660 0.653 0.660 0.646 0.681 4,186,478 0.6638 0.00%
2017-12-28 0 0.950 0.930 0.950 0.920 0.990 3,600,000 3,443,260 0.9565 0.660 0.646 0.660 0.639 0.688 5,179,147 0.6648 -1.04%
2017-12-27 0 0.960 0.940 0.960 0.880 0.970 6,244,000 5,732,680 0.9181 0.667 0.653 0.667 0.612 0.674 8,982,944 0.6382 7.87%
2017-12-22 0 0.890 0.870 0.890 0.870 0.890 2,776,000 2,442,920 0.8800 0.619 0.605 0.619 0.605 0.619 3,993,698 0.6117 1.14%
2017-12-21 0 0.880 0.870 0.880 0.870 0.890 996,000 876,180 0.8797 0.612 0.605 0.612 0.605 0.619 1,432,897 0.6115 0.00%
2017-12-20 0 0.880 0.870 0.880 0.870 0.890 1,994,000 1,754,640 0.8800 0.612 0.605 0.612 0.605 0.619 2,868,672 0.6117 -1.12%
2017-12-19 0 0.890 0.880 0.890 0.870 0.890 1,524,000 1,352,800 0.8877 0.619 0.612 0.619 0.605 0.619 2,192,506 0.6170 -1.11%
2017-12-18 0 0.900 0.890 0.900 0.880 0.900 1,614,000 1,434,620 0.8889 0.626 0.619 0.626 0.612 0.626 2,321,984 0.6178 1.12%
2017-12-15 0 0.890 0.880 0.890 0.870 0.900 1,698,000 1,510,500 0.8896 0.619 0.612 0.619 0.605 0.626 2,442,831 0.6183 -1.11%
2017-12-14 0 0.900 0.890 0.900 0.870 0.940 3,462,000 3,079,260 0.8894 0.626 0.619 0.626 0.605 0.653 4,980,613 0.6182 2.27%
2017-12-13 0 0.880 0.870 0.880 0.860 0.890 1,524,000 1,339,480 0.8789 0.612 0.605 0.612 0.598 0.619 2,192,506 0.6109 -2.22%
2017-12-12 0 0.900 0.880 0.900 0.880 0.900 2,056,000 1,828,100 0.8892 0.626 0.612 0.626 0.612 0.626 2,957,869 0.6180 1.12%
2017-12-11 0 0.890 0.870 0.890 0.860 0.890 1,136,000 1,003,600 0.8835 0.619 0.605 0.619 0.598 0.619 1,634,309 0.6141 -1.11%
2017-12-08 0 0.900 0.880 0.900 0.880 0.940 1,756,000 1,631,040 0.9288 0.626 0.612 0.626 0.612 0.653 2,526,273 0.6456 1.12%
2017-12-07 0 0.890 0.880 0.890 0.880 0.960 2,224,000 2,057,180 0.9250 0.619 0.612 0.619 0.612 0.667 3,199,562 0.6430 3.49%
2017-12-06 0 0.860 0.850 0.860 0.840 0.930 2,840,000 2,571,240 0.9054 0.598 0.591 0.598 0.584 0.646 4,085,772 0.6293 -4.44%
2017-12-05 0 0.900 0.890 0.900 0.890 0.940 1,906,000 1,759,300 0.9230 0.626 0.619 0.626 0.619 0.653 2,742,071 0.6416 -2.17%
2017-12-04 0 0.920 0.900 0.920 0.860 0.970 2,136,000 1,997,340 0.9351 0.639 0.626 0.639 0.598 0.674 3,072,961 0.6500 -3.16%
2017-12-01 0 0.950 0.930 0.950 0.940 0.990 1,288,000 1,254,200 0.9738 0.660 0.646 0.660 0.653 0.688 1,852,984 0.6769 -1.04%
2017-11-30 0 0.960 0.950 0.960 0.940 0.970 1,798,000 1,701,040 0.9461 0.667 0.660 0.667 0.653 0.674 2,586,696 0.6576 2.13%
2017-11-29 0 0.940 0.920 0.940 0.920 0.940 1,018,000 940,380 0.9238 0.653 0.639 0.653 0.639 0.653 1,464,548 0.6421 1.08%
2017-11-28 0 0.930 0.920 0.930 0.900 0.940 1,624,000 1,496,620 0.9216 0.646 0.639 0.646 0.626 0.653 2,336,371 0.6406 1.09%
2017-11-27 0 0.920 0.900 0.920 0.910 0.950 1,198,000 1,113,120 0.9291 0.639 0.626 0.639 0.633 0.660 1,723,505 0.6458 -3.16%
2017-11-24 0 0.950 0.920 0.950 0.900 0.970 1,442,000 1,363,200 0.9454 0.660 0.639 0.660 0.626 0.674 2,074,536 0.6571 -1.04%
2017-11-23 0 0.960 0.950 0.960 0.930 0.970 1,328,000 1,273,540 0.9590 0.667 0.660 0.667 0.646 0.674 1,910,530 0.6666 0.00%
2017-11-22 0 0.960 0.940 0.960 0.940 0.970 908,000 872,320 0.9607 0.667 0.653 0.667 0.653 0.674 1,306,296 0.6678 2.13%
2017-11-21 0 0.940 0.930 0.940 0.870 1.030 4,230,000 4,050,960 0.9577 0.653 0.646 0.653 0.605 0.716 6,085,498 0.6657 -7.84%
2017-11-20 0 1.020 1.000 1.020 1.000 1.020 1,194,000 1,204,920 1.0091 0.709 0.695 0.709 0.695 0.709 1,717,751 0.7015 2.00%
2017-11-17 0 1.000 0.990 1.000 0.960 1.020 3,352,000 3,362,100 1.0030 0.695 0.688 0.695 0.667 0.709 4,822,362 0.6972 -1.96%
2017-11-16 0 1.020 1.000 1.020 1.000 1.030 2,960,000 2,981,960 1.0074 0.709 0.695 0.709 0.695 0.716 4,258,410 0.7003 0.99%
2017-11-15 0 1.010 0.990 1.010 0.990 1.030 2,604,000 2,597,960 0.9977 0.702 0.688 0.702 0.688 0.716 3,746,250 0.6935 2.02%
2017-11-14 0 0.990 0.980 0.990 0.990 1.020 948,000 948,860 1.0009 0.688 0.681 0.688 0.688 0.709 1,363,842 0.6957 0.00%
2017-11-13 0 0.990 0.970 0.990 0.970 1.020 742,000 738,720 0.9956 0.688 0.674 0.688 0.674 0.709 1,067,480 0.6920 0.00%
2017-11-10 0 0.990 0.970 0.990 0.960 0.990 938,000 917,600 0.9783 0.688 0.674 0.688 0.667 0.688 1,349,456 0.6800 2.06%
2017-11-09 0 0.970 0.960 0.970 0.950 0.990 980,000 960,460 0.9801 0.674 0.667 0.674 0.660 0.688 1,409,879 0.6812 0.00%
2017-11-08 0 0.970 0.960 0.970 0.960 1.000 472,000 461,180 0.9771 0.674 0.667 0.674 0.667 0.695 679,044 0.6792 -2.02%
2017-11-07 0 0.990 0.980 0.990 0.970 1.020 1,172,000 1,167,960 0.9966 0.688 0.681 0.688 0.674 0.709 1,686,100 0.6927 -1.00%
2017-11-06 0 1.000 0.980 1.000 0.980 1.020 936,000 940,760 1.0051 0.695 0.681 0.695 0.681 0.709 1,346,578 0.6986 -1.96%
2017-11-03 0 1.020 1.000 1.020 1.000 1.030 2,276,000 2,298,740 1.0100 0.709 0.695 0.709 0.695 0.716 3,274,372 0.7020 0.99%
2017-11-02 0 1.010 1.000 1.010 0.970 1.030 1,054,000 1,038,720 0.9855 0.702 0.695 0.702 0.674 0.716 1,516,339 0.6850 -0.98%
2017-11-01 0 1.020 1.000 1.020 0.990 1.060 2,046,000 2,101,060 1.0269 0.709 0.695 0.709 0.688 0.737 2,943,482 0.7138 0.00%
2017-10-31 0 1.020 1.000 1.010 1.010 1.090 1,080,000 1,139,200 1.0548 0.709 0.695 0.702 0.702 0.758 1,553,744 0.7332 -4.67%
2017-10-30 0 1.070 1.060 1.070 1.060 1.140 1,600,000 1,746,640 1.0917 0.744 0.737 0.744 0.737 0.792 2,301,843 0.7588 -2.73%
2017-10-27 0 1.100 1.060 1.100 1.040 1.110 1,814,000 1,952,680 1.0764 0.765 0.737 0.765 0.723 0.772 2,609,715 0.7482 -0.90%
2017-10-26 0 1.110 1.090 1.110 1.090 1.150 1,994,000 2,227,460 1.1171 0.772 0.758 0.772 0.758 0.799 2,868,672 0.7765 -1.77%
2017-10-25 0 1.130 1.100 1.130 1.100 1.160 532,000 595,580 1.1195 0.785 0.765 0.785 0.765 0.806 765,363 0.7782 0.00%
2017-10-24 0 1.130 1.110 1.130 1.090 1.180 3,950,000 4,490,440 1.1368 0.785 0.772 0.785 0.758 0.820 5,682,676 0.7902 -0.88%
2017-10-23 0 1.140 1.130 1.140 1.060 1.180 7,094,000 7,928,200 1.1176 0.792 0.785 0.792 0.737 0.820 10,205,798 0.7768 10.68%
2017-10-20 0 1.030 1.020 1.030 0.970 1.080 3,266,000 3,364,460 1.0301 0.716 0.709 0.716 0.674 0.751 4,698,638 0.7161 9.57%
2017-10-19 0 0.940 0.930 0.940 0.910 0.960 1,618,000 1,519,080 0.9389 0.653 0.646 0.653 0.633 0.667 2,327,739 0.6526 -3.09%
2017-10-18 0 0.970 0.950 0.980 0.940 0.990 966,000 931,760 0.9646 0.674 0.660 0.681 0.653 0.688 1,389,738 0.6705 0.00%
2017-10-17 0 0.970 0.960 0.970 0.920 0.970 600,000 564,780 0.9413 0.674 0.667 0.674 0.639 0.674 863,191 0.6543 -2.02%
2017-10-16 0 0.990 0.970 0.980 0.980 1.140 3,638,000 3,794,860 1.0431 0.688 0.674 0.681 0.681 0.792 5,233,816 0.7251 -2.94%
2017-10-13 0 1.020 1.000 1.010 0.840 1.040 10,146,000 9,789,800 0.9649 0.709 0.695 0.702 0.584 0.723 14,596,564 0.6707 18.60%
2017-10-12 0 0.860 0.850 0.860 0.810 0.870 1,216,000 1,028,820 0.8461 0.598 0.591 0.598 0.563 0.605 1,749,401 0.5881 4.88%
2017-10-11 0 0.820 0.810 0.830 0.800 0.830 1,418,000 1,159,880 0.8180 0.570 0.563 0.577 0.556 0.577 2,040,009 0.5686 1.23%
2017-10-10 0 0.810 0.800 0.820 0.790 0.810 360,000 288,500 0.8014 0.563 0.556 0.570 0.549 0.563 517,915 0.5570 0.00%
2017-10-09 0 0.810 0.800 0.810 0.790 0.840 402,000 324,280 0.8067 0.563 0.556 0.563 0.549 0.584 578,338 0.5607 -2.41%
2017-10-06 0 0.830 0.810 0.830 0.790 0.830 660,000 529,840 0.8028 0.577 0.563 0.577 0.549 0.577 949,510 0.5580 1.22%
2017-10-04 0 0.820 0.810 0.820 0.800 0.830 640,000 516,000 0.8063 0.570 0.563 0.570 0.556 0.577 920,737 0.5604 -1.20%
2017-10-03 0 0.830 0.820 0.840 0.810 0.830 200,000 164,360 0.8218 0.577 0.570 0.584 0.563 0.577 287,730 0.5712 -1.19%
2017-09-29 0 0.840 0.840 0.850 0.830 0.860 636,000 533,600 0.8390 0.584 0.584 0.591 0.577 0.598 914,983 0.5832 0.00%
2017-09-28 0 0.840 0.830 0.850 0.800 0.850 556,000 459,380 0.8262 0.584 0.577 0.591 0.556 0.591 799,891 0.5743 3.70%
2017-09-27 0 0.810 0.790 0.830 0.770 0.830 1,000,000 817,480 0.8175 0.563 0.549 0.577 0.535 0.577 1,438,652 0.5682 2.53%
2017-09-26 0 0.790 0.770 0.790 0.760 0.790 830,000 638,100 0.7688 0.549 0.535 0.549 0.528 0.549 1,194,081 0.5344 3.95%
2017-09-25 0 0.760 0.740 0.760 0.750 0.760 34,000 25,600 0.7529 0.528 0.514 0.528 0.521 0.528 48,914 0.5234 0.00%
2017-09-22 0 0.760 0.770 0.780 0.740 0.780 1,440,000 1,092,080 0.7584 0.528 0.535 0.542 0.514 0.542 2,071,659 0.5272 -2.56%
2017-09-21 0 0.780 0.770 0.780 0.780 0.780 70,000 54,600 0.7800 0.542 0.535 0.542 0.542 0.542 100,706 0.5422 0.00%
2017-09-20 0 0.780 0.780 0.790 0.780 0.800 518,000 407,360 0.7864 0.542 0.542 0.549 0.542 0.556 745,222 0.5466 -2.50%
2017-09-19 0 0.800 0.790 0.800 0.770 0.810 338,000 268,680 0.7949 0.556 0.549 0.556 0.535 0.563 486,264 0.5525 -1.23%
2017-09-18 0 0.810 0.810 0.820 0.800 0.820 140,000 114,000 0.8143 0.563 0.563 0.570 0.556 0.570 201,411 0.5660 -1.22%
2017-09-15 0 0.820 0.800 0.820 0.770 0.830 1,234,000 991,140 0.8032 0.570 0.556 0.570 0.535 0.577 1,775,297 0.5583 5.13%
2017-09-14 0 0.780 0.780 0.800 0.770 0.790 826,000 644,120 0.7798 0.542 0.542 0.556 0.535 0.549 1,188,327 0.5420 -2.50%
2017-09-13 0 0.800 0.800 0.810 0.750 0.800 452,000 350,920 0.7764 0.556 0.556 0.563 0.521 0.556 650,271 0.5397 3.90%
2017-09-12 0 0.770 0.770 0.790 0.770 0.810 588,000 464,460 0.7899 0.535 0.535 0.549 0.535 0.563 845,927 0.5491 -6.10%
2017-09-11 0 0.820 0.800 0.820 0.790 0.840 426,000 346,200 0.8127 0.570 0.556 0.570 0.549 0.584 612,866 0.5649 -1.20%
2017-09-08 0 0.830 0.810 0.830 0.810 0.830 348,000 282,900 0.8129 0.577 0.563 0.577 0.563 0.577 500,651 0.5651 -1.19%
2017-09-07 0 0.840 0.830 0.840 0.840 0.870 528,000 449,800 0.8519 0.584 0.577 0.584 0.584 0.605 759,608 0.5921 -2.33%
2017-09-06 0 0.860 0.850 0.860 0.840 0.860 650,000 548,660 0.8441 0.598 0.591 0.598 0.584 0.598 935,124 0.5867 1.18%
2017-09-05 0 0.850 0.840 0.850 0.790 0.870 618,000 512,000 0.8285 0.591 0.584 0.591 0.549 0.605 889,087 0.5759 4.94%
2017-09-04 0 0.810 0.800 0.810 0.800 0.860 1,412,000 1,148,000 0.8130 0.563 0.556 0.563 0.556 0.598 2,031,377 0.5651 -3.57%
2017-09-01 0 0.840 0.840 0.850 0.830 0.930 2,640,000 2,312,120 0.8758 0.584 0.584 0.591 0.577 0.646 3,798,041 0.6088 -4.55%
2017-08-31 0 0.880 0.870 0.880 0.710 0.910 6,040,000 5,134,680 0.8501 0.612 0.605 0.612 0.494 0.633 8,689,459 0.5909 23.94%
2017-08-30 0 0.710 0.700 0.710 0.700 0.720 268,000 190,020 0.7090 0.494 0.487 0.494 0.487 0.500 385,559 0.4928 -1.39%
2017-08-29 0 0.720 0.710 0.720 0.720 0.730 78,000 56,740 0.7274 0.500 0.494 0.500 0.500 0.507 112,215 0.5056 2.86%
2017-08-28 0 0.700 0.690 0.700 0.690 0.700 246,000 171,100 0.6955 0.487 0.480 0.487 0.480 0.487 353,908 0.4835 0.00%
2017-08-25 0 0.700 0.690 0.700 0.660 0.730 342,000 234,960 0.6870 0.487 0.480 0.487 0.459 0.507 492,019 0.4775 -4.11%
2017-08-24 0 0.730 0.730 0.750 0.700 0.720 152,000 108,700 0.7151 0.507 0.507 0.521 0.487 0.500 218,675 0.4971 1.39%
2017-08-22 0 0.720 0.700 0.720 0.720 0.720 2,000 1,440 0.7200 0.500 0.487 0.500 0.500 0.500 2,877 0.5005 -1.37%
2017-08-21 0 0.730 0.720 0.730 - - 0 0 - 0.507 0.500 0.507 - - 0 - 0.00%
2017-08-18 0 0.730 0.740 0.750 0.710 0.730 150,000 107,140 0.7143 0.507 0.514 0.521 0.494 0.507 215,798 0.4965 0.00%
2017-08-17 0 0.730 0.720 0.730 - - 0 0 - 0.507 0.500 0.507 - - 0 - 0.00%
2017-08-16 0 0.730 0.720 0.730 0.720 0.730 214,000 155,380 0.7261 0.507 0.500 0.507 0.500 0.507 307,872 0.5047 1.39%
2017-08-15 0 0.720 0.720 0.740 0.700 0.730 98,000 71,320 0.7278 0.500 0.500 0.514 0.487 0.507 140,988 0.5059 -1.37%
2017-08-14 0 0.730 0.700 0.750 0.720 0.750 120,000 88,700 0.7392 0.507 0.487 0.521 0.500 0.521 172,638 0.5138 -2.67%
2017-08-11 0 0.750 0.730 0.750 0.730 0.750 64,000 46,880 0.7325 0.521 0.507 0.521 0.507 0.521 92,074 0.5092 2.74%
2017-08-10 0 0.730 0.730 0.740 0.730 0.730 16,000 11,680 0.7300 0.507 0.507 0.514 0.507 0.507 23,018 0.5074 0.00%
2017-08-09 0 0.730 0.720 0.730 0.720 0.730 500,000 364,200 0.7284 0.507 0.500 0.507 0.500 0.507 719,326 0.5063 -2.67%
2017-08-08 0 0.750 0.730 0.750 0.730 0.750 308,000 227,360 0.7382 0.521 0.507 0.521 0.507 0.521 443,105 0.5131 1.35%
2017-08-07 0 0.740 0.730 0.740 0.730 0.760 1,264,000 945,640 0.7481 0.514 0.507 0.514 0.507 0.528 1,818,456 0.5200 -1.33%
2017-08-04 0 0.750 0.740 0.750 0.720 0.760 2,548,000 1,898,220 0.7450 0.521 0.514 0.521 0.500 0.528 3,665,685 0.5178 1.35%
2017-08-03 0 0.740 0.740 0.750 0.730 0.760 154,000 114,820 0.7456 0.514 0.514 0.521 0.507 0.528 221,552 0.5183 0.00%
2017-08-02 0 0.740 0.730 0.740 0.720 0.760 1,200,000 877,380 0.7312 0.514 0.507 0.514 0.500 0.528 1,726,382 0.5082 -1.33%
2017-08-01 0 0.750 0.740 0.750 0.720 0.790 2,418,000 1,809,500 0.7483 0.521 0.514 0.521 0.500 0.549 3,478,661 0.5202 -1.32%
2017-07-31 0 0.760 0.740 0.770 0.730 0.780 530,000 392,860 0.7412 0.528 0.514 0.535 0.507 0.542 762,486 0.5152 0.00%
2017-07-28 0 0.760 0.750 0.760 0.760 0.790 532,000 407,460 0.7659 0.528 0.521 0.528 0.528 0.549 765,363 0.5324 -3.80%
2017-07-27 0 0.790 0.780 0.790 0.770 0.790 138,000 107,320 0.7777 0.549 0.542 0.549 0.535 0.549 198,534 0.5406 -1.25%
2017-07-26 0 0.800 0.780 0.800 0.780 0.800 48,000 37,880 0.7892 0.556 0.542 0.556 0.542 0.556 69,055 0.5485 1.27%
2017-07-25 0 0.790 0.780 0.790 0.770 0.800 150,000 117,720 0.7848 0.549 0.542 0.549 0.535 0.556 215,798 0.5455 -1.25%
2017-07-24 0 0.800 0.770 0.800 0.770 0.800 224,000 175,440 0.7832 0.556 0.535 0.556 0.535 0.556 322,258 0.5444 1.27%
2017-07-21 0 0.790 0.780 0.790 0.770 0.790 86,000 67,560 0.7856 0.549 0.542 0.549 0.535 0.549 123,724 0.5461 0.00%
2017-07-20 0 0.790 0.800 0.810 0.770 0.800 284,000 221,900 0.7813 0.549 0.556 0.563 0.535 0.556 408,577 0.5431 -1.25%
2017-07-19 0 0.800 0.780 0.800 0.740 0.800 70,000 54,920 0.7846 0.556 0.542 0.556 0.514 0.556 100,706 0.5454 3.90%
2017-07-18 0 0.770 0.770 0.780 0.760 0.800 554,000 433,140 0.7818 0.535 0.535 0.542 0.528 0.556 797,013 0.5435 -3.75%
2017-07-17 0 0.800 0.790 0.830 0.790 0.830 56,000 45,500 0.8125 0.556 0.549 0.577 0.549 0.577 80,565 0.5648 -3.61%
2017-07-14 0 0.830 0.800 0.830 0.780 0.830 88,000 70,400 0.8000 0.577 0.556 0.577 0.542 0.577 126,601 0.5561 2.47%
2017-07-13 0 0.810 0.810 0.830 0.780 0.820 274,000 220,060 0.8031 0.563 0.563 0.577 0.542 0.570 394,191 0.5583 1.25%
2017-07-12 0 0.800 0.800 0.820 0.800 0.820 300,000 242,560 0.8085 0.556 0.556 0.570 0.556 0.570 431,596 0.5620 0.00%
2017-07-11 0 0.800 0.800 0.810 0.760 0.800 108,000 83,760 0.7756 0.556 0.556 0.563 0.528 0.556 155,374 0.5391 1.27%
2017-07-10 0 0.790 0.770 0.810 0.770 0.800 88,000 69,600 0.7909 0.549 0.535 0.563 0.535 0.556 126,601 0.5498 -1.25%
2017-07-07 0 0.800 0.780 0.820 0.780 0.820 198,000 154,640 0.7810 0.556 0.542 0.570 0.542 0.570 284,853 0.5429 -2.44%
2017-07-06 0 0.820 0.780 0.820 0.810 0.820 22,000 17,900 0.8136 0.570 0.542 0.570 0.563 0.570 31,650 0.5656 2.50%
2017-07-05 0 0.800 0.770 0.800 0.760 0.800 102,000 80,800 0.7922 0.556 0.535 0.556 0.528 0.556 146,743 0.5506 0.00%
2017-07-04 0 0.800 0.780 0.800 0.800 0.800 460,000 359,000 0.7804 0.556 0.542 0.556 0.556 0.556 661,780 0.5425 -1.23%
2017-07-03 0 0.810 0.800 0.850 - - 0 0 - 0.563 0.556 0.591 - - 0 - 0.00%
2017-06-30 0 0.810 0.790 0.830 0.750 0.810 104,000 80,540 0.7744 0.563 0.549 0.577 0.521 0.563 149,620 0.5383 -1.22%
2017-06-29 0 0.820 0.800 0.830 0.790 0.820 194,000 155,400 0.8010 0.570 0.556 0.577 0.549 0.570 279,099 0.5568 0.00%
2017-06-28 0 0.820 0.800 0.840 0.800 0.820 134,000 107,360 0.8012 0.570 0.556 0.584 0.556 0.570 192,779 0.5569 0.00%
2017-06-27 0 0.820 0.820 0.830 0.800 0.850 384,000 310,780 0.8093 0.570 0.570 0.577 0.556 0.591 552,442 0.5626 1.23%
2017-06-26 0 0.810 0.800 0.810 0.810 0.870 320,000 264,860 0.8277 0.563 0.556 0.563 0.563 0.605 460,369 0.5753 -3.57%
2017-06-23 0 0.840 0.830 0.860 0.840 0.870 502,000 426,960 0.8505 0.584 0.577 0.598 0.584 0.605 722,203 0.5912 -2.33%
2017-06-22 0 0.860 0.850 0.860 0.850 0.860 614,000 525,540 0.8559 0.598 0.591 0.598 0.591 0.598 883,332 0.5950 0.00%
2017-06-21 0 0.860 0.850 0.860 0.860 0.900 164,000 143,420 0.8745 0.598 0.591 0.598 0.598 0.626 235,939 0.6079 -1.15%
2017-06-20 0 0.870 0.870 0.900 0.860 0.880 214,000 187,140 0.8745 0.605 0.605 0.626 0.598 0.612 307,872 0.6079 -1.14%
2017-06-19 0 0.880 0.880 0.890 0.850 0.880 614,000 538,140 0.8764 0.612 0.612 0.619 0.591 0.612 883,332 0.6092 2.33%
2017-06-16 0 0.860 0.850 0.870 0.840 0.860 158,000 134,220 0.8495 0.598 0.591 0.605 0.584 0.598 227,307 0.5905 2.38%
2017-06-15 0 0.840 0.840 0.860 0.820 0.880 462,000 387,560 0.8389 0.584 0.584 0.598 0.570 0.612 664,657 0.5831 -2.33%
2017-06-14 0 0.860 0.850 0.860 0.850 0.870 956,000 820,700 0.8585 0.598 0.591 0.598 0.591 0.605 1,375,351 0.5967 -3.37%
2017-06-13 0 0.890 0.870 0.900 0.850 0.950 606,000 540,220 0.8915 0.619 0.605 0.626 0.591 0.660 871,823 0.6196 2.30%
2017-06-12 0 0.870 0.870 0.880 0.850 0.880 230,000 199,680 0.8682 0.605 0.605 0.612 0.591 0.612 330,890 0.6035 -1.14%
2017-06-09 0 0.880 0.870 0.890 0.870 0.890 238,000 209,660 0.8809 0.612 0.605 0.619 0.605 0.619 342,399 0.6123 -2.22%
2017-06-08 0 0.900 0.870 0.900 0.850 0.900 152,000 133,040 0.8753 0.626 0.605 0.626 0.591 0.626 218,675 0.6084 4.65%
2017-06-07 0 0.860 0.850 0.870 0.850 0.870 780,000 677,120 0.8681 0.598 0.591 0.605 0.591 0.605 1,122,149 0.6034 -1.15%
2017-06-06 0 0.870 0.870 0.880 0.860 0.900 338,000 298,920 0.8844 0.605 0.605 0.612 0.598 0.626 486,264 0.6147 -1.14%
2017-06-05 0 0.880 0.880 0.900 0.880 0.900 240,000 212,660 0.8861 0.612 0.612 0.626 0.612 0.626 345,276 0.6159 -2.22%
2017-06-02 0 0.900 0.900 0.910 0.900 0.940 184,000 166,700 0.9060 0.626 0.626 0.633 0.626 0.653 264,712 0.6297 -1.10%
2017-06-01 0 0.910 0.910 0.940 0.910 0.970 288,000 263,720 0.9157 0.633 0.633 0.653 0.633 0.674 414,332 0.6365 -4.21%
2017-05-31 0 0.950 0.920 0.960 0.910 0.970 640,000 600,380 0.9381 0.660 0.639 0.667 0.633 0.674 920,737 0.6521 -1.04%
2017-05-29 0 0.960 0.970 0.990 0.910 0.990 656,000 623,280 0.9501 0.667 0.674 0.688 0.633 0.688 943,756 0.6604 5.49%
2017-05-26 0 0.910 0.890 0.910 0.880 0.910 240,000 214,880 0.8953 0.633 0.619 0.633 0.612 0.633 345,276 0.6223 3.41%
2017-05-25 0 0.880 0.860 0.880 0.870 0.890 102,000 88,820 0.8708 0.612 0.598 0.612 0.605 0.619 146,743 0.6053 1.15%
2017-05-24 0 0.870 0.870 0.890 0.870 0.900 20,000 17,620 0.8810 0.605 0.605 0.619 0.605 0.626 28,773 0.6124 0.00%
2017-05-23 0 0.870 0.870 0.880 0.870 0.900 252,000 224,900 0.8925 0.605 0.605 0.612 0.605 0.626 362,540 0.6203 -1.14%
2017-05-22 0 0.880 0.870 0.890 0.850 0.890 380,000 332,420 0.8748 0.612 0.605 0.619 0.591 0.619 546,688 0.6081 2.33%
2017-05-19 0 0.860 0.860 0.890 0.850 0.910 392,000 341,780 0.8719 0.598 0.598 0.619 0.591 0.633 563,952 0.6060 0.00%
2017-05-18 0 0.860 0.840 0.870 0.860 0.890 192,000 168,460 0.8774 0.598 0.584 0.605 0.598 0.619 276,221 0.6099 -3.37%
2017-05-17 0 0.890 0.870 0.890 0.870 0.890 80,000 70,600 0.8825 0.619 0.605 0.619 0.605 0.619 115,092 0.6134 0.00%
2017-05-16 0 0.890 0.880 0.900 0.880 0.900 100,000 88,600 0.8860 0.619 0.612 0.626 0.612 0.626 143,865 0.6159 1.14%
2017-05-15 0 0.880 0.870 0.930 0.860 0.930 32,000 28,260 0.8831 0.612 0.605 0.646 0.598 0.646 46,037 0.6139 0.00%
2017-05-12 0 0.880 0.880 0.890 0.860 0.910 136,000 119,960 0.8821 0.612 0.612 0.619 0.598 0.633 195,657 0.6131 -1.12%
2017-05-11 0 0.890 0.880 0.940 0.870 0.940 128,000 112,340 0.8777 0.619 0.612 0.653 0.605 0.653 184,147 0.6101 0.00%
2017-05-10 0 0.890 0.880 0.890 0.850 0.910 294,000 259,320 0.8820 0.619 0.612 0.619 0.591 0.633 422,964 0.6131 -2.20%
2017-05-09 0 0.910 0.900 0.920 0.900 0.930 164,000 149,700 0.9128 0.633 0.626 0.639 0.626 0.646 235,939 0.6345 -1.09%
2017-05-08 0 0.920 0.920 0.940 0.910 0.940 182,000 168,920 0.9281 0.639 0.639 0.653 0.633 0.653 261,835 0.6451 2.22%
2017-05-05 0 0.900 0.900 0.910 0.900 0.950 110,000 100,280 0.9116 0.626 0.626 0.633 0.626 0.660 158,252 0.6337 -2.17%
2017-05-04 0 0.920 0.920 0.930 0.900 0.920 238,000 217,140 0.9124 0.639 0.639 0.646 0.626 0.639 342,399 0.6342 0.00%
2017-05-02 0 0.920 0.920 0.960 0.910 0.940 308,000 283,800 0.9214 0.639 0.639 0.667 0.633 0.653 443,105 0.6405 -3.16%
2017-04-28 0 0.950 0.940 0.950 0.940 0.990 192,000 181,900 0.9474 0.660 0.653 0.660 0.653 0.688 276,221 0.6585 2.15%
2017-04-27 0 0.930 0.930 0.950 0.930 0.960 326,000 305,720 0.9378 0.646 0.646 0.660 0.646 0.667 469,001 0.6519 -4.12%
2017-04-26 0 0.970 0.960 0.980 0.960 0.990 88,000 85,580 0.9725 0.674 0.667 0.681 0.667 0.688 126,601 0.6760 -2.02%
2017-04-25 0 0.990 0.960 0.990 0.980 1.000 558,000 557,460 0.9990 0.688 0.667 0.688 0.681 0.695 802,768 0.6944 0.00%
2017-04-24 0 0.990 0.980 1.000 0.980 1.000 344,000 343,100 0.9974 0.688 0.681 0.695 0.681 0.695 494,896 0.6933 -4.81%
2017-04-21 0 1.040 1.030 1.040 1.030 1.100 604,000 635,440 1.0521 0.723 0.716 0.723 0.716 0.765 868,946 0.7313 0.00%
2017-04-20 0 1.040 1.040 1.060 0.990 1.140 3,062,000 3,275,160 1.0696 0.723 0.723 0.737 0.688 0.792 4,405,153 0.7435 5.05%
2017-04-19 0 0.990 0.970 1.000 0.900 1.010 1,354,000 1,284,300 0.9485 0.688 0.674 0.695 0.626 0.702 1,947,935 0.6593 -1.00%
2017-04-18 0 1.000 0.990 1.010 0.940 1.120 4,690,000 4,685,320 0.9990 0.695 0.688 0.702 0.653 0.779 6,747,278 0.6944 -9.91%
2017-04-13 0 1.110 1.100 1.120 1.070 1.200 5,694,000 6,306,060 1.1075 0.772 0.765 0.779 0.744 0.834 8,191,685 0.7698 18.09%
2017-04-12 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2017-03-15 0 0.940 0.930 0.950 0.790 0.980 12,422,000 10,877,240 0.8756 0.653 0.646 0.660 0.549 0.681 17,870,936 0.6087 -4.08%
2017-03-14 0 0.980 0.970 0.980 0.970 1.040 3,580,000 3,561,200 0.9947 0.681 0.674 0.681 0.674 0.723 5,150,374 0.6914 -4.85%
2017-03-13 0 1.030 1.010 1.030 1.000 1.100 3,836,000 3,934,500 1.0257 0.716 0.702 0.716 0.695 0.765 5,518,669 0.7129 -6.36%
2017-03-10 0 1.100 1.080 1.100 1.020 1.100 1,448,000 1,535,900 1.0607 0.765 0.751 0.765 0.709 0.765 2,083,168 0.7373 -1.79%
2017-03-09 0 1.120 1.110 1.140 1.090 1.140 260,000 288,280 1.1088 0.779 0.772 0.792 0.758 0.792 374,050 0.7707 0.00%
2017-03-08 0 1.120 1.110 1.120 1.100 1.160 890,000 1,003,320 1.1273 0.779 0.772 0.779 0.765 0.806 1,280,400 0.7836 -5.88%
2017-03-07 0 1.190 1.190 1.210 1.130 1.220 3,002,000 3,527,020 1.1749 0.827 0.827 0.841 0.785 0.848 4,318,834 0.8167 0.00%
2017-03-06 0 1.190 1.140 1.190 1.110 1.190 766,000 875,100 1.1424 0.827 0.792 0.827 0.772 0.827 1,102,007 0.7941 -0.83%
2017-03-03 0 1.200 1.200 1.210 1.160 1.240 548,000 656,860 1.1986 0.834 0.834 0.841 0.806 0.862 788,381 0.8332 -1.64%
2017-03-02 0 1.220 1.220 1.230 1.200 1.240 1,758,000 2,152,220 1.2242 0.848 0.848 0.855 0.834 0.862 2,529,150 0.8510 -2.40%
2017-03-01 0 1.250 1.230 1.270 1.220 1.270 1,656,000 2,043,520 1.2340 0.869 0.855 0.883 0.848 0.883 2,382,408 0.8578 0.81%
2017-02-28 0 1.240 1.240 1.260 1.200 1.330 2,142,000 2,655,660 1.2398 0.862 0.862 0.876 0.834 0.924 3,081,593 0.8618 -3.12%
2017-02-27 0 1.280 1.260 1.290 1.260 1.320 292,000 377,960 1.2944 0.890 0.876 0.897 0.876 0.918 420,086 0.8997 -5.88%
2017-02-24 0 1.360 1.340 1.360 1.270 1.370 776,000 1,029,160 1.3262 0.945 0.931 0.945 0.883 0.952 1,116,394 0.9219 0.74%
2017-02-23 0 1.350 1.330 1.340 1.300 1.390 1,046,000 1,397,100 1.3357 0.938 0.924 0.931 0.904 0.966 1,504,830 0.9284 -1.46%
2017-02-22 0 1.370 1.370 1.380 1.360 1.410 1,482,000 2,030,820 1.3703 0.952 0.952 0.959 0.945 0.980 2,132,082 0.9525 -2.14%
2017-02-21 0 1.400 1.380 1.400 1.380 1.490 1,404,000 2,004,360 1.4276 0.973 0.959 0.973 0.959 1.036 2,019,868 0.9923 -6.67%
2017-02-20 0 1.500 1.490 1.500 1.460 1.500 842,000 1,245,060 1.4787 1.043 1.036 1.043 1.015 1.043 1,211,345 1.0278 0.00%
2017-02-17 0 1.500 1.490 1.500 1.460 1.500 178,000 263,920 1.4827 1.043 1.036 1.043 1.015 1.043 256,080 1.0306 0.00%
2017-02-16 0 1.500 1.490 1.500 1.410 1.500 1,762,000 2,574,480 1.4611 1.043 1.036 1.043 0.980 1.043 2,534,905 1.0156 -0.66%
2017-02-15 0 1.510 1.490 1.510 1.400 1.510 4,234,000 6,131,760 1.4482 1.050 1.036 1.050 0.973 1.050 6,091,253 1.0067 0.00%
2017-02-14 0 1.510 1.480 1.510 1.400 1.520 2,138,000 3,055,620 1.4292 1.050 1.029 1.050 0.973 1.057 3,075,838 0.9934 -0.66%
2017-02-13 0 1.520 1.490 1.520 1.450 1.520 756,000 1,125,260 1.4884 1.057 1.036 1.057 1.008 1.057 1,087,621 1.0346 1.33%
2017-02-10 0 1.500 1.500 1.520 1.500 1.590 118,000 180,000 1.5254 1.043 1.043 1.057 1.043 1.105 169,761 1.0603 -0.66%
2017-02-09 0 1.510 1.500 1.550 1.500 1.570 264,000 405,180 1.5348 1.050 1.043 1.077 1.043 1.091 379,804 1.0668 0.67%
2017-02-08 0 1.500 1.500 1.540 1.480 1.590 3,102,000 4,753,900 1.5325 1.043 1.043 1.070 1.029 1.105 4,462,699 1.0653 -3.23%
2017-02-07 0 1.550 1.550 1.600 1.550 1.630 426,000 670,160 1.5731 1.077 1.077 1.112 1.077 1.133 612,866 1.0935 -3.73%
2017-02-06 0 1.610 1.580 1.610 1.580 1.620 46,000 73,360 1.5948 1.119 1.098 1.119 1.098 1.126 66,178 1.1085 1.90%
2017-02-03 0 1.580 1.580 1.620 1.580 1.640 528,000 834,740 1.5809 1.098 1.098 1.126 1.098 1.140 759,608 1.0989 -2.47%
2017-02-02 0 1.620 1.620 1.650 1.610 1.690 192,000 311,080 1.6202 1.126 1.126 1.147 1.119 1.175 276,221 1.1262 -5.81%
2017-02-01 0 1.720 1.590 1.720 1.580 1.720 39,449 66,599 1.6882 1.196 1.105 1.196 1.098 1.196 56,753 1.1735 4.88%
2017-01-27 0 1.640 1.590 1.720 1.700 1.720 30,000 51,160 1.7053 1.140 1.105 1.196 1.182 1.196 43,160 1.1854 0.00%
2017-01-26 0 1.640 1.590 1.640 1.630 1.650 14,000 22,920 1.6371 1.140 1.105 1.140 1.133 1.147 20,141 1.1380 0.00%
2017-01-25 0 1.640 1.600 1.640 1.580 1.640 76,000 121,780 1.6024 1.140 1.112 1.140 1.098 1.140 109,338 1.1138 0.00%
2017-01-24 0 1.640 1.610 1.640 1.560 1.660 468,000 752,860 1.6087 1.140 1.119 1.140 1.084 1.154 673,289 1.1182 0.61%
2017-01-23 0 1.630 1.590 1.620 1.580 1.710 206,000 331,600 1.6097 1.133 1.105 1.126 1.098 1.189 296,362 1.1189 2.52%
2017-01-20 0 1.590 1.570 1.660 1.500 1.680 1,052,000 1,657,580 1.5756 1.105 1.091 1.154 1.043 1.168 1,513,462 1.0952 -4.79%
2017-01-19 0 1.670 1.590 1.680 1.540 1.680 562,000 891,780 1.5868 1.161 1.105 1.168 1.070 1.168 808,522 1.1030 1.21%
2017-01-18 0 1.650 1.590 1.650 1.350 1.750 6,692,000 9,960,440 1.4884 1.147 1.105 1.147 0.938 1.216 9,627,460 1.0346 3.77%
2017-01-17 0 1.590 1.570 1.580 1.580 1.680 2,292,000 3,679,220 1.6052 1.105 1.091 1.098 1.098 1.168 3,297,391 1.1158 -6.47%
2017-01-16 0 1.700 1.640 1.720 1.630 1.740 650,000 1,090,900 1.6783 1.182 1.140 1.196 1.133 1.209 935,124 1.1666 -1.16%
2017-01-13 0 1.720 1.670 1.720 1.630 1.750 900,000 1,500,840 1.6676 1.196 1.161 1.196 1.133 1.216 1,294,787 1.1591 0.00%
2017-01-12 0 1.720 1.700 1.720 1.700 1.780 1,440,000 2,502,440 1.7378 1.196 1.182 1.196 1.182 1.237 2,071,659 1.2079 0.00%
2017-01-11 0 1.720 1.720 1.730 1.720 1.810 518,000 907,500 1.7519 1.196 1.196 1.203 1.196 1.258 745,222 1.2178 -1.71%
2017-01-10 0 1.750 1.720 1.750 1.720 1.840 1,298,000 2,270,420 1.7492 1.216 1.196 1.216 1.196 1.279 1,867,370 1.2158 -1.69%
2017-01-09 0 1.780 1.780 1.810 1.770 1.970 2,074,000 3,740,220 1.8034 1.237 1.237 1.258 1.230 1.369 2,983,764 1.2535 -1.11%
2017-01-06 0 1.800 1.790 1.800 1.770 1.840 1,680,000 3,020,260 1.7978 1.251 1.244 1.251 1.230 1.279 2,416,935 1.2496 0.56%
2017-01-05 0 1.790 1.790 1.830 1.770 1.860 3,640,000 6,549,080 1.7992 1.244 1.244 1.272 1.230 1.293 5,236,694 1.2506 1.13%
2017-01-04 0 1.770 1.730 1.770 1.740 1.840 1,124,000 1,996,860 1.7766 1.230 1.203 1.230 1.209 1.279 1,617,045 1.2349 1.72%
2017-01-03 0 1.740 1.720 1.740 1.710 1.770 748,000 1,289,840 1.7244 1.209 1.196 1.209 1.189 1.230 1,076,112 1.1986 0.00%
2016-12-30 0 1.740 1.730 1.750 1.690 1.770 1,520,000 2,607,600 1.7155 1.209 1.203 1.216 1.175 1.230 2,186,751 1.1925 2.35%
2016-12-29 0 1.700 1.680 1.700 1.660 1.710 882,420 1,485,164 1.6831 1.182 1.168 1.182 1.154 1.189 1,269,495 1.1699 -0.58%
2016-12-28 0 1.710 1.660 1.720 1.640 1.800 1,994,000 3,428,340 1.7193 1.189 1.154 1.196 1.140 1.251 2,868,672 1.1951 -0.58%
2016-12-23 0 1.720 1.700 1.720 1.690 1.740 1,010,000 1,738,800 1.7216 1.196 1.182 1.196 1.175 1.209 1,453,039 1.1967 0.00%
2016-12-22 0 1.720 1.710 1.720 1.710 1.770 1,390,000 2,427,820 1.7466 1.196 1.189 1.196 1.189 1.230 1,999,726 1.2141 -1.15%
2016-12-21 0 1.740 1.730 1.740 1.710 1.740 1,610,000 2,773,500 1.7227 1.209 1.203 1.209 1.189 1.209 2,316,230 1.1974 -0.57%
2016-12-20 0 1.750 1.710 1.750 1.700 1.790 1,066,000 1,877,100 1.7609 1.216 1.189 1.216 1.182 1.244 1,533,603 1.2240 0.00%
2016-12-19 0 1.750 1.740 1.750 1.720 1.790 1,218,000 2,147,380 1.7630 1.216 1.209 1.216 1.196 1.244 1,752,278 1.2255 1.16%
2016-12-16 0 1.730 1.720 1.730 1.710 1.780 1,288,000 2,262,020 1.7562 1.203 1.196 1.203 1.189 1.237 1,852,984 1.2207 -2.81%
2016-12-15 0 1.780 1.760 1.780 1.680 1.800 2,306,000 4,005,420 1.7370 1.237 1.223 1.237 1.168 1.251 3,317,532 1.2073 0.00%
2016-12-14 0 1.780 1.780 1.800 1.760 1.820 2,480,000 4,471,840 1.8032 1.237 1.237 1.251 1.223 1.265 3,567,857 1.2534 -2.20%
2016-12-13 0 1.820 1.810 1.830 1.800 1.850 1,602,000 2,917,920 1.8214 1.265 1.258 1.272 1.251 1.286 2,304,721 1.2661 0.55%
2016-12-12 0 1.810 1.800 1.820 1.790 1.890 1,952,000 3,573,160 1.8305 1.258 1.251 1.265 1.244 1.314 2,808,249 1.2724 -4.23%
2016-12-09 0 1.890 1.880 1.890 1.690 1.900 2,172,000 3,973,820 1.8296 1.314 1.307 1.314 1.175 1.321 3,124,752 1.2717 1.61%
2016-12-08 0 1.860 1.850 1.870 1.860 1.890 1,650,000 3,091,300 1.8735 1.293 1.286 1.300 1.293 1.314 2,373,776 1.3023 -1.59%
2016-12-07 0 1.890 1.880 1.890 1.860 1.910 1,586,000 2,993,980 1.8878 1.314 1.307 1.314 1.293 1.328 2,281,702 1.3122 -0.53%
2016-12-06 0 1.900 1.890 1.900 1.900 1.960 1,752,000 3,374,460 1.9261 1.321 1.314 1.321 1.321 1.362 2,520,518 1.3388 0.00%
2016-12-05 0 1.900 1.880 1.900 1.880 1.940 1,634,000 3,098,900 1.8965 1.321 1.307 1.321 1.307 1.348 2,350,757 1.3183 -0.52%
2016-12-02 0 1.910 1.890 1.910 1.880 1.950 1,628,000 3,090,100 1.8981 1.328 1.314 1.328 1.307 1.355 2,342,126 1.3194 -1.04%
2016-12-01 0 1.930 1.910 1.930 1.900 1.970 1,578,000 3,043,120 1.9285 1.342 1.328 1.342 1.321 1.369 2,270,193 1.3405 -0.52%
2016-11-30 0 1.940 1.890 1.940 1.890 1.990 1,838,000 3,545,660 1.9291 1.348 1.314 1.348 1.314 1.383 2,644,243 1.3409 0.52%
2016-11-29 0 1.930 1.910 1.930 1.890 1.990 1,628,000 3,160,120 1.9411 1.342 1.328 1.342 1.314 1.383 2,342,126 1.3493 -2.03%
2016-11-28 0 1.970 1.970 1.980 1.860 1.980 1,860,000 3,611,500 1.9417 1.369 1.369 1.376 1.293 1.376 2,675,893 1.3496 5.91%
2016-11-25 0 1.860 1.850 1.860 1.830 1.910 1,618,000 3,017,260 1.8648 1.293 1.286 1.293 1.272 1.328 2,327,739 1.2962 -1.06%
2016-11-24 0 1.880 1.880 1.890 1.860 1.930 1,604,000 3,029,680 1.8888 1.307 1.307 1.314 1.293 1.342 2,307,598 1.3129 1.62%
2016-11-23 0 1.850 1.850 1.860 1.850 1.940 1,816,000 3,427,560 1.8874 1.286 1.286 1.293 1.286 1.348 2,612,592 1.3119 -4.15%
2016-11-22 0 1.930 1.880 1.940 1.850 1.970 1,724,000 3,271,200 1.8974 1.342 1.307 1.348 1.286 1.369 2,480,236 1.3189 3.21%
2016-11-21 0 1.870 1.860 1.870 1.870 1.920 1,696,000 3,210,340 1.8929 1.300 1.293 1.300 1.300 1.335 2,439,954 1.3157 -1.58%
2016-11-18 0 1.900 1.890 1.900 1.890 1.930 1,592,000 3,033,740 1.9056 1.321 1.314 1.321 1.314 1.342 2,290,334 1.3246 0.00%
2016-11-17 0 1.900 1.890 1.910 1.900 1.980 1,640,000 3,177,740 1.9376 1.321 1.314 1.328 1.321 1.376 2,359,389 1.3468 -2.06%
2016-11-16 0 1.940 1.930 1.940 1.910 2.040 1,918,000 3,771,080 1.9662 1.348 1.342 1.348 1.328 1.418 2,759,335 1.3667 1.57%
2016-11-15 0 1.910 1.890 1.910 1.860 1.970 1,584,000 3,009,700 1.9001 1.328 1.314 1.328 1.293 1.369 2,278,825 1.3207 -2.55%
2016-11-14 0 1.960 1.940 1.960 1.940 2.060 2,448,000 4,839,180 1.9768 1.362 1.348 1.362 1.348 1.432 3,521,820 1.3741 -3.45%
2016-11-11 0 2.030 1.990 2.030 1.970 2.060 2,882,000 5,768,700 2.0016 1.411 1.383 1.411 1.369 1.432 4,146,195 1.3913 2.01%
2016-11-10 0 1.990 1.980 1.990 1.950 2.150 2,207,000 4,425,960 2.0054 1.383 1.376 1.383 1.355 1.494 3,175,105 1.3940 -4.33%
2016-11-09 0 2.080 2.020 2.080 1.900 2.080 4,148,000 8,241,640 1.9869 1.446 1.404 1.446 1.321 1.446 5,967,529 1.3811 0.00%
2016-11-08 0 2.080 2.050 2.080 1.850 2.160 6,642,000 13,386,000 2.0154 1.446 1.425 1.446 1.286 1.501 9,555,527 1.4009 11.23%
2016-11-07 0 1.870 1.860 1.880 1.790 1.890 1,732,000 3,192,880 1.8435 1.300 1.293 1.307 1.244 1.314 2,491,745 1.2814 6.25%
2016-11-04 0 1.760 1.750 1.780 1.750 1.780 1,232,000 2,174,940 1.7654 1.223 1.216 1.237 1.216 1.237 1,772,419 1.2271 -1.12%
2016-11-03 0 1.780 1.750 1.780 1.740 1.780 1,162,000 2,037,520 1.7535 1.237 1.216 1.237 1.209 1.237 1,671,714 1.2188 0.00%
2016-11-02 0 1.780 1.750 1.780 1.750 1.820 1,168,000 2,070,500 1.7727 1.237 1.216 1.237 1.216 1.265 1,680,346 1.2322 -0.56%
2016-11-01 0 1.790 1.740 1.790 1.720 1.860 1,670,000 2,941,280 1.7612 1.244 1.209 1.244 1.196 1.293 2,402,549 1.2242 -0.56%
2016-10-31 0 1.800 1.760 1.800 1.740 1.880 1,710,000 3,064,260 1.7920 1.251 1.223 1.251 1.209 1.307 2,460,095 1.2456 0.00%
2016-10-28 0 1.800 1.770 1.800 1.610 1.800 6,676,000 11,296,380 1.6921 1.251 1.230 1.251 1.119 1.251 9,604,441 1.1762 7.14%
2016-10-27 0 1.680 1.660 1.680 1.660 1.750 720,000 1,217,280 1.6907 1.168 1.154 1.168 1.154 1.216 1,035,829 1.1752 -4.00%
2016-10-26 0 1.750 1.710 1.760 1.700 1.810 652,000 1,127,340 1.7290 1.216 1.189 1.223 1.182 1.258 938,001 1.2019 -1.13%
2016-10-25 0 1.770 1.750 1.770 1.750 1.820 716,000 1,271,560 1.7759 1.230 1.216 1.230 1.216 1.265 1,030,075 1.2344 1.72%
2016-10-24 0 1.740 1.730 1.740 1.730 1.800 1,008,000 1,750,520 1.7366 1.209 1.203 1.209 1.203 1.251 1,450,161 1.2071 -2.25%
2016-10-20 0 1.780 1.740 1.780 1.730 1.800 1,218,000 2,143,080 1.7595 1.237 1.209 1.237 1.203 1.251 1,752,278 1.2230 -0.56%
2016-10-19 0 1.790 1.790 1.800 1.770 1.870 2,236,000 4,064,720 1.8179 1.244 1.244 1.251 1.230 1.300 3,216,826 1.2636 -3.24%
2016-10-18 0 1.850 1.820 1.850 1.830 1.950 2,828,000 5,294,680 1.8722 1.286 1.265 1.286 1.272 1.355 4,068,508 1.3014 0.00%
2016-10-17 0 1.850 1.840 1.860 1.840 1.920 3,110,000 5,802,080 1.8656 1.286 1.279 1.293 1.279 1.335 4,474,208 1.2968 -2.12%
2016-10-14 0 1.890 1.870 1.890 1.870 1.990 3,400,000 6,474,320 1.9042 1.314 1.300 1.314 1.300 1.383 4,891,417 1.3236 -4.55%
2016-10-13 0 1.980 1.960 1.990 1.880 2.060 3,308,000 6,548,540 1.9796 1.376 1.362 1.383 1.307 1.432 4,759,061 1.3760 1.54%
2016-10-12 0 1.950 1.920 1.940 1.770 1.950 4,356,000 8,042,920 1.8464 1.355 1.335 1.348 1.230 1.355 6,266,768 1.2834 9.55%
2016-10-11 0 1.780 1.770 1.780 1.760 1.800 2,552,000 4,527,160 1.7740 1.237 1.230 1.237 1.223 1.251 3,671,440 1.2331 2.89%
2016-10-07 0 1.730 1.710 1.730 1.690 1.740 2,648,000 4,537,740 1.7136 1.203 1.189 1.203 1.175 1.209 3,809,551 1.1911 0.58%
2016-10-06 0 1.720 1.710 1.720 1.700 1.770 2,592,000 4,457,380 1.7197 1.196 1.189 1.196 1.182 1.230 3,728,986 1.1953 -1.71%
2016-10-05 0 1.750 1.730 1.750 1.730 1.800 2,462,000 4,296,840 1.7453 1.216 1.203 1.216 1.203 1.251 3,541,961 1.2131 0.00%
2016-10-04 0 1.750 1.740 1.750 1.720 1.770 2,410,000 4,191,320 1.7391 1.216 1.209 1.216 1.196 1.230 3,467,151 1.2089 0.57%
2016-10-03 0 1.740 1.730 1.740 1.720 1.780 3,926,000 6,849,760 1.7447 1.209 1.203 1.209 1.196 1.237 5,648,148 1.2127 -2.79%
2016-09-30 0 1.790 1.770 1.780 1.750 1.800 2,492,000 4,447,140 1.7846 1.244 1.230 1.237 1.216 1.251 3,585,121 1.2404 -0.56%
2016-09-29 0 1.800 1.790 1.800 1.740 1.800 3,518,000 6,208,620 1.7648 1.251 1.244 1.251 1.209 1.251 5,061,178 1.2267 1.69%
2016-09-28 0 1.770 1.750 1.770 1.730 1.780 2,960,000 5,181,440 1.7505 1.230 1.216 1.230 1.203 1.237 4,258,410 1.2168 1.14%
2016-09-27 0 1.750 1.730 1.750 1.710 1.750 2,064,000 3,568,500 1.7289 1.216 1.203 1.216 1.189 1.216 2,969,378 1.2018 0.00%
2016-09-26 0 1.750 1.730 1.750 1.680 1.770 4,150,000 7,159,720 1.7252 1.216 1.203 1.216 1.168 1.230 5,970,406 1.1992 1.16%
2016-09-23 0 1.730 1.730 1.740 1.660 1.740 1,988,000 3,360,180 1.6902 1.203 1.203 1.209 1.154 1.209 2,860,040 1.1749 1.76%
2016-09-22 0 1.700 1.700 1.720 1.660 1.740 2,390,000 4,069,080 1.7025 1.182 1.182 1.196 1.154 1.209 3,438,378 1.1834 -2.30%
2016-09-21 0 1.740 1.720 1.740 1.700 1.750 2,326,000 4,010,960 1.7244 1.209 1.196 1.209 1.182 1.216 3,346,305 1.1986 1.16%
2016-09-20 0 1.720 1.700 1.720 1.680 1.720 1,994,000 3,394,480 1.7023 1.196 1.182 1.196 1.168 1.196 2,868,672 1.1833 0.58%
2016-09-19 0 1.710 1.690 1.710 1.650 1.730 3,556,000 6,053,360 1.7023 1.189 1.175 1.189 1.147 1.203 5,115,847 1.1833 0.59%
2016-09-15 0 1.700 1.680 1.700 1.680 1.720 1,780,000 3,028,020 1.7011 1.182 1.168 1.182 1.168 1.196 2,560,801 1.1825 0.59%
2016-09-14 0 1.690 1.670 1.700 1.670 1.710 1,796,000 3,037,340 1.6912 1.175 1.161 1.182 1.161 1.189 2,583,819 1.1755 0.00%
2016-09-13 0 1.690 1.640 1.690 1.570 1.690 2,632,000 4,264,980 1.6204 1.175 1.140 1.175 1.091 1.175 3,786,532 1.1264 5.63%
2016-09-12 0 1.600 1.560 1.600 1.540 1.640 1,904,000 2,999,440 1.5753 1.112 1.084 1.112 1.070 1.140 2,739,194 1.0950 -1.23%
2016-09-09 0 1.620 1.630 1.640 1.530 1.630 2,224,000 3,484,900 1.5670 1.126 1.133 1.140 1.063 1.133 3,199,562 1.0892 3.85%
2016-09-08 0 1.560 1.550 1.560 1.530 1.630 2,016,000 3,138,200 1.5566 1.084 1.077 1.084 1.063 1.133 2,900,323 1.0820 -2.50%
2016-09-07 0 1.600 1.590 1.600 1.450 1.640 2,162,000 3,344,360 1.5469 1.112 1.105 1.112 1.008 1.140 3,110,366 1.0752 0.63%
2016-09-06 0 1.590 1.560 1.600 1.490 1.600 2,118,000 3,284,720 1.5509 1.105 1.084 1.112 1.036 1.112 3,047,065 1.0780 0.00%
2016-09-05 0 1.590 1.560 1.600 1.550 1.650 1,328,000 2,119,120 1.5957 1.105 1.084 1.112 1.077 1.147 1,910,530 1.1092 -1.85%
2016-09-02 0 1.620 1.590 1.620 1.560 1.740 1,010,000 1,659,420 1.6430 1.126 1.105 1.126 1.084 1.209 1,453,039 1.1420 -3.57%
2016-09-01 0 1.680 1.670 1.680 1.660 1.750 750,000 1,281,260 1.7083 1.168 1.161 1.168 1.154 1.216 1,078,989 1.1875 -1.18%
2016-08-31 0 1.700 1.700 1.710 1.650 1.750 2,498,000 4,192,860 1.6785 1.182 1.182 1.189 1.147 1.216 3,593,753 1.1667 -1.73%
2016-08-30 0 1.730 1.700 1.730 1.690 1.790 4,206,000 7,293,500 1.7341 1.203 1.182 1.203 1.175 1.244 6,050,971 1.2053 -2.26%
2016-08-29 0 1.770 1.700 1.770 1.580 1.800 6,412,000 10,523,120 1.6412 1.230 1.182 1.230 1.098 1.251 9,224,637 1.1408 7.93%
2016-08-26 0 1.640 1.600 1.620 1.520 1.660 5,898,000 9,288,960 1.5749 1.140 1.112 1.126 1.057 1.154 8,485,170 1.0947 7.19%
2016-08-25 0 1.530 1.510 1.530 1.500 1.550 2,708,000 4,131,680 1.5257 1.063 1.050 1.063 1.043 1.077 3,895,870 1.0605 0.66%
2016-08-24 0 1.520 1.500 1.520 1.460 1.520 2,762,000 4,094,300 1.4824 1.057 1.043 1.057 1.015 1.057 3,973,557 1.0304 1.33%
2016-08-23 0 1.500 1.480 1.500 1.480 1.520 2,700,000 4,052,120 1.5008 1.043 1.029 1.043 1.029 1.057 3,884,361 1.0432 0.00%
2016-08-22 0 1.500 1.480 1.500 1.480 1.540 2,638,000 3,976,160 1.5073 1.043 1.029 1.043 1.029 1.070 3,795,164 1.0477 0.00%
2016-08-19 0 1.500 1.490 1.500 1.470 1.520 2,700,000 4,047,800 1.4992 1.043 1.036 1.043 1.022 1.057 3,884,361 1.0421 -0.66%
2016-08-18 0 1.510 1.500 1.510 1.490 1.530 2,674,000 4,049,980 1.5146 1.050 1.043 1.050 1.036 1.063 3,846,956 1.0528 0.00%
2016-08-17 0 1.510 1.490 1.510 1.470 1.550 3,350,000 5,051,740 1.5080 1.050 1.036 1.050 1.022 1.077 4,819,484 1.0482 0.67%
2016-08-16 0 1.500 1.480 1.500 1.350 1.550 4,078,000 5,863,360 1.4378 1.043 1.029 1.043 0.938 1.077 5,866,823 0.9994 -6.25%
2016-08-15 0 1.600 1.570 1.600 1.570 1.630 2,528,000 4,021,740 1.5909 1.112 1.091 1.112 1.091 1.133 3,636,912 1.1058 0.00%
2016-08-12 0 1.600 1.570 1.600 1.500 1.600 2,000,000 3,042,180 1.5211 1.112 1.091 1.112 1.043 1.112 2,877,304 1.0573 4.58%
2016-08-11 0 1.530 1.510 1.530 1.480 1.550 2,036,000 3,077,420 1.5115 1.063 1.050 1.063 1.029 1.077 2,929,096 1.0506 -0.65%
2016-08-10 0 1.540 1.520 1.540 1.460 1.540 3,502,000 5,193,680 1.4831 1.070 1.057 1.070 1.015 1.070 5,038,160 1.0309 4.76%
2016-08-09 0 1.470 1.460 1.480 1.450 1.530 4,902,000 7,232,940 1.4755 1.022 1.015 1.029 1.008 1.063 7,052,272 1.0256 -2.00%
2016-08-08 0 1.500 1.490 1.500 1.470 1.550 1,962,000 2,927,420 1.4921 1.043 1.036 1.043 1.022 1.077 2,822,635 1.0371 0.67%
2016-08-05 0 1.490 1.480 1.490 1.470 1.550 2,034,000 3,034,300 1.4918 1.036 1.029 1.036 1.022 1.077 2,926,218 1.0369 -0.67%
2016-08-04 0 1.500 1.460 1.500 1.460 1.530 2,968,000 4,418,640 1.4888 1.043 1.015 1.043 1.015 1.063 4,269,919 1.0348 2.74%
2016-08-03 0 1.460 1.460 1.500 1.320 1.500 2,194,000 3,167,120 1.4435 1.015 1.015 1.043 0.918 1.043 3,156,403 1.0034 7.35%
2016-08-01 0 1.360 1.350 1.360 1.360 1.540 2,072,000 2,942,660 1.4202 0.945 0.938 0.945 0.945 1.070 2,980,887 0.9872 -8.72%
2016-07-29 0 1.490 1.470 1.490 1.430 1.560 2,062,000 3,028,260 1.4686 1.036 1.022 1.036 0.994 1.084 2,966,501 1.0208 -3.25%
2016-07-28 0 1.540 1.530 1.540 1.520 1.600 1,910,000 2,985,220 1.5629 1.070 1.063 1.070 1.057 1.112 2,747,825 1.0864 -1.91%
2016-07-27 0 1.570 1.550 1.570 1.550 1.590 2,332,000 3,669,660 1.5736 1.091 1.077 1.091 1.077 1.105 3,354,937 1.0938 -1.87%
2016-07-26 0 1.600 1.590 1.600 1.570 1.620 1,906,000 3,018,680 1.5838 1.112 1.105 1.112 1.091 1.126 2,742,071 1.1009 0.00%
2016-07-25 0 1.600 1.590 1.600 1.560 1.620 2,108,000 3,331,240 1.5803 1.112 1.105 1.112 1.084 1.126 3,032,679 1.0984 0.00%
2016-07-22 0 1.600 1.590 1.600 1.540 1.640 3,684,000 5,886,780 1.5979 1.112 1.105 1.112 1.070 1.140 5,299,994 1.1107 0.00%
2016-07-21 0 1.600 1.570 1.600 1.540 1.630 2,028,000 3,194,720 1.5753 1.112 1.091 1.112 1.070 1.133 2,917,586 1.0950 -0.62%
2016-07-20 0 1.610 1.600 1.630 1.580 1.700 1,866,000 3,030,000 1.6238 1.119 1.112 1.133 1.098 1.182 2,684,525 1.1287 -3.01%
2016-07-19 0 1.660 1.650 1.680 1.450 1.660 4,044,000 6,344,620 1.5689 1.154 1.147 1.168 1.008 1.154 5,817,909 1.0905 5.73%
2016-07-18 0 1.570 1.580 1.590 1.400 1.600 2,778,000 4,289,420 1.5441 1.091 1.098 1.105 0.973 1.112 3,996,575 1.0733 -1.87%
2016-07-15 0 1.600 1.590 1.600 1.400 1.600 2,454,000 3,688,400 1.5030 1.112 1.105 1.112 0.973 1.112 3,530,452 1.0447 10.34%
2016-07-14 0 1.450 1.440 1.490 1.300 1.450 1,816,000 2,493,740 1.3732 1.008 1.001 1.036 0.904 1.008 2,612,592 0.9545 11.54%
2016-07-13 0 1.300 1.300 1.310 1.260 1.310 1,486,000 1,907,220 1.2835 0.904 0.904 0.911 0.876 0.911 2,137,837 0.8921 1.56%
2016-07-12 0 1.280 1.260 1.280 1.190 1.280 1,730,000 2,160,620 1.2489 0.890 0.876 0.890 0.827 0.890 2,488,868 0.8681 6.67%
2016-07-11 0 1.200 1.190 1.200 1.080 1.200 914,000 1,069,420 1.1700 0.834 0.827 0.834 0.751 0.834 1,314,928 0.8133 3.45%
2016-07-08 0 1.160 1.160 1.170 1.080 1.170 1,554,000 1,779,520 1.1451 0.806 0.806 0.813 0.751 0.813 2,235,665 0.7960 4.50%
2016-07-07 0 1.110 1.100 1.110 1.060 1.150 1,414,000 1,561,400 1.1042 0.772 0.765 0.772 0.737 0.799 2,034,254 0.7676 5.71%
2016-07-06 0 1.050 1.050 1.060 1.000 1.050 1,236,000 1,283,420 1.0384 0.730 0.730 0.737 0.695 0.730 1,778,174 0.7218 5.00%
2016-07-05 0 1.000 1.000 1.010 0.980 1.000 650,000 643,860 0.9906 0.695 0.695 0.702 0.681 0.695 935,124 0.6885 1.01%
2016-07-04 0 0.990 0.980 0.990 0.930 0.990 1,402,000 1,345,160 0.9595 0.688 0.681 0.688 0.646 0.688 2,016,990 0.6669 10.00%
2016-06-30 0 0.900 0.890 0.900 0.870 0.900 324,000 284,220 0.8772 0.626 0.619 0.626 0.605 0.626 466,123 0.6098 2.27%
2016-06-29 0 0.880 0.810 0.880 - - 0 0 - 0.612 0.563 0.612 - - 0 - -1.12%
2016-06-28 0 0.890 0.810 0.900 0.890 0.890 2,000 1,780 0.8900 0.619 0.563 0.626 0.619 0.619 2,877 0.6186 4.71%
2016-06-27 0 0.850 0.790 0.850 - - 0 0 - 0.591 0.549 0.591 - - 0 - -2.30%
2016-06-24 0 0.870 0.820 0.880 0.820 0.870 90,000 75,640 0.8404 0.605 0.570 0.612 0.570 0.605 129,479 0.5842 -1.14%
2016-06-23 0 0.880 0.850 0.880 0.830 0.890 88,000 77,520 0.8809 0.612 0.591 0.612 0.577 0.619 126,601 0.6123 -1.12%
2016-06-22 0 0.890 0.860 0.890 - - 0 0 - 0.619 0.598 0.619 - - 0 - -1.11%
2016-06-21 0 0.900 0.850 0.910 0.860 0.900 6,000 5,240 0.8733 0.626 0.591 0.633 0.598 0.626 8,632 0.6070 4.65%
2016-06-20 0 0.860 0.860 0.890 0.860 0.860 104,000 89,440 0.8600 0.598 0.598 0.619 0.598 0.598 149,620 0.5978 -5.49%
2016-06-17 0 0.910 0.860 0.910 - - 0 0 - 0.633 0.598 0.633 - - 0 - 0.00%
2016-06-16 0 0.910 0.850 0.920 0.910 0.910 2,000 1,820 0.9100 0.633 0.591 0.639 0.633 0.633 2,877 0.6325 7.06%
2016-06-15 0 0.850 0.850 0.880 - - 0 0 - 0.591 0.591 0.612 - - 0 - 0.00%
2016-06-14 0 0.850 0.850 0.880 0.850 0.870 270,000 231,660 0.8580 0.591 0.591 0.612 0.591 0.605 388,436 0.5964 -4.49%
2016-06-13 0 0.890 0.860 0.890 - - 0 0 - 0.619 0.598 0.619 - - 0 - -1.11%
2016-06-10 0 0.900 0.880 0.900 0.880 0.910 64,000 56,620 0.8847 0.626 0.612 0.626 0.612 0.633 92,074 0.6149 -1.10%
2016-06-08 0 0.910 0.890 0.910 - - 0 0 - 0.633 0.619 0.633 - - 0 - 0.00%
2016-06-07 0 0.910 0.890 0.930 - - 0 0 - 0.633 0.619 0.646 - - 0 - 0.00%
2016-06-06 0 0.910 0.880 0.910 0.880 0.910 162,000 144,120 0.8896 0.633 0.612 0.633 0.612 0.633 233,062 0.6184 -1.09%
2016-06-03 0 0.920 0.910 0.920 0.910 0.920 180,000 165,480 0.9193 0.639 0.633 0.639 0.633 0.639 258,957 0.6390 0.00%
2016-06-02 0 0.920 0.890 0.920 - - 0 0 - 0.639 0.619 0.639 - - 0 - 0.00%
2016-06-01 0 0.920 0.880 0.950 0.890 0.970 66,000 62,980 0.9542 0.639 0.612 0.660 0.619 0.674 94,951 0.6633 0.00%
2016-05-31 0 0.920 0.870 0.930 0.870 0.920 6,000 5,380 0.8967 0.639 0.605 0.646 0.605 0.639 8,632 0.6233 3.37%
2016-05-30 0 0.890 0.860 0.910 - - 0 0 - 0.619 0.598 0.633 - - 0 - 0.00%
2016-05-27 0 0.890 0.870 0.910 - - 0 0 - 0.619 0.605 0.633 - - 0 - 0.00%
2016-05-26 0 0.890 0.860 0.910 - - 0 0 - 0.619 0.598 0.633 - - 0 - 0.00%
2016-05-25 0 0.890 0.890 0.910 0.850 0.880 84,000 73,020 0.8693 0.619 0.619 0.633 0.591 0.612 120,847 0.6042 0.00%
2016-05-24 0 0.890 0.850 0.890 - - 0 0 - 0.619 0.591 0.619 - - 0 - -1.11%
2016-05-23 0 0.900 0.850 0.920 0.850 0.900 24,000 20,500 0.8542 0.626 0.591 0.639 0.591 0.626 34,528 0.5937 2.27%
2016-05-20 0 0.880 0.860 0.880 - - 0 0 - 0.612 0.598 0.612 - - 0 - 0.00%
2016-05-19 0 0.880 0.850 0.890 0.860 0.880 42,000 36,160 0.8610 0.612 0.591 0.619 0.598 0.612 60,423 0.5984 0.00%
2016-05-18 0 0.880 0.860 0.910 0.880 0.880 120,000 105,600 0.8800 0.612 0.598 0.633 0.612 0.612 172,638 0.6117 -2.22%
2016-05-17 0 0.900 0.890 0.930 - - 0 0 - 0.626 0.619 0.646 - - 0 - 0.00%
2016-05-16 0 0.900 0.900 0.940 0.890 0.910 160,000 143,540 0.8971 0.626 0.626 0.653 0.619 0.633 230,184 0.6236 0.00%
2016-05-13 0 0.900 0.900 0.930 0.900 0.900 30,000 27,000 0.9000 0.626 0.626 0.646 0.626 0.626 43,160 0.6256 -1.10%
2016-05-12 0 0.910 0.910 0.930 0.910 0.910 2,000 1,820 0.9100 0.633 0.633 0.646 0.633 0.633 2,877 0.6325 0.00%
2016-05-11 0 0.910 0.890 0.930 - - 0 0 - 0.633 0.619 0.646 - - 0 - 0.00%
2016-05-10 0 0.910 0.900 0.930 0.890 0.940 398,000 367,580 0.9236 0.633 0.626 0.646 0.619 0.653 572,584 0.6420 1.11%
2016-05-09 0 0.900 0.900 0.930 0.900 0.930 64,000 58,460 0.9134 0.626 0.626 0.646 0.626 0.646 92,074 0.6349 -4.26%
2016-05-06 0 0.940 0.900 0.940 - - 0 0 - 0.653 0.626 0.653 - - 0 - -1.05%
2016-05-05 0 0.950 0.910 0.960 0.940 0.950 428,000 406,300 0.9493 0.660 0.633 0.667 0.653 0.660 615,743 0.6599 2.15%
2016-05-04 0 0.930 0.930 0.970 0.930 0.930 72,000 66,960 0.9300 0.646 0.646 0.674 0.646 0.646 103,583 0.6464 0.00%
2016-05-03 0 0.930 0.900 0.930 0.870 0.930 422,000 384,600 0.9114 0.646 0.626 0.646 0.605 0.646 607,111 0.6335 0.00%
2016-04-29 0 0.930 0.910 0.930 - - 0 0 - 0.646 0.633 0.646 - - 0 - 0.00%
2016-04-28 0 0.930 0.930 0.960 - - 0 0 - 0.646 0.646 0.667 - - 0 - 0.00%
2016-04-27 0 0.930 0.920 0.930 0.930 0.940 106,000 98,800 0.9321 0.646 0.639 0.646 0.646 0.653 152,497 0.6479 -1.06%
2016-04-26 0 0.940 0.930 0.950 0.930 0.960 64,000 60,760 0.9494 0.653 0.646 0.660 0.646 0.667 92,074 0.6599 -2.08%
2016-04-25 0 0.960 0.960 0.980 0.960 0.970 72,000 69,160 0.9606 0.667 0.667 0.681 0.667 0.674 103,583 0.6677 -3.03%
2016-04-22 0 0.990 0.970 0.990 0.980 1.000 1,044,000 1,026,980 0.9837 0.688 0.674 0.688 0.681 0.695 1,501,953 0.6838 0.00%
2016-04-21 0 0.990 0.960 0.990 0.960 1.000 216,000 214,940 0.9951 0.688 0.667 0.688 0.667 0.695 310,749 0.6917 4.21%
2016-04-20 0 0.950 0.950 0.970 0.950 0.960 504,000 479,340 0.9511 0.660 0.660 0.674 0.660 0.667 725,081 0.6611 0.00%
2016-04-19 0 0.950 0.950 0.960 0.950 0.960 56,000 53,580 0.9568 0.660 0.660 0.667 0.660 0.667 80,565 0.6651 -4.04%
2016-04-18 0 0.990 0.940 0.990 - - 0 0 - 0.688 0.653 0.688 - - 0 - 0.00%
2016-04-15 0 0.990 0.990 1.010 0.990 0.990 60,000 59,400 0.9900 0.688 0.688 0.702 0.688 0.688 86,319 0.6881 -2.94%
2016-04-14 0 1.020 1.000 1.020 0.990 1.020 458,000 464,260 1.0137 0.709 0.695 0.709 0.688 0.709 658,903 0.7046 3.03%
2016-04-13 0 0.990 0.990 1.000 0.990 1.000 624,000 618,760 0.9916 0.688 0.688 0.695 0.688 0.695 897,719 0.6893 -1.00%
2016-04-12 0 1.000 0.990 1.000 0.970 1.010 968,000 959,640 0.9914 0.695 0.688 0.695 0.674 0.702 1,392,615 0.6891 3.09%
2016-04-11 0 0.970 0.970 0.980 0.960 0.980 154,000 149,660 0.9718 0.674 0.674 0.681 0.667 0.681 221,552 0.6755 -1.02%
2016-04-08 0 0.980 0.980 1.000 0.900 1.000 1,286,000 1,240,960 0.9650 0.681 0.681 0.695 0.626 0.695 1,850,107 0.6708 8.89%
2016-04-07 0 0.900 0.880 0.900 0.900 0.920 72,000 65,360 0.9078 0.626 0.612 0.626 0.626 0.639 103,583 0.6310 0.00%
2016-04-06 0 0.900 0.900 0.920 0.900 0.900 2,000 1,800 0.9000 0.626 0.626 0.639 0.626 0.626 2,877 0.6256 -3.23%
2016-04-05 0 0.930 0.930 0.970 - - 0 0 - 0.646 0.646 0.674 - - 0 - 0.00%
2016-04-01 0 0.930 0.930 0.970 0.910 1.000 594,000 558,060 0.9395 0.646 0.646 0.674 0.633 0.695 854,559 0.6530 -5.10%
2016-03-31 0 0.980 0.980 1.010 0.980 1.040 1,930,000 1,935,840 1.0030 0.681 0.681 0.702 0.681 0.723 2,776,599 0.6972 -2.00%
2016-03-30 0 1.000 0.990 1.010 0.930 1.070 1,426,000 1,363,260 0.9560 0.695 0.688 0.702 0.646 0.744 2,051,518 0.6645 4.17%
2016-03-29 0 0.960 0.930 0.970 0.910 0.960 960,000 895,020 0.9323 0.667 0.646 0.674 0.633 0.667 1,381,106 0.6480 1.05%
2016-03-24 0 0.950 0.940 0.960 0.890 0.970 354,000 326,600 0.9226 0.660 0.653 0.667 0.619 0.674 509,283 0.6413 0.00%
2016-03-23 0 0.950 0.930 0.950 0.930 0.950 80,000 74,840 0.9355 0.660 0.646 0.660 0.646 0.660 115,092 0.6503 0.00%
2016-03-22 0 0.950 0.930 0.950 - - 0 0 - 0.660 0.646 0.660 - - 0 - -1.04%
2016-03-21 0 0.960 0.960 0.980 0.920 0.950 54,000 50,040 0.9267 0.667 0.667 0.681 0.639 0.660 77,687 0.6441 2.13%
2016-03-18 0 0.940 0.920 0.950 0.910 0.950 88,000 81,180 0.9225 0.653 0.639 0.660 0.633 0.660 126,601 0.6412 1.08%
2016-03-17 0 0.930 0.930 0.960 0.910 0.930 220,000 201,900 0.9177 0.646 0.646 0.667 0.633 0.646 316,503 0.6379 0.00%
2016-03-16 0 0.930 0.930 0.970 0.920 0.920 100,000 92,000 0.9200 0.646 0.646 0.674 0.639 0.639 143,865 0.6395 -2.11%
2016-03-15 0 0.950 0.950 0.990 0.950 0.960 226,000 214,780 0.9504 0.660 0.660 0.688 0.660 0.667 325,135 0.6606 -1.04%
2016-03-14 0 0.960 0.960 1.000 0.940 1.000 584,000 567,800 0.9723 0.667 0.667 0.695 0.653 0.695 840,173 0.6758 -2.04%
2016-03-11 0 0.980 0.970 0.980 0.960 0.980 242,000 233,820 0.9662 0.681 0.674 0.681 0.667 0.681 348,154 0.6716 2.08%
2016-03-10 0 0.960 0.930 0.960 0.900 0.960 202,000 186,980 0.9256 0.667 0.646 0.667 0.626 0.667 290,608 0.6434 1.05%
2016-03-09 0 0.950 0.930 0.970 0.910 0.950 154,000 145,500 0.9448 0.660 0.646 0.674 0.633 0.660 221,552 0.6567 -2.06%
2016-03-08 0 0.970 0.970 0.990 0.970 0.990 32,000 31,640 0.9888 0.674 0.674 0.688 0.674 0.688 46,037 0.6873 -1.02%
2016-03-07 0 0.980 0.960 0.980 0.940 0.990 282,000 274,680 0.9740 0.681 0.667 0.681 0.653 0.688 405,700 0.6771 1.03%
2016-03-04 0 0.970 0.940 0.970 0.940 0.970 194,000 185,880 0.9581 0.674 0.653 0.674 0.653 0.674 279,099 0.6660 -2.02%
2016-03-03 0 0.990 0.930 1.000 0.930 1.000 954,000 917,200 0.9614 0.688 0.646 0.695 0.646 0.695 1,372,474 0.6683 -1.00%
2016-03-02 0 1.000 1.000 1.020 0.950 1.080 2,922,000 2,997,540 1.0259 0.695 0.695 0.709 0.660 0.751 4,203,741 0.7131 0.00%
2016-03-01 0 1.000 0.990 1.000 0.780 1.020 4,828,000 4,590,720 0.9509 0.695 0.688 0.695 0.542 0.709 6,945,812 0.6609 29.87%
2016-02-29 0 0.770 0.760 0.790 0.760 0.780 524,000 405,200 0.7733 0.535 0.528 0.549 0.528 0.542 753,854 0.5375 2.67%
2016-02-26 0 0.750 0.750 0.760 0.750 0.750 70,000 52,500 0.7500 0.521 0.521 0.528 0.521 0.521 100,706 0.5213 0.00%
2016-02-25 0 0.750 0.750 0.770 0.750 0.770 24,000 18,080 0.7533 0.521 0.521 0.535 0.521 0.535 34,528 0.5236 0.00%
2016-02-24 0 0.750 0.740 0.750 0.720 0.750 452,000 328,620 0.7270 0.521 0.514 0.521 0.500 0.521 650,271 0.5054 2.74%
2016-02-23 0 0.730 0.730 0.750 0.730 0.730 134,000 97,820 0.7300 0.507 0.507 0.521 0.507 0.507 192,779 0.5074 -2.67%
2016-02-22 0 0.750 0.730 0.750 0.730 0.780 228,000 167,000 0.7325 0.521 0.507 0.521 0.507 0.542 328,013 0.5091 -2.60%
2016-02-19 0 0.770 0.740 0.780 - - 0 0 - 0.535 0.514 0.542 - - 0 - 0.00%
2016-02-18 0 0.770 0.740 0.770 0.730 0.770 134,000 99,400 0.7418 0.535 0.514 0.535 0.507 0.535 192,779 0.5156 4.05%
2016-02-17 0 0.740 0.730 0.760 - - 0 0 - 0.514 0.507 0.528 - - 0 - 0.00%
2016-02-16 0 0.740 0.740 0.750 0.740 0.770 28,000 21,380 0.7636 0.514 0.514 0.521 0.514 0.535 40,282 0.5308 -6.33%
2016-02-15 0 0.790 0.740 0.790 0.750 0.790 10,000 7,580 0.7580 0.549 0.514 0.549 0.521 0.549 14,387 0.5269 6.76%
2016-02-12 0 0.740 0.730 0.740 - - 0 0 - 0.514 0.507 0.514 - - 0 - -1.33%
2016-02-11 0 0.750 0.740 0.750 0.720 0.760 318,000 235,940 0.7419 0.521 0.514 0.521 0.500 0.528 457,491 0.5157 -6.25%
2016-02-05 0 0.800 0.730 0.800 0.720 0.800 174,000 130,920 0.7524 0.556 0.507 0.556 0.500 0.556 250,325 0.5230 8.11%
2016-02-04 0 0.740 0.720 0.760 - - 0 0 - 0.514 0.500 0.528 - - 0 - 0.00%
2016-02-03 0 0.740 0.730 0.740 0.720 0.740 180,000 131,760 0.7320 0.514 0.507 0.514 0.500 0.514 258,957 0.5088 -2.63%
2016-02-02 0 0.760 0.730 0.760 - - 0 0 - 0.528 0.507 0.528 - - 0 - -1.30%
2016-02-01 0 0.770 0.740 0.770 - - 0 0 - 0.535 0.514 0.535 - - 0 - 0.00%
2016-01-29 0 0.770 0.750 0.790 0.760 0.770 140,000 107,600 0.7686 0.535 0.521 0.549 0.528 0.535 201,411 0.5342 4.05%
2016-01-28 0 0.740 0.740 0.770 0.740 0.770 174,000 129,360 0.7434 0.514 0.514 0.535 0.514 0.535 250,325 0.5168 -7.50%
2016-01-27 0 0.800 0.740 0.800 0.800 0.800 8,000 6,400 0.8000 0.556 0.514 0.556 0.556 0.556 11,509 0.5561 0.00%
2016-01-26 0 0.800 0.740 0.800 0.800 0.800 6,000 4,800 0.8000 0.556 0.514 0.556 0.556 0.556 8,632 0.5561 -5.88%
2016-01-25 0 0.850 0.730 0.850 0.720 0.850 336,000 245,880 0.7318 0.591 0.507 0.591 0.500 0.591 483,387 0.5087 14.86%
2016-01-22 0 0.740 0.720 0.740 0.710 0.740 278,000 203,500 0.7320 0.514 0.500 0.514 0.494 0.514 399,945 0.5088 0.00%
2016-01-21 0 0.740 0.700 0.740 0.700 0.740 244,000 174,180 0.7139 0.514 0.487 0.514 0.487 0.514 351,031 0.4962 -1.33%
2016-01-20 0 0.750 0.690 0.750 0.680 0.750 532,000 378,140 0.7108 0.521 0.480 0.521 0.473 0.521 765,363 0.4941 2.74%
2016-01-19 0 0.730 0.670 0.730 0.670 0.740 280,000 201,340 0.7191 0.507 0.466 0.507 0.466 0.514 402,823 0.4998 4.29%
2016-01-18 0 0.700 0.690 0.700 0.670 0.710 40,000 27,160 0.6790 0.487 0.480 0.487 0.466 0.494 57,546 0.4720 -5.41%
2016-01-15 0 0.740 0.690 0.740 0.700 0.740 554,000 393,640 0.7105 0.514 0.480 0.514 0.487 0.514 797,013 0.4939 4.23%
2016-01-14 0 0.710 0.680 0.710 0.680 0.720 422,000 291,540 0.6909 0.494 0.473 0.494 0.473 0.500 607,111 0.4802 -5.33%
2016-01-13 0 0.750 0.710 0.750 0.700 0.750 222,000 157,660 0.7102 0.521 0.494 0.521 0.487 0.521 319,381 0.4936 0.00%
2016-01-12 0 0.750 0.720 0.750 0.720 0.750 76,000 56,420 0.7424 0.521 0.500 0.521 0.500 0.521 109,338 0.5160 0.00%
2016-01-11 0 0.750 0.740 0.750 0.740 0.780 438,000 326,280 0.7449 0.521 0.514 0.521 0.514 0.542 630,130 0.5178 -8.54%
2016-01-08 0 0.820 0.800 0.830 0.800 0.820 12,000 9,640 0.8033 0.570 0.556 0.577 0.556 0.570 17,264 0.5584 3.80%
2016-01-07 0 0.790 0.790 0.810 0.790 0.840 208,000 167,340 0.8045 0.549 0.549 0.563 0.549 0.584 299,240 0.5592 -7.06%
2016-01-06 0 0.850 0.840 0.860 0.840 0.860 72,000 60,920 0.8461 0.591 0.584 0.598 0.584 0.598 103,583 0.5881 0.00%
2016-01-05 0 0.850 0.830 0.850 0.850 0.850 10,000 8,500 0.8500 0.591 0.577 0.591 0.591 0.591 14,387 0.5908 -1.16%
2016-01-04 0 0.860 0.840 0.890 - - 0 0 - 0.598 0.584 0.619 - - 0 - 0.00%
2015-12-31 0 0.860 0.840 0.870 - - 0 0 - 0.598 0.584 0.605 - - 0 - 0.00%
2015-12-30 0 0.860 0.840 0.860 0.850 0.860 248,000 211,400 0.8524 0.598 0.584 0.598 0.591 0.598 356,786 0.5925 2.38%
2015-12-29 0 0.840 0.840 0.850 0.840 0.870 64,000 54,240 0.8475 0.584 0.584 0.591 0.584 0.605 92,074 0.5891 -3.45%
2015-12-28 0 0.870 0.860 0.870 - - 0 0 - 0.605 0.598 0.605 - - 0 - -1.14%
2015-12-24 0 0.880 0.850 0.890 - - 0 0 - 0.612 0.591 0.619 - - 0 - 0.00%
2015-12-23 0 0.880 0.860 0.880 0.880 0.900 214,000 190,880 0.8920 0.612 0.598 0.612 0.612 0.626 307,872 0.6200 0.00%
2015-12-22 0 0.880 0.860 0.880 0.850 0.880 200,000 172,440 0.8622 0.612 0.598 0.612 0.591 0.612 287,730 0.5993 3.53%
2015-12-21 0 0.850 0.840 0.850 0.810 0.860 420,000 346,280 0.8245 0.591 0.584 0.591 0.563 0.598 604,234 0.5731 -4.49%
2015-12-18 0 0.890 0.860 0.900 0.860 0.890 24,000 20,800 0.8667 0.619 0.598 0.626 0.598 0.619 34,528 0.6024 -2.20%
2015-12-17 0 0.910 0.880 0.910 0.910 0.910 26,000 23,060 0.8869 0.633 0.612 0.633 0.633 0.633 37,405 0.6165 0.00%
2015-12-16 0 0.910 0.910 0.930 0.900 0.900 48,000 43,280 0.9017 0.633 0.633 0.646 0.626 0.626 69,055 0.6267 1.11%
2015-12-15 0 0.900 0.900 0.950 0.900 0.910 90,000 81,400 0.9044 0.626 0.626 0.660 0.626 0.633 129,479 0.6287 -1.10%
2015-12-14 0 0.910 0.910 0.930 0.910 0.920 212,000 193,520 0.9128 0.633 0.633 0.646 0.633 0.639 304,994 0.6345 -2.15%
2015-12-11 0 0.930 0.930 0.950 0.930 0.930 98,000 91,140 0.9300 0.646 0.646 0.660 0.646 0.646 140,988 0.6464 0.00%
2015-12-10 0 0.930 0.930 0.940 0.930 0.930 78,000 72,540 0.9300 0.646 0.646 0.653 0.646 0.646 112,215 0.6464 1.09%
2015-12-09 0 0.920 0.920 0.940 0.920 0.930 164,000 151,580 0.9243 0.639 0.639 0.653 0.639 0.646 235,939 0.6425 -3.16%
2015-12-08 0 0.950 0.940 0.950 0.950 0.950 112,000 106,400 0.9500 0.660 0.653 0.660 0.660 0.660 161,129 0.6603 -2.06%
2015-12-07 0 0.970 0.950 0.970 0.980 0.980 12,000 11,760 0.9800 0.674 0.660 0.674 0.681 0.681 17,264 0.6812 -1.02%
2015-12-04 0 0.980 0.980 1.000 0.980 0.990 320,000 313,900 0.9809 0.681 0.681 0.695 0.681 0.688 460,369 0.6818 2.08%
2015-12-03 0 0.960 0.960 0.980 0.960 0.960 6,000 5,760 0.9600 0.667 0.667 0.681 0.667 0.667 8,632 0.6673 1.05%
2015-12-02 0 0.950 0.950 0.980 0.940 0.980 84,000 81,020 0.9645 0.660 0.660 0.681 0.653 0.681 120,847 0.6704 -3.06%
2015-12-01 0 0.980 0.930 0.980 - - 20,000 19,600 0.9800 0.681 0.646 0.681 - - 28,773 0.6812 0.00%
2015-11-30 0 0.980 0.940 0.980 0.980 0.980 10,000 9,800 0.9800 0.681 0.653 0.681 0.681 0.681 14,387 0.6812 0.00%
2015-11-27 0 0.980 0.950 0.980 0.980 0.980 2,000 1,960 0.9800 0.681 0.660 0.681 0.681 0.681 2,877 0.6812 0.00%
2015-11-26 0 0.980 0.980 0.990 0.980 0.980 126,000 123,480 0.9800 0.681 0.681 0.688 0.681 0.681 181,270 0.6812 2.08%
2015-11-25 0 0.960 0.940 0.960 - - 0 0 - 0.667 0.653 0.667 - - 0 - -2.04%
2015-11-24 0 0.980 0.980 0.990 0.980 0.980 30,000 29,400 0.9800 0.681 0.681 0.688 0.681 0.681 43,160 0.6812 -2.00%
2015-11-23 0 1.000 0.980 1.000 0.930 1.010 846,000 813,360 0.9614 0.695 0.681 0.695 0.646 0.702 1,217,100 0.6683 5.26%
2015-11-20 0 0.950 0.950 0.970 0.950 0.970 420,000 402,460 0.9582 0.660 0.660 0.674 0.660 0.674 604,234 0.6661 1.06%
2015-11-19 0 0.940 0.940 0.950 0.940 0.970 188,000 178,560 0.9498 0.653 0.653 0.660 0.653 0.674 270,467 0.6602 0.00%
2015-11-18 0 0.940 0.940 0.950 0.930 0.940 78,000 72,840 0.9338 0.653 0.653 0.660 0.646 0.653 112,215 0.6491 -1.05%
2015-11-17 0 0.950 0.950 0.970 0.950 0.970 130,000 125,700 0.9669 0.660 0.660 0.674 0.660 0.674 187,025 0.6721 -2.06%
2015-11-16 0 0.970 0.960 0.970 0.950 0.970 68,000 65,200 0.9588 0.674 0.667 0.674 0.660 0.674 97,828 0.6665 3.19%
2015-11-13 0 0.940 0.940 0.970 0.940 0.960 26,000 24,700 0.9500 0.653 0.653 0.674 0.653 0.667 37,405 0.6603 -2.08%
2015-11-12 0 0.960 0.960 0.970 0.950 0.960 132,000 125,720 0.9524 0.667 0.667 0.674 0.660 0.667 189,902 0.6620 0.00%
2015-11-11 0 0.960 0.950 0.970 0.940 0.960 50,000 47,640 0.9528 0.667 0.660 0.674 0.653 0.667 71,933 0.6623 0.00%
2015-11-10 0 0.960 0.950 0.960 0.940 0.960 338,000 322,420 0.9539 0.667 0.660 0.667 0.653 0.667 486,264 0.6631 0.00%
2015-11-09 0 0.960 0.940 0.960 0.930 0.970 268,000 254,800 0.9507 0.667 0.653 0.667 0.646 0.674 385,559 0.6609 -1.03%
2015-11-06 0 0.970 0.970 0.990 0.970 0.990 70,000 68,460 0.9780 0.674 0.674 0.688 0.674 0.688 100,706 0.6798 -1.02%
2015-11-05 0 0.980 0.960 0.980 0.970 0.980 56,000 54,740 0.9775 0.681 0.667 0.681 0.674 0.681 80,565 0.6795 -1.01%
2015-11-04 0 0.990 0.980 0.990 0.970 1.000 402,000 393,920 0.9799 0.688 0.681 0.688 0.674 0.695 578,338 0.6811 -1.98%
2015-11-03 0 1.010 0.980 1.010 0.970 1.010 156,000 154,160 0.9882 0.702 0.681 0.702 0.674 0.702 224,430 0.6869 0.00%
2015-11-02 0 1.010 0.980 1.010 - - 0 0 - 0.702 0.681 0.702 - - 0 - -0.98%
2015-10-30 0 1.020 1.000 1.020 1.000 1.020 202,000 202,340 1.0017 0.709 0.695 0.709 0.695 0.709 290,608 0.6963 0.00%
2015-10-29 0 1.020 0.990 1.020 0.980 1.020 298,000 297,080 0.9969 0.709 0.688 0.709 0.681 0.709 428,718 0.6929 0.00%
2015-10-28 0 1.020 0.990 1.020 - - 0 0 - 0.709 0.688 0.709 - - 0 - 0.00%
2015-10-27 0 1.020 1.010 1.020 0.990 1.020 72,000 72,220 1.0031 0.709 0.702 0.709 0.688 0.709 103,583 0.6972 -1.92%
2015-10-26 0 1.040 1.010 1.040 1.010 1.060 212,000 219,600 1.0358 0.723 0.702 0.723 0.702 0.737 304,994 0.7200 4.00%
2015-10-23 0 1.000 1.000 1.010 0.970 1.020 176,000 174,280 0.9902 0.695 0.695 0.702 0.674 0.709 253,203 0.6883 0.00%
2015-10-22 0 1.000 0.980 1.000 0.970 1.000 482,000 475,140 0.9858 0.695 0.681 0.695 0.674 0.695 693,430 0.6852 -1.96%
2015-10-20 0 1.020 1.000 1.020 1.000 1.020 490,000 495,420 1.0111 0.709 0.695 0.709 0.695 0.709 704,940 0.7028 -1.92%
2015-10-19 0 1.040 1.020 1.040 1.030 1.040 94,000 97,540 1.0377 0.723 0.709 0.723 0.716 0.723 135,233 0.7213 0.00%
2015-10-16 0 1.040 1.040 1.050 1.040 1.100 1,164,000 1,225,040 1.0524 0.723 0.723 0.730 0.723 0.765 1,674,591 0.7315 -0.95%
2015-10-15 0 1.050 1.030 1.050 1.040 1.070 1,244,000 1,305,940 1.0498 0.730 0.716 0.730 0.723 0.744 1,789,683 0.7297 0.96%
2015-10-14 0 1.040 1.040 1.050 1.030 1.070 858,000 893,220 1.0410 0.723 0.723 0.730 0.716 0.744 1,234,363 0.7236 -0.95%
2015-10-13 0 1.050 1.050 1.070 1.050 1.110 504,000 538,680 1.0688 0.730 0.730 0.744 0.730 0.772 725,081 0.7429 -0.94%
2015-10-12 0 1.060 1.060 1.080 1.060 1.120 528,000 572,620 1.0845 0.737 0.737 0.751 0.737 0.779 759,608 0.7538 -3.64%
2015-10-09 0 1.100 1.070 1.100 1.050 1.120 170,000 184,800 1.0871 0.765 0.744 0.765 0.730 0.779 244,571 0.7556 2.80%
2015-10-08 0 1.070 1.060 1.090 1.060 1.090 122,000 130,220 1.0674 0.744 0.737 0.758 0.737 0.758 175,516 0.7419 -2.73%
2015-10-07 0 1.100 1.100 1.110 1.070 1.100 148,000 161,140 1.0888 0.765 0.765 0.772 0.744 0.765 212,921 0.7568 0.00%
2015-10-06 0 1.100 1.070 1.100 1.100 1.100 50,000 55,000 1.1000 0.765 0.744 0.765 0.765 0.765 71,933 0.7646 2.80%
2015-10-05 0 1.070 1.070 1.110 1.070 1.070 6,000 6,420 1.0700 0.744 0.744 0.772 0.744 0.744 8,632 0.7438 -0.93%
2015-10-02 0 1.080 1.080 1.110 1.050 1.080 22,000 23,160 1.0527 0.751 0.751 0.772 0.730 0.751 31,650 0.7317 -2.70%
2015-09-30 0 1.110 1.050 1.110 1.110 1.110 2,000 2,220 1.1100 0.772 0.730 0.772 0.772 0.772 2,877 0.7716 0.91%
2015-09-29 0 1.100 1.050 1.110 1.050 1.100 26,000 27,480 1.0569 0.765 0.730 0.772 0.730 0.765 37,405 0.7347 -1.79%
2015-09-25 0 1.120 1.060 1.120 - - 0 0 - 0.779 0.737 0.779 - - 0 - 0.00%
2015-09-24 0 1.120 1.070 1.120 1.120 1.120 28,000 31,360 1.1200 0.779 0.744 0.779 0.779 0.779 40,282 0.7785 0.90%
2015-09-23 0 1.110 1.060 1.110 1.060 1.120 58,000 61,740 1.0645 0.772 0.737 0.772 0.737 0.779 83,442 0.7399 -2.63%
2015-09-22 0 1.140 1.100 1.140 1.030 1.170 338,000 364,860 1.0795 0.792 0.765 0.792 0.716 0.813 486,264 0.7503 0.88%
2015-09-21 0 1.130 1.110 1.130 1.100 1.150 48,000 54,360 1.1325 0.785 0.772 0.785 0.765 0.799 69,055 0.7872 -4.24%
2015-09-18 0 1.180 1.100 1.180 1.180 1.220 14,000 16,900 1.2071 0.820 0.765 0.820 0.820 0.848 20,141 0.8391 0.00%
2015-09-17 0 1.180 1.080 1.180 1.140 1.180 76,000 87,160 1.1468 0.820 0.751 0.820 0.792 0.820 109,338 0.7972 2.61%
2015-09-16 0 1.150 1.080 1.200 1.020 1.200 188,000 207,020 1.1012 0.799 0.751 0.834 0.709 0.834 270,467 0.7654 4.55%
2015-09-15 0 1.100 1.060 1.100 1.010 1.100 72,000 77,420 1.0753 0.765 0.737 0.765 0.702 0.765 103,583 0.7474 2.80%
2015-09-14 0 1.070 1.070 1.100 1.060 1.100 62,000 66,480 1.0723 0.744 0.744 0.765 0.737 0.765 89,196 0.7453 -2.73%
2015-09-11 0 1.100 1.080 1.140 1.100 1.110 98,000 107,860 1.1006 0.765 0.751 0.792 0.765 0.772 140,988 0.7650 0.00%
2015-09-10 0 1.100 1.070 1.100 1.100 1.100 12,000 13,200 1.1000 0.765 0.744 0.765 0.765 0.765 17,264 0.7646 -1.79%
2015-09-09 0 1.120 1.110 1.140 1.110 1.140 76,000 85,300 1.1224 0.779 0.772 0.792 0.772 0.792 109,338 0.7802 0.90%
2015-09-08 0 1.110 1.110 1.120 1.110 1.110 22,000 24,420 1.1100 0.772 0.772 0.779 0.772 0.772 31,650 0.7716 -0.89%
2015-09-07 0 1.120 1.080 1.120 1.140 1.150 4,000 4,580 1.1450 0.779 0.751 0.779 0.792 0.799 5,755 0.7959 0.00%
2015-09-04 0 1.120 1.080 1.120 1.080 1.140 14,000 15,300 1.0929 0.779 0.751 0.779 0.751 0.792 20,141 0.7596 0.00%
2015-09-02 0 1.120 1.080 1.120 - - 0 0 - 0.779 0.751 0.779 - - 0 - -0.88%
2015-09-01 0 1.130 1.120 1.130 1.130 1.170 174,000 197,780 1.1367 0.785 0.779 0.785 0.785 0.813 250,325 0.7901 -5.04%
2015-08-31 0 1.190 1.170 1.200 1.160 1.240 476,000 567,960 1.1932 0.827 0.813 0.834 0.806 0.862 684,798 0.8294 -4.80%
2015-08-28 0 1.250 1.080 1.250 1.120 1.250 166,000 194,980 1.1746 0.869 0.751 0.869 0.779 0.869 238,816 0.8164 9.65%
2015-08-27 0 1.140 1.110 1.140 1.060 1.140 74,000 83,040 1.1222 0.792 0.772 0.792 0.737 0.792 106,460 0.7800 2.70%
2015-08-26 0 1.110 1.020 1.110 1.060 1.110 154,000 165,580 1.0752 0.772 0.709 0.772 0.737 0.772 221,552 0.7474 3.74%
2015-08-25 0 1.070 0.990 1.070 1.000 1.120 496,000 514,480 1.0373 0.744 0.688 0.744 0.695 0.779 713,571 0.7210 0.94%
2015-08-24 0 1.060 1.010 1.060 1.060 1.200 184,000 199,780 1.0858 0.737 0.702 0.737 0.737 0.834 264,712 0.7547 -10.17%
2015-08-21 0 1.180 1.140 1.180 1.140 1.200 248,000 289,300 1.1665 0.820 0.792 0.820 0.792 0.834 356,786 0.8109 -1.67%
2015-08-20 0 1.200 1.170 1.200 1.170 1.210 198,000 233,220 1.1779 0.834 0.813 0.834 0.813 0.841 284,853 0.8187 -2.44%
2015-08-19 0 1.230 1.160 1.230 1.150 1.230 346,000 409,900 1.1847 0.855 0.806 0.855 0.799 0.855 497,774 0.8235 1.65%
2015-08-18 0 1.210 1.130 1.210 1.140 1.210 586,000 689,020 1.1758 0.841 0.785 0.841 0.792 0.841 843,050 0.8173 2.54%
2015-08-17 0 1.180 1.160 1.180 1.170 1.210 248,000 294,260 1.1865 0.820 0.806 0.820 0.813 0.841 356,786 0.8248 -2.48%
2015-08-14 0 1.210 1.170 1.210 1.170 1.210 164,000 193,500 1.1799 0.841 0.813 0.841 0.813 0.841 235,939 0.8201 -0.82%
2015-08-13 0 1.220 1.150 1.220 1.140 1.220 234,000 279,520 1.1945 0.848 0.799 0.848 0.792 0.848 336,645 0.8303 1.67%
2015-08-12 0 1.200 1.160 1.200 1.160 1.220 658,000 776,120 1.1795 0.834 0.806 0.834 0.806 0.848 946,633 0.8199 -0.83%
2015-08-11 0 1.210 1.180 1.210 1.180 1.220 420,000 503,220 1.1981 0.841 0.820 0.841 0.820 0.848 604,234 0.8328 -0.82%
2015-08-10 0 1.220 1.170 1.220 1.190 1.230 16,000 19,240 1.2025 0.848 0.813 0.848 0.827 0.855 23,018 0.8359 1.67%
2015-08-07 0 1.200 1.210 1.220 1.160 1.220 292,000 343,440 1.1762 0.834 0.841 0.848 0.806 0.848 420,086 0.8175 -1.64%
2015-08-06 0 1.220 1.180 1.220 1.170 1.230 272,000 322,860 1.1870 0.848 0.820 0.848 0.813 0.855 391,313 0.8251 1.67%
2015-08-05 0 1.200 1.200 1.230 1.200 1.250 56,000 68,300 1.2196 0.834 0.834 0.855 0.834 0.869 80,565 0.8478 -1.64%
2015-08-04 0 1.220 1.210 1.230 1.180 1.240 106,000 127,040 1.1985 0.848 0.841 0.855 0.820 0.862 152,497 0.8331 1.67%
2015-08-03 0 1.200 1.200 1.220 1.200 1.250 46,000 56,100 1.2196 0.834 0.834 0.848 0.834 0.869 66,178 0.8477 -2.44%
2015-07-31 0 1.230 1.230 1.250 1.220 1.280 34,000 42,320 1.2447 0.855 0.855 0.869 0.848 0.890 48,914 0.8652 -1.60%
2015-07-30 0 1.250 1.210 1.250 1.210 1.260 398,000 483,440 1.2147 0.869 0.841 0.869 0.841 0.876 572,584 0.8443 2.46%
2015-07-29 0 1.220 1.240 1.250 1.210 1.250 92,000 113,220 1.2307 0.848 0.862 0.869 0.841 0.869 132,356 0.8554 -3.17%
2015-07-28 0 1.260 1.210 1.270 1.200 1.270 122,000 148,760 1.2193 0.876 0.841 0.883 0.834 0.883 175,516 0.8476 -1.56%
2015-07-27 0 1.280 1.220 1.280 1.210 1.290 476,000 587,140 1.2335 0.890 0.848 0.890 0.841 0.897 684,798 0.8574 -1.54%
2015-07-24 0 1.300 1.300 1.310 1.280 1.380 44,000 57,700 1.3114 0.904 0.904 0.911 0.890 0.959 63,301 0.9115 -0.76%
2015-07-23 0 1.310 1.310 1.330 1.300 1.320 128,000 167,220 1.3064 0.911 0.911 0.924 0.904 0.918 184,147 0.9081 -2.24%
2015-07-22 0 1.340 1.280 1.340 1.340 1.340 30,000 40,200 1.3400 0.931 0.890 0.931 0.931 0.931 43,160 0.9314 -0.74%
2015-07-21 0 1.350 1.340 1.350 1.250 1.360 710,000 938,360 1.3216 0.938 0.931 0.938 0.869 0.945 1,021,443 0.9187 5.47%
2015-07-20 0 1.280 1.260 1.280 1.250 1.280 60,000 76,080 1.2680 0.890 0.876 0.890 0.869 0.890 86,319 0.8814 -0.78%
2015-07-17 0 1.290 1.280 1.300 1.270 1.300 468,000 602,260 1.2869 0.897 0.890 0.904 0.883 0.904 673,289 0.8945 -2.27%
2015-07-16 0 1.320 1.300 1.320 1.300 1.330 214,000 282,400 1.3196 0.918 0.904 0.918 0.904 0.924 307,872 0.9173 -1.49%
2015-07-15 0 1.340 1.290 1.340 1.300 1.370 588,000 772,260 1.3134 0.931 0.897 0.931 0.904 0.952 845,927 0.9129 0.00%
2015-07-14 0 1.340 1.330 1.340 1.330 1.380 478,000 646,860 1.3533 0.931 0.924 0.931 0.924 0.959 687,676 0.9406 -1.47%
2015-07-13 0 1.360 1.360 1.380 1.330 1.420 140,000 190,300 1.3593 0.945 0.945 0.959 0.924 0.987 201,411 0.9448 -2.16%
2015-07-10 0 1.390 1.370 1.390 1.370 1.440 484,000 676,440 1.3976 0.966 0.952 0.966 0.952 1.001 696,308 0.9715 -4.14%
2015-07-09 0 1.450 1.440 1.460 1.290 1.450 1,760,000 2,445,920 1.3897 1.008 1.001 1.015 0.897 1.008 2,532,028 0.9660 3.57%
2015-07-08 0 1.400 1.290 1.390 1.180 1.400 4,302,000 5,568,760 1.2945 0.973 0.897 0.966 0.820 0.973 6,189,081 0.8998 -3.45%
2015-07-07 0 1.450 1.370 1.450 1.300 1.460 1,506,000 2,083,920 1.3837 1.008 0.952 1.008 0.904 1.015 2,166,610 0.9618 -3.33%
2015-07-06 0 1.500 1.300 1.500 1.160 1.500 7,710,000 10,424,420 1.3521 1.043 0.904 1.043 0.806 1.043 11,092,007 0.9398 0.67%
2015-07-03 0 1.490 1.370 1.490 1.310 1.500 3,912,000 5,426,180 1.3871 1.036 0.952 1.036 0.911 1.043 5,628,007 0.9641 -0.67%
2015-07-02 0 1.500 1.450 1.500 1.430 1.560 4,242,000 6,314,780 1.4886 1.043 1.008 1.043 0.994 1.084 6,102,762 1.0347 -4.46%
2015-06-30 0 1.570 1.530 1.570 1.490 1.570 1,312,000 2,008,740 1.5311 1.091 1.063 1.091 1.036 1.091 1,887,512 1.0642 0.00%
2015-06-29 0 1.570 1.570 1.580 1.520 1.630 1,194,000 1,882,220 1.5764 1.091 1.091 1.098 1.057 1.133 1,717,751 1.0957 -1.26%
2015-06-26 0 1.590 1.580 1.650 1.560 1.650 1,362,000 2,159,440 1.5855 1.105 1.098 1.147 1.084 1.147 1,959,444 1.1021 -1.85%
2015-06-25 0 1.620 1.610 1.620 1.580 1.660 1,336,000 2,153,080 1.6116 1.126 1.119 1.126 1.098 1.154 1,922,039 1.1202 -1.82%
2015-06-24 0 1.650 1.640 1.650 1.630 1.660 308,000 507,140 1.6466 1.147 1.140 1.147 1.133 1.154 443,105 1.1445 -0.60%
2015-06-23 0 1.660 1.650 1.660 1.630 1.720 522,000 863,240 1.6537 1.154 1.147 1.154 1.133 1.196 750,976 1.1495 -2.35%
2015-06-22 0 1.700 1.650 1.700 1.640 1.700 472,000 784,560 1.6622 1.182 1.147 1.182 1.140 1.182 679,044 1.1554 0.00%
2015-06-19 0 1.700 1.630 1.700 1.620 1.700 1,152,000 1,891,020 1.6415 1.182 1.133 1.182 1.126 1.182 1,657,327 1.1410 1.19%
2015-06-18 0 1.680 1.650 1.680 1.650 1.700 152,000 253,860 1.6701 1.168 1.147 1.168 1.147 1.182 218,675 1.1609 -1.18%
2015-06-17 0 1.700 1.690 1.700 1.660 1.710 424,000 715,680 1.6879 1.182 1.175 1.182 1.154 1.189 609,988 1.1733 2.41%
2015-06-16 0 1.660 1.630 1.660 1.620 1.660 292,000 476,720 1.6326 1.154 1.133 1.154 1.126 1.154 420,086 1.1348 0.00%
2015-06-15 0 1.660 1.640 1.660 1.620 1.680 1,784,000 2,948,440 1.6527 1.154 1.140 1.154 1.126 1.168 2,566,555 1.1488 -3.49%
2015-06-12 0 1.720 1.720 1.730 1.600 1.740 2,394,000 3,963,500 1.6556 1.196 1.196 1.203 1.112 1.209 3,444,133 1.1508 4.88%
2015-06-11 0 1.640 1.640 1.660 1.640 1.700 1,564,000 2,599,580 1.6621 1.140 1.140 1.154 1.140 1.182 2,250,052 1.1553 -1.80%
2015-06-10 0 1.670 1.660 1.680 1.650 1.770 2,140,000 3,678,240 1.7188 1.161 1.154 1.168 1.147 1.230 3,078,715 1.1947 -1.76%
2015-06-09 0 1.720 1.720 1.740 1.700 1.900 3,568,000 6,271,780 1.7578 1.182 1.182 1.195 1.168 1.305 5,193,500 1.2076 -9.47%
2015-06-08 0 1.900 1.890 1.910 1.880 2.000 3,206,000 6,236,140 1.9451 1.305 1.298 1.312 1.292 1.374 4,666,581 1.3363 -3.55%
2015-06-05 0 1.970 1.960 1.980 1.960 2.130 3,884,000 7,869,500 2.0261 1.353 1.347 1.360 1.347 1.463 5,653,463 1.3920 -6.64%
2015-06-04 0 2.110 2.090 2.100 2.000 2.190 22,596,000 47,808,780 2.1158 1.450 1.436 1.443 1.374 1.505 32,890,227 1.4536 4.98%
2015-06-03 0 2.010 2.000 2.010 1.710 2.020 20,726,000 38,783,440 1.8712 1.381 1.374 1.381 1.175 1.388 30,168,297 1.2856 16.86%
2015-06-02 0 1.720 1.720 1.730 1.670 1.730 2,358,000 4,017,860 1.7039 1.182 1.182 1.189 1.147 1.189 3,432,251 1.1706 1.78%
2015-06-01 0 1.690 1.690 1.700 1.650 1.700 1,220,000 2,046,940 1.6778 1.161 1.161 1.168 1.134 1.168 1,775,804 1.1527 1.20%
2015-05-29 0 1.670 1.660 1.670 1.660 1.690 604,000 1,007,880 1.6687 1.147 1.140 1.147 1.140 1.161 879,169 1.1464 0.00%
2015-05-28 0 1.670 1.660 1.670 1.630 1.680 1,506,000 2,494,800 1.6566 1.147 1.140 1.147 1.120 1.154 2,192,100 1.1381 -1.18%
2015-05-27 0 1.690 1.650 1.690 1.640 1.720 1,610,000 2,700,620 1.6774 1.161 1.134 1.161 1.127 1.182 2,343,480 1.1524 -1.17%
2015-05-26 0 1.710 1.690 1.710 1.620 1.720 6,584,000 10,963,000 1.6651 1.175 1.161 1.175 1.113 1.182 9,583,522 1.1439 5.56%
2015-05-22 0 1.620 1.610 1.620 1.590 1.620 888,000 1,427,840 1.6079 1.113 1.106 1.113 1.092 1.113 1,292,553 1.1047 0.62%
2015-05-21 0 1.610 1.610 1.620 1.590 1.630 404,000 652,780 1.6158 1.106 1.106 1.113 1.092 1.120 588,053 1.1101 0.00%
2015-05-20 0 1.610 1.610 1.630 1.600 1.620 534,000 859,280 1.6091 1.106 1.106 1.120 1.099 1.113 777,278 1.1055 -1.23%
2015-05-19 0 1.630 1.610 1.640 1.610 1.640 510,000 827,000 1.6216 1.120 1.106 1.127 1.106 1.127 742,344 1.1140 -0.61%
2015-05-18 0 1.640 1.620 1.640 1.600 1.640 810,000 1,316,920 1.6258 1.127 1.113 1.127 1.099 1.127 1,179,018 1.1170 2.50%
2015-05-15 0 1.600 1.600 1.610 1.600 1.640 664,000 1,071,800 1.6142 1.099 1.099 1.106 1.099 1.127 966,503 1.1089 -0.62%
2015-05-14 0 1.610 1.600 1.610 1.600 1.620 372,000 596,640 1.6039 1.106 1.099 1.106 1.099 1.113 541,475 1.1019 0.00%
2015-05-13 0 1.610 1.600 1.630 1.610 1.640 780,000 1,258,900 1.6140 1.106 1.099 1.120 1.106 1.127 1,135,350 1.1088 -1.83%
2015-05-12 0 1.640 1.630 1.650 1.620 1.670 1,016,000 1,673,940 1.6476 1.127 1.120 1.134 1.113 1.147 1,478,867 1.1319 -1.80%
2015-05-11 0 1.670 1.620 1.670 1.610 1.670 988,000 1,616,480 1.6361 1.147 1.113 1.147 1.106 1.147 1,438,110 1.1240 1.21%
2015-05-08 0 1.650 1.630 1.650 1.580 1.690 4,336,000 7,092,040 1.6356 1.134 1.120 1.134 1.085 1.161 6,311,384 1.1237 8.55%
2015-05-07 0 1.520 1.520 1.560 1.510 1.580 2,654,000 4,096,620 1.5436 1.044 1.044 1.072 1.037 1.085 3,863,102 1.0604 -3.80%
2015-05-06 0 1.580 1.580 1.590 1.570 1.610 1,494,000 2,379,060 1.5924 1.085 1.085 1.092 1.079 1.106 2,174,633 1.0940 0.00%
2015-05-05 0 1.580 1.570 1.580 1.570 1.600 848,000 1,341,300 1.5817 1.085 1.079 1.085 1.079 1.099 1,234,330 1.0867 0.64%
2015-05-04 0 1.570 1.570 1.580 1.570 1.630 4,052,000 6,397,640 1.5789 1.079 1.079 1.085 1.079 1.120 5,898,000 1.0847 -1.87%
2015-04-30 0 1.600 1.590 1.600 1.580 1.600 1,010,000 1,604,980 1.5891 1.099 1.092 1.099 1.085 1.099 1,470,133 1.0917 0.00%
2015-04-29 0 1.600 1.600 1.610 1.590 1.600 1,120,000 1,785,680 1.5944 1.099 1.099 1.106 1.092 1.099 1,630,247 1.0953 -0.62%
2015-04-28 0 1.610 1.600 1.620 1.570 1.620 1,260,000 2,024,780 1.6070 1.106 1.099 1.113 1.079 1.113 1,834,028 1.1040 0.62%
2015-04-27 0 1.600 1.590 1.610 1.580 1.620 2,490,000 3,982,820 1.5995 1.099 1.092 1.106 1.085 1.113 3,624,388 1.0989 -0.62%
2015-04-24 0 1.610 1.590 1.610 1.590 1.640 2,196,000 3,524,300 1.6049 1.106 1.092 1.106 1.092 1.127 3,196,448 1.1026 -0.62%
2015-04-23 0 1.620 1.610 1.620 1.600 1.630 2,012,000 3,238,180 1.6094 1.113 1.106 1.113 1.099 1.120 2,928,622 1.1057 0.62%
2015-04-22 0 1.610 1.610 1.620 1.600 1.640 1,866,000 3,004,680 1.6102 1.106 1.106 1.113 1.099 1.127 2,716,107 1.1062 0.62%
2015-04-21 0 1.600 1.600 1.620 1.590 1.650 2,514,000 4,045,160 1.6091 1.099 1.099 1.113 1.092 1.134 3,659,322 1.1054 -1.84%
2015-04-20 0 1.630 1.610 1.630 1.580 1.670 2,838,000 4,599,260 1.6206 1.120 1.106 1.120 1.085 1.147 4,130,929 1.1134 -2.40%
2015-04-17 0 1.670 1.670 1.680 1.660 1.750 3,658,000 6,249,640 1.7085 1.147 1.147 1.154 1.140 1.202 5,324,502 1.1738 1.21%
2015-04-16 0 1.650 1.650 1.670 1.640 1.680 1,574,000 2,606,260 1.6558 1.134 1.134 1.147 1.127 1.154 2,291,079 1.1376 -1.79%
2015-04-15 0 1.680 1.670 1.680 1.660 1.740 2,730,000 4,675,980 1.7128 1.154 1.147 1.154 1.140 1.195 3,973,726 1.1767 0.00%
2015-04-14 0 1.680 1.670 1.680 1.640 1.750 4,922,000 8,376,320 1.7018 1.154 1.147 1.154 1.127 1.202 7,164,352 1.1692 2.44%
2015-04-13 0 1.640 1.640 1.650 1.620 1.670 4,598,000 7,541,840 1.6402 1.127 1.127 1.134 1.113 1.147 6,692,745 1.1269 2.50%
2015-04-10 0 1.600 1.600 1.620 1.590 1.660 3,066,000 4,935,240 1.6097 1.099 1.099 1.113 1.092 1.140 4,462,800 1.1059 -1.84%
2015-04-09 0 1.630 1.620 1.640 1.620 1.690 2,936,000 4,816,520 1.6405 1.120 1.113 1.127 1.113 1.161 4,273,575 1.1270 -1.21%
2015-04-08 0 1.650 1.640 1.650 1.600 1.720 5,784,000 9,486,420 1.6401 1.134 1.127 1.134 1.099 1.182 8,419,060 1.1268 0.00%
2015-04-02 0 1.650 1.620 1.650 1.590 1.660 1,334,000 2,172,260 1.6284 1.134 1.113 1.134 1.092 1.140 1,941,740 1.1187 3.12%
2015-04-01 0 1.600 1.600 1.610 1.580 1.610 930,000 1,489,880 1.6020 1.099 1.099 1.106 1.085 1.106 1,353,687 1.1006 0.63%
2015-03-31 0 1.590 1.590 1.600 1.590 1.630 1,266,000 2,029,960 1.6034 1.092 1.092 1.099 1.092 1.120 1,842,761 1.1016 -2.45%
2015-03-30 0 1.630 1.600 1.630 1.580 1.660 3,244,000 5,220,920 1.6094 1.120 1.099 1.120 1.085 1.140 4,721,893 1.1057 -1.81%
2015-03-27 0 1.660 1.650 1.660 1.640 1.680 480,000 800,140 1.6670 1.140 1.134 1.140 1.127 1.154 698,677 1.1452 0.00%
2015-03-26 0 1.660 1.620 1.660 1.580 1.660 1,366,000 2,219,740 1.6250 1.140 1.113 1.140 1.085 1.140 1,988,319 1.1164 0.61%
2015-03-25 0 1.650 1.630 1.650 1.620 1.670 998,000 1,648,360 1.6517 1.134 1.120 1.134 1.113 1.147 1,452,666 1.1347 0.00%
2015-03-24 0 1.650 1.610 1.650 1.600 1.670 376,000 619,800 1.6484 1.134 1.106 1.134 1.099 1.147 547,297 1.1325 -0.60%
2015-03-23 0 1.660 1.660 1.670 1.650 1.700 484,000 806,200 1.6657 1.140 1.140 1.147 1.134 1.168 704,499 1.1444 0.61%
2015-03-20 0 1.650 1.640 1.650 1.610 1.660 514,000 842,620 1.6393 1.134 1.127 1.134 1.106 1.140 748,167 1.1262 1.23%
2015-03-19 0 1.630 1.610 1.640 1.600 1.630 166,000 269,220 1.6218 1.120 1.106 1.127 1.099 1.120 241,626 1.1142 0.62%
2015-03-18 0 1.620 1.610 1.620 1.590 1.630 132,000 212,640 1.6109 1.113 1.106 1.113 1.092 1.120 192,136 1.1067 1.25%
2015-03-17 0 1.600 1.600 1.620 1.600 1.620 64,000 103,080 1.6106 1.099 1.099 1.113 1.099 1.113 93,157 1.1065 -1.23%
2015-03-16 0 1.620 1.600 1.620 1.600 1.630 214,000 347,180 1.6223 1.113 1.099 1.113 1.099 1.120 311,494 1.1146 0.62%
2015-03-13 0 1.610 1.590 1.620 1.580 1.640 640,000 1,019,700 1.5933 1.106 1.092 1.113 1.085 1.127 931,570 1.0946 -1.23%
2015-03-12 0 1.630 1.610 1.640 1.610 1.650 54,000 88,300 1.6352 1.120 1.106 1.127 1.106 1.134 78,601 1.1234 -2.40%
2015-03-11 0 1.670 1.650 1.670 1.610 1.670 64,000 105,560 1.6494 1.147 1.134 1.147 1.106 1.147 93,157 1.1331 0.60%
2015-03-10 0 1.660 1.620 1.660 1.580 1.670 536,000 868,940 1.6212 1.140 1.113 1.140 1.085 1.147 780,189 1.1138 1.84%
2015-03-09 0 1.630 1.620 1.630 1.580 1.650 1,234,000 1,986,820 1.6101 1.120 1.113 1.120 1.085 1.134 1,796,183 1.1061 -1.21%
2015-03-06 0 1.650 1.650 1.660 1.650 1.680 182,000 304,260 1.6718 1.134 1.134 1.140 1.134 1.154 264,915 1.1485 -1.79%
2015-03-05 0 1.680 1.670 1.680 1.670 1.700 748,000 1,253,920 1.6764 1.154 1.147 1.154 1.147 1.168 1,088,772 1.1517 1.20%
2015-03-04 0 1.660 1.660 1.680 1.650 1.750 786,000 1,321,040 1.6807 1.140 1.140 1.154 1.134 1.202 1,144,084 1.1547 -2.92%
2015-03-03 0 1.710 1.700 1.710 1.700 1.790 3,350,000 5,811,500 1.7348 1.175 1.168 1.175 1.168 1.230 4,876,184 1.1918 0.59%
2015-03-02 0 1.700 1.690 1.710 1.600 1.720 1,092,000 1,785,380 1.6350 1.168 1.161 1.175 1.099 1.182 1,589,491 1.1232 6.25%
2015-02-27 0 1.600 1.570 1.600 1.560 1.600 72,000 113,880 1.5817 1.099 1.079 1.099 1.072 1.099 104,802 1.0866 0.00%
2015-02-26 0 1.600 1.580 1.600 1.570 1.600 66,000 103,920 1.5745 1.099 1.085 1.099 1.079 1.099 96,068 1.0817 0.00%
2015-02-25 0 1.600 1.570 1.600 1.570 1.600 76,000 120,060 1.5797 1.099 1.079 1.099 1.079 1.099 110,624 1.0853 0.00%
2015-02-24 0 1.600 1.590 1.600 1.590 1.600 312,000 498,100 1.5965 1.099 1.092 1.099 1.092 1.099 454,140 1.0968 0.00%
2015-02-23 0 1.600 1.580 1.600 1.560 1.600 58,000 92,140 1.5886 1.099 1.085 1.099 1.072 1.099 84,423 1.0914 -0.62%
2015-02-18 0 1.610 1.600 1.610 1.610 1.610 4,000 6,440 1.6100 1.106 1.099 1.106 1.106 1.106 5,822 1.1061 0.62%
2015-02-17 0 1.600 1.580 1.600 1.550 1.600 102,000 160,180 1.5704 1.099 1.085 1.099 1.065 1.099 148,469 1.0789 -0.62%
2015-02-16 0 1.610 1.580 1.610 1.550 1.620 838,000 1,338,480 1.5972 1.106 1.085 1.106 1.065 1.113 1,219,774 1.0973 0.62%
2015-02-13 0 1.600 1.580 1.600 1.580 1.600 62,000 98,000 1.5806 1.099 1.085 1.099 1.085 1.099 90,246 1.0859 -0.62%
2015-02-12 0 1.610 1.580 1.610 1.570 1.610 40,000 63,240 1.5810 1.106 1.085 1.106 1.079 1.106 58,223 1.0862 0.62%
2015-02-11 0 1.600 1.570 1.600 1.570 1.600 66,000 104,900 1.5894 1.099 1.079 1.099 1.079 1.099 96,068 1.0919 0.00%
2015-02-10 0 1.600 1.560 1.600 1.560 1.610 590,000 940,380 1.5939 1.099 1.072 1.099 1.072 1.106 858,791 1.0950 0.00%
2015-02-09 0 1.600 1.590 1.600 1.580 1.650 602,000 966,140 1.6049 1.099 1.092 1.099 1.085 1.134 876,258 1.1026 -1.23%
2015-02-06 0 1.620 1.620 1.650 1.610 1.680 192,000 310,340 1.6164 1.113 1.113 1.134 1.106 1.154 279,471 1.1105 -4.14%
2015-02-05 0 1.690 1.670 1.700 1.580 1.700 1,284,000 2,105,000 1.6394 1.161 1.147 1.168 1.085 1.168 1,868,961 1.1263 4.32%
2015-02-04 0 1.620 1.580 1.620 1.590 1.630 122,000 196,380 1.6097 1.113 1.085 1.113 1.092 1.120 177,580 1.1059 -0.61%
2015-02-03 0 1.630 1.580 1.630 1.560 1.630 1,028,000 1,646,820 1.6020 1.120 1.085 1.120 1.072 1.120 1,496,334 1.1006 0.62%
2015-02-02 0 1.620 1.570 1.620 1.560 1.630 582,000 926,420 1.5918 1.113 1.079 1.113 1.072 1.120 847,146 1.0936 -0.61%
2015-01-30 0 1.630 1.620 1.630 1.630 1.650 158,000 258,220 1.6343 1.120 1.113 1.120 1.120 1.134 229,981 1.1228 -1.21%
2015-01-29 0 1.650 1.630 1.650 1.640 1.660 82,000 135,240 1.6493 1.134 1.120 1.134 1.127 1.140 119,357 1.1331 -0.60%
2015-01-28 0 1.660 1.620 1.660 1.620 1.660 1,020,000 1,680,360 1.6474 1.140 1.113 1.140 1.113 1.140 1,484,689 1.1318 0.00%
2015-01-27 0 1.660 1.640 1.660 1.640 1.660 284,000 466,340 1.6420 1.140 1.127 1.140 1.127 1.140 413,384 1.1281 -0.60%
2015-01-26 0 1.670 1.640 1.680 1.630 1.690 1,154,000 1,928,980 1.6716 1.147 1.127 1.154 1.120 1.161 1,679,736 1.1484 0.60%
2015-01-23 0 1.660 1.660 1.670 1.640 1.690 584,000 968,000 1.6575 1.140 1.140 1.147 1.127 1.161 850,057 1.1387 -1.78%
2015-01-22 0 1.690 1.690 1.700 1.670 1.690 172,000 290,320 1.6879 1.161 1.161 1.168 1.147 1.161 250,359 1.1596 1.81%
2015-01-21 0 1.660 1.660 1.670 1.630 1.680 188,000 309,540 1.6465 1.140 1.140 1.147 1.120 1.154 273,649 1.1312 -1.19%
2015-01-20 0 1.680 1.680 1.700 1.660 1.680 210,000 352,220 1.6772 1.154 1.154 1.168 1.140 1.154 305,671 1.1523 0.00%
2015-01-19 0 1.680 1.650 1.680 1.650 1.760 960,000 1,658,600 1.7277 1.154 1.134 1.154 1.134 1.209 1,397,354 1.1870 1.82%
2015-01-16 0 1.650 1.650 1.660 1.650 1.720 634,000 1,060,680 1.6730 1.134 1.134 1.140 1.134 1.182 922,836 1.1494 -1.20%
2015-01-15 0 1.670 1.670 1.710 1.670 1.680 158,000 264,940 1.6768 1.147 1.147 1.175 1.147 1.154 229,981 1.1520 -0.60%
2015-01-14 0 1.680 1.670 1.680 1.680 1.690 258,000 433,640 1.6808 1.154 1.147 1.154 1.154 1.161 375,539 1.1547 -0.59%
2015-01-13 0 1.690 1.690 1.700 1.670 1.750 1,560,000 2,635,720 1.6896 1.161 1.161 1.168 1.147 1.202 2,270,701 1.1608 -2.31%
2015-01-12 0 1.730 1.720 1.740 1.720 1.790 11,817,080 20,980,697 1.7755 1.189 1.182 1.195 1.182 1.230 17,200,674 1.2198 -2.81%
2015-01-09 0 1.780 1.770 1.790 1.690 1.800 14,894,000 26,373,260 1.7707 1.223 1.216 1.230 1.161 1.237 21,679,370 1.2165 5.95%
2015-01-08 0 1.680 1.680 1.700 1.680 1.710 854,000 1,457,120 1.7062 1.154 1.154 1.168 1.154 1.175 1,243,063 1.1722 -1.18%
2015-01-07 0 1.700 1.690 1.700 1.640 1.750 1,446,000 2,466,380 1.7057 1.168 1.161 1.168 1.127 1.202 2,104,765 1.1718 0.00%
2015-01-06 0 1.700 1.700 1.720 1.690 1.780 6,124,000 10,843,940 1.7707 1.168 1.168 1.182 1.161 1.223 8,913,956 1.2165 0.00%
2015-01-05 0 1.700 1.690 1.710 1.690 1.770 2,132,000 3,628,460 1.7019 1.168 1.161 1.175 1.161 1.216 3,103,291 1.1692 -4.49%
2015-01-02 0 1.780 1.750 1.780 1.740 1.800 570,000 1,004,140 1.7616 1.223 1.202 1.223 1.195 1.237 829,679 1.2103 0.00%
2014-12-31 0 1.780 1.770 1.780 1.650 1.800 1,156,000 1,992,500 1.7236 1.223 1.216 1.223 1.134 1.237 1,682,647 1.1841 4.09%
2014-12-30 0 1.710 1.660 1.710 1.640 1.730 350,000 596,500 1.7043 1.175 1.140 1.175 1.127 1.189 509,452 1.1709 -0.58%
2014-12-29 0 1.720 1.680 1.720 1.710 1.750 594,000 1,019,400 1.7162 1.182 1.154 1.182 1.175 1.202 864,613 1.1790 0.00%
2014-12-24 0 1.720 1.670 1.720 1.710 1.720 28,000 47,960 1.7129 1.182 1.147 1.182 1.175 1.182 40,756 1.1768 -0.58%
2014-12-23 0 1.730 1.690 1.730 1.640 1.740 1,208,000 2,043,940 1.6920 1.189 1.161 1.189 1.127 1.195 1,758,337 1.1624 0.58%
2014-12-22 0 1.720 1.720 1.730 1.650 1.730 31,630,000 53,768,500 1.6999 1.182 1.182 1.189 1.134 1.189 46,039,913 1.1679 4.24%
2014-12-19 0 1.650 1.620 1.650 1.600 1.710 1,482,000 2,425,240 1.6365 1.134 1.113 1.134 1.099 1.175 2,157,166 1.1243 -4.07%
2014-12-18 0 1.720 1.620 1.720 1.580 1.720 1,342,000 2,214,880 1.6504 1.182 1.113 1.182 1.085 1.182 1,953,385 1.1339 1.78%
2014-12-17 0 1.690 1.640 1.690 1.600 1.690 248,000 408,020 1.6452 1.161 1.127 1.161 1.099 1.161 360,983 1.1303 2.42%
2014-12-16 0 1.650 1.650 1.670 1.650 1.690 1,042,000 1,755,920 1.6851 1.134 1.134 1.147 1.134 1.161 1,516,712 1.1577 -1.20%
2014-12-15 0 1.670 1.630 1.670 1.620 1.700 798,000 1,335,360 1.6734 1.147 1.120 1.147 1.113 1.168 1,161,551 1.1496 -0.60%
2014-12-12 0 1.680 1.680 1.690 1.670 1.740 860,000 1,482,600 1.7240 1.154 1.154 1.161 1.147 1.195 1,251,797 1.1844 -1.18%
2014-12-11 0 1.700 1.660 1.700 1.600 1.700 940,000 1,577,080 1.6777 1.168 1.140 1.168 1.099 1.168 1,368,243 1.1526 4.94%
2014-12-10 0 1.620 1.610 1.640 1.570 1.740 2,854,000 4,610,800 1.6156 1.113 1.106 1.127 1.079 1.195 4,154,218 1.1099 -5.26%
2014-12-09 0 1.710 1.680 1.710 1.650 1.760 982,000 1,678,220 1.7090 1.175 1.154 1.175 1.134 1.209 1,429,377 1.1741 -2.29%
2014-12-08 0 1.750 1.720 1.750 1.680 1.800 1,384,000 2,390,380 1.7272 1.202 1.182 1.202 1.154 1.237 2,014,519 1.1866 -3.31%
2014-12-05 0 1.810 1.800 1.830 1.700 1.950 4,522,000 8,220,440 1.8179 1.243 1.237 1.257 1.168 1.340 6,582,121 1.2489 -6.70%
2014-12-04 0 1.940 1.930 1.940 1.930 2.000 6,704,000 13,196,780 1.9685 1.333 1.326 1.333 1.326 1.374 9,758,191 1.3524 -1.52%
2014-12-03 0 1.970 1.950 1.970 1.900 2.030 3,392,000 6,687,440 1.9715 1.353 1.340 1.353 1.305 1.395 4,937,319 1.3545 2.07%
2014-12-02 0 1.930 1.910 1.930 1.880 1.960 128,000 246,120 1.9228 1.326 1.312 1.326 1.292 1.347 186,314 1.3210 1.58%
2014-12-01 0 1.900 1.870 1.900 1.870 1.950 1,066,000 2,023,580 1.8983 1.305 1.285 1.305 1.285 1.340 1,551,646 1.3042 -2.56%
2014-11-28 0 1.950 1.930 1.960 1.920 1.980 436,000 847,360 1.9435 1.340 1.326 1.347 1.319 1.360 634,632 1.3352 0.52%
2014-11-27 0 1.940 1.930 1.960 1.920 1.970 48,000 93,640 1.9508 1.333 1.326 1.347 1.319 1.353 69,868 1.3402 -1.52%
2014-11-26 0 1.970 1.940 1.970 1.940 2.000 192,000 376,400 1.9604 1.353 1.333 1.353 1.333 1.374 279,471 1.3468 0.00%
2014-11-25 0 1.970 1.950 1.970 1.920 1.990 216,000 422,300 1.9551 1.353 1.340 1.353 1.319 1.367 314,405 1.3432 0.00%
2014-11-24 0 1.970 1.960 1.970 1.920 2.020 4,792,000 9,408,560 1.9634 1.353 1.347 1.353 1.319 1.388 6,975,127 1.3489 -1.01%
2014-11-21 0 1.990 1.960 2.000 1.960 2.000 5,672,000 11,207,440 1.9759 1.367 1.347 1.374 1.347 1.374 8,256,035 1.3575 1.53%
2014-11-20 0 1.960 1.950 1.960 1.950 1.980 1,060,000 2,078,680 1.9610 1.347 1.340 1.347 1.340 1.360 1,542,912 1.3472 -2.00%
2014-11-19 0 2.000 1.970 2.000 1.950 2.000 690,000 1,369,960 1.9854 1.374 1.353 1.374 1.340 1.374 1,004,348 1.3640 2.56%
2014-11-18 0 1.950 1.950 1.970 1.950 2.000 1,096,000 2,161,380 1.9721 1.340 1.340 1.353 1.340 1.374 1,595,313 1.3548 -1.52%
2014-11-17 0 1.980 1.980 1.990 1.980 2.070 1,448,000 2,923,560 2.0190 1.360 1.360 1.367 1.360 1.422 2,107,676 1.3871 -1.49%
2014-11-14 0 2.010 1.990 2.010 1.990 2.020 936,000 1,876,040 2.0043 1.381 1.367 1.381 1.367 1.388 1,362,420 1.3770 -0.50%
2014-11-13 0 2.020 2.000 2.030 1.950 2.030 3,322,000 6,618,220 1.9922 1.388 1.374 1.395 1.340 1.395 4,835,428 1.3687 2.54%
2014-11-12 0 1.970 1.970 1.980 1.950 2.000 1,190,000 2,341,580 1.9677 1.353 1.353 1.360 1.340 1.374 1,732,137 1.3518 -1.01%
2014-11-11 0 1.990 1.970 1.990 1.920 2.010 3,232,000 6,364,620 1.9693 1.367 1.353 1.367 1.319 1.381 4,704,426 1.3529 1.53%
2014-11-10 0 1.960 1.950 1.990 1.960 2.050 4,591,000 9,210,980 2.0063 1.347 1.340 1.367 1.347 1.408 6,682,556 1.3784 1.03%
2014-11-07 0 1.940 1.930 1.940 1.890 1.980 7,616,000 14,778,180 1.9404 1.333 1.326 1.333 1.298 1.360 11,085,677 1.3331 1.04%
2014-11-06 0 1.920 1.920 1.930 1.840 1.940 1,400,000 2,646,940 1.8907 1.319 1.319 1.326 1.264 1.333 2,037,808 1.2989 1.05%
2014-11-05 0 1.900 1.850 1.900 1.850 1.940 2,694,000 5,103,260 1.8943 1.305 1.271 1.305 1.271 1.333 3,921,325 1.3014 2.15%
2014-11-04 0 1.860 1.860 1.870 1.750 1.900 2,964,000 5,458,240 1.8415 1.278 1.278 1.285 1.202 1.305 4,314,331 1.2651 6.90%
2014-11-03 0 1.740 1.730 1.750 1.690 1.770 1,900,000 3,307,420 1.7407 1.195 1.189 1.202 1.161 1.216 2,765,597 1.1959 4.82%
2014-10-31 0 1.660 1.660 1.690 1.650 1.690 358,000 597,380 1.6687 1.140 1.140 1.161 1.134 1.161 521,097 1.1464 -1.19%
2014-10-30 0 1.680 1.680 1.700 1.680 1.730 470,000 795,560 1.6927 1.154 1.154 1.168 1.154 1.189 684,121 1.1629 -2.89%
2014-10-29 0 1.730 1.720 1.740 1.680 1.740 986,000 1,682,640 1.7065 1.189 1.182 1.195 1.154 1.195 1,435,199 1.1724 0.58%
2014-10-28 0 1.720 1.700 1.730 1.680 1.790 1,530,000 2,659,480 1.7382 1.182 1.168 1.189 1.154 1.230 2,227,033 1.1942 0.00%
2014-10-27 0 1.720 1.700 1.720 1.650 1.740 1,184,000 2,017,980 1.7044 1.182 1.168 1.182 1.134 1.195 1,723,404 1.1709 4.88%
2014-10-24 0 1.640 1.640 1.650 1.580 1.640 808,000 1,304,140 1.6140 1.127 1.127 1.134 1.085 1.127 1,176,107 1.1089 2.50%
2014-10-23 0 1.600 1.590 1.610 1.590 1.620 172,000 275,920 1.6042 1.099 1.092 1.106 1.092 1.113 250,359 1.1021 -1.84%
2014-10-22 0 1.630 1.630 1.640 1.610 1.640 306,000 496,700 1.6232 1.120 1.120 1.127 1.106 1.127 445,407 1.1152 0.62%
2014-10-21 0 1.620 1.600 1.630 1.620 1.680 96,000 156,240 1.6275 1.113 1.099 1.120 1.113 1.154 139,735 1.1181 0.00%
2014-10-20 0 1.620 1.610 1.630 1.610 1.630 208,000 338,220 1.6261 1.113 1.106 1.120 1.106 1.120 302,760 1.1171 0.00%
2014-10-17 0 1.620 1.620 1.670 1.620 1.680 452,000 737,140 1.6308 1.113 1.113 1.147 1.113 1.154 657,921 1.1204 -0.61%
2014-10-16 0 1.630 1.630 1.660 1.630 1.690 72,000 119,040 1.6533 1.120 1.120 1.140 1.120 1.161 104,802 1.1359 -0.61%
2014-10-15 0 1.640 1.640 1.650 1.640 1.680 352,000 581,580 1.6522 1.127 1.127 1.134 1.127 1.154 512,363 1.1351 1.86%
2014-10-14 0 1.610 1.610 1.660 1.600 1.670 542,000 880,060 1.6237 1.106 1.106 1.140 1.099 1.147 788,923 1.1155 -3.01%
2014-10-13 0 1.660 1.630 1.660 1.600 1.690 988,000 1,614,620 1.6342 1.140 1.120 1.140 1.099 1.161 1,438,110 1.1227 0.61%
2014-10-10 0 1.650 1.640 1.650 1.640 1.710 632,000 1,058,360 1.6746 1.134 1.127 1.134 1.127 1.175 919,925 1.1505 -3.51%
2014-10-09 0 1.710 1.700 1.710 1.630 1.710 796,000 1,344,920 1.6896 1.175 1.168 1.175 1.120 1.175 1,158,640 1.1608 4.27%
2014-10-08 0 1.640 1.640 1.650 1.600 1.650 360,000 589,860 1.6385 1.127 1.127 1.134 1.099 1.134 524,008 1.1257 1.23%
2014-10-07 0 1.620 1.610 1.630 1.600 1.650 304,000 496,380 1.6328 1.113 1.106 1.120 1.099 1.134 442,496 1.1218 -0.61%
2014-10-06 0 1.630 1.610 1.630 1.560 1.640 190,000 302,800 1.5937 1.120 1.106 1.120 1.072 1.127 276,560 1.0949 1.24%
2014-10-03 0 1.610 1.600 1.630 1.590 1.610 32,000 51,320 1.6038 1.106 1.099 1.120 1.092 1.106 46,578 1.1018 -2.42%
2014-09-30 0 1.650 1.610 1.650 1.580 1.680 442,000 716,500 1.6210 1.134 1.106 1.134 1.085 1.154 643,365 1.1137 1.85%
2014-09-29 0 1.620 1.600 1.620 1.530 1.700 1,970,000 3,170,580 1.6094 1.113 1.099 1.113 1.051 1.168 2,867,487 1.1057 -4.14%
2014-09-26 0 1.690 1.660 1.700 1.640 1.700 1,304,000 2,173,140 1.6665 1.161 1.140 1.168 1.127 1.168 1,898,073 1.1449 0.60%
2014-09-25 0 1.680 1.680 1.700 1.680 1.710 1,160,000 1,965,380 1.6943 1.154 1.154 1.168 1.154 1.175 1,688,470 1.1640 -0.59%
2014-09-24 0 1.690 1.680 1.690 1.680 1.750 838,000 1,434,160 1.7114 1.161 1.154 1.161 1.154 1.202 1,219,774 1.1758 0.00%
2014-09-23 0 1.690 1.690 1.700 1.690 1.750 930,000 1,587,780 1.7073 1.161 1.161 1.168 1.161 1.202 1,353,687 1.1729 -3.43%
2014-09-22 0 1.750 1.700 1.750 1.700 1.750 738,000 1,265,540 1.7148 1.202 1.168 1.202 1.168 1.202 1,074,216 1.1781 0.57%
2014-09-19 0 1.740 1.740 1.750 1.700 1.770 1,098,000 1,903,300 1.7334 1.195 1.195 1.202 1.168 1.216 1,598,224 1.1909 0.58%
2014-09-18 0 1.730 1.720 1.730 1.720 1.750 1,150,000 1,999,500 1.7387 1.189 1.182 1.189 1.182 1.202 1,673,914 1.1945 -1.14%
2014-09-17 0 1.750 1.740 1.750 1.730 1.790 1,082,000 1,892,140 1.7487 1.202 1.195 1.202 1.189 1.230 1,574,935 1.2014 0.00%
2014-09-16 0 1.750 1.730 1.770 1.730 1.800 1,228,000 2,158,560 1.7578 1.202 1.189 1.216 1.189 1.237 1,787,449 1.2076 0.00%
2014-09-15 0 1.750 1.740 1.760 1.700 1.770 718,000 1,249,920 1.7408 1.202 1.195 1.209 1.168 1.216 1,045,105 1.1960 1.74%
2014-09-12 0 1.720 1.720 1.730 1.710 1.720 272,000 466,640 1.7156 1.182 1.182 1.189 1.175 1.182 395,917 1.1786 0.58%
2014-09-11 0 1.710 1.700 1.720 1.690 1.720 430,000 731,240 1.7006 1.175 1.168 1.182 1.161 1.182 625,898 1.1683 0.59%
2014-09-10 0 1.700 1.690 1.700 1.670 1.750 1,526,000 2,591,800 1.6984 1.168 1.161 1.168 1.147 1.202 2,221,211 1.1668 -3.95%
2014-09-08 0 1.770 1.770 1.780 1.750 1.800 766,000 1,352,160 1.7652 1.216 1.216 1.223 1.202 1.237 1,114,972 1.2127 0.00%
2014-09-05 0 1.770 1.770 1.780 1.760 2.000 4,536,000 8,353,740 1.8417 1.216 1.216 1.223 1.209 1.374 6,602,499 1.2652 -3.80%
2014-09-04 1 1.840 1.820 1.850 1.640 1.960 5,560,000 10,080,000 1.8129 1.264 1.250 1.271 1.127 1.347 8,093,010 1.2455 11.52%
2014-09-03 0 1.650 1.640 1.650 1.640 1.690 2,024,000 3,347,020 1.6537 1.134 1.127 1.134 1.127 1.161 2,946,089 1.1361 -2.94%
2014-09-02 0 1.700 1.690 1.700 1.650 1.760 1,940,000 3,330,560 1.7168 1.168 1.161 1.168 1.134 1.209 2,823,820 1.1795 0.00%
2014-09-01 0 1.700 1.690 1.700 1.570 1.730 11,610,000 19,195,330 1.6533 1.168 1.161 1.168 1.079 1.189 16,899,254 1.1359 0.59%
2014-08-29 0 1.690 1.680 1.690 1.580 1.720 15,526,000 25,225,640 1.6247 1.161 1.154 1.161 1.085 1.182 22,599,295 1.1162 0.60%
2014-08-28 0 1.680 1.680 1.690 1.620 1.890 27,313,000 48,675,950 1.7822 1.154 1.154 1.161 1.113 1.298 39,756,185 1.2244 -6.67%
2014-08-27 0 1.800 1.760 1.800 1.760 1.960 35,422,000 66,072,160 1.8653 1.237 1.209 1.237 1.209 1.347 51,559,462 1.2815 -6.74%
2014-08-26 0 1.930 1.950 1.970 1.880 2.020 21,202,000 41,301,330 1.9480 1.326 1.340 1.353 1.292 1.388 30,861,152 1.3383 -3.50%
2014-08-25 0 2.000 1.960 2.000 1.850 2.180 31,718,000 64,662,636 2.0387 1.374 1.347 1.374 1.271 1.498 46,168,004 1.4006 -2.91%
2014-08-22 0 2.060 2.070 2.080 1.920 2.110 41,900,000 84,434,380 2.0151 1.415 1.422 1.429 1.319 1.450 60,988,693 1.3844 0.00%
2014-08-21 0 2.060 2.040 2.080 2.040 2.180 10,614,000 22,446,440 2.1148 1.415 1.402 1.429 1.402 1.498 15,449,498 1.4529 -4.19%
2014-08-20 0 2.150 2.140 2.150 2.060 2.270 13,996,000 30,200,420 2.1578 1.477 1.470 1.477 1.415 1.560 20,372,261 1.4824 0.47%
2014-08-19 0 2.140 2.130 2.150 1.750 2.250 21,994,000 43,192,760 1.9638 1.470 1.463 1.477 1.202 1.546 32,013,969 1.3492 16.30%
2014-08-18 0 1.840 1.830 1.840 1.620 1.890 21,170,000 36,315,120 1.7154 1.264 1.257 1.264 1.113 1.298 30,814,573 1.1785 12.20%
2014-08-15 0 1.640 1.620 1.640 1.610 1.660 7,100,000 11,562,580 1.6285 1.127 1.113 1.127 1.106 1.140 10,334,599 1.1188 0.00%
2014-08-14 0 1.640 1.640 1.650 1.590 1.680 9,278,000 15,135,700 1.6314 1.127 1.127 1.134 1.092 1.154 13,504,847 1.1208 0.00%
2014-08-13 0 1.640 1.640 1.650 1.540 1.650 7,716,000 12,330,820 1.5981 1.127 1.127 1.134 1.058 1.134 11,231,235 1.0979 3.14%
2014-08-12 0 1.590 1.580 1.590 1.580 1.670 4,802,000 7,803,820 1.6251 1.092 1.085 1.092 1.085 1.147 6,989,683 1.1165 -2.45%
2014-08-11 0 1.630 1.620 1.630 1.580 1.690 6,044,000 9,818,140 1.6244 1.120 1.113 1.120 1.085 1.161 8,797,510 1.1160 -2.40%
2014-08-08 0 1.670 1.660 1.670 1.600 1.700 3,916,000 6,457,000 1.6489 1.147 1.140 1.147 1.099 1.168 5,700,041 1.1328 3.09%
2014-08-07 0 1.620 1.630 1.650 1.560 1.700 6,188,000 10,095,880 1.6315 1.113 1.120 1.134 1.072 1.168 9,007,113 1.1209 -4.14%
2014-08-06 0 1.690 1.680 1.690 1.610 1.750 11,130,000 18,611,920 1.6722 1.161 1.154 1.161 1.106 1.202 16,200,576 1.1488 6.96%
2014-08-05 0 1.580 1.570 1.580 1.500 1.600 6,918,000 10,762,280 1.5557 1.085 1.079 1.085 1.031 1.099 10,069,684 1.0688 3.95%
2014-08-04 0 1.520 1.520 1.530 1.450 1.650 3,288,000 5,100,070 1.5511 1.044 1.044 1.051 0.996 1.134 4,785,938 1.0656 -4.40%
2014-08-01 0 1.590 1.580 1.590 1.500 1.600 4,030,000 6,189,540 1.5359 1.092 1.085 1.092 1.031 1.099 5,865,977 1.0552 1.92%
2014-07-31 0 1.560 1.550 1.560 1.540 1.590 3,224,000 5,035,700 1.5619 1.072 1.065 1.072 1.058 1.092 4,692,782 1.0731 0.65%
2014-07-30 0 1.550 1.550 1.560 1.530 1.620 2,222,000 3,500,020 1.5752 1.065 1.065 1.072 1.051 1.113 3,234,293 1.0822 -2.52%
2014-07-29 0 1.590 1.570 1.590 1.510 1.610 3,746,000 5,872,120 1.5676 1.092 1.079 1.092 1.037 1.106 5,452,593 1.0769 -1.85%
2014-07-28 0 1.620 1.590 1.620 1.530 1.620 2,008,000 3,186,200 1.5868 1.113 1.092 1.113 1.051 1.113 2,922,799 1.0901 3.85%
2014-07-25 0 1.560 1.540 1.560 1.520 1.610 2,390,000 3,731,980 1.5615 1.072 1.058 1.072 1.044 1.106 3,478,830 1.0728 4.00%
2014-07-24 0 1.500 1.480 1.490 1.480 1.680 3,422,000 5,464,480 1.5969 1.031 1.017 1.024 1.017 1.154 4,980,986 1.0971 -10.18%
2014-07-23 0 1.670 1.660 1.670 1.630 1.730 2,286,000 3,792,860 1.6592 1.147 1.140 1.147 1.120 1.189 3,327,450 1.1399 -0.60%
2014-07-22 0 1.680 1.660 1.680 1.630 1.740 2,710,000 4,487,820 1.6560 1.154 1.140 1.154 1.120 1.195 3,944,615 1.1377 0.00%
2014-07-21 0 1.680 1.660 1.680 1.650 1.710 2,200,000 3,685,160 1.6751 1.154 1.140 1.154 1.134 1.175 3,202,270 1.1508 1.82%
2014-07-18 0 1.650 1.640 1.660 1.610 1.660 3,108,000 5,082,120 1.6352 1.134 1.127 1.140 1.106 1.140 4,523,935 1.1234 -0.60%
2014-07-17 0 1.660 1.650 1.660 1.600 1.680 2,410,000 3,997,160 1.6586 1.140 1.134 1.140 1.099 1.154 3,507,942 1.1395 2.47%
2014-07-16 0 1.620 1.610 1.650 1.610 1.740 2,898,000 4,853,260 1.6747 1.113 1.106 1.134 1.106 1.195 4,218,263 1.1505 -4.14%
2014-07-15 0 1.690 1.670 1.690 1.630 1.700 2,652,000 4,385,380 1.6536 1.161 1.147 1.161 1.120 1.168 3,860,191 1.1361 3.05%
2014-07-14 0 1.640 1.630 1.660 1.630 1.770 3,420,000 5,712,260 1.6703 1.127 1.120 1.140 1.120 1.216 4,978,075 1.1475 -1.20%
2014-07-11 0 1.660 1.650 1.700 1.660 1.710 2,078,000 3,508,560 1.6884 1.140 1.134 1.168 1.140 1.175 3,024,690 1.1600 -0.60%
2014-07-10 0 1.670 1.640 1.690 1.640 1.770 2,192,000 3,732,240 1.7027 1.147 1.127 1.161 1.127 1.216 3,190,626 1.1698 -4.02%
2014-07-09 0 1.740 1.720 1.750 1.720 1.830 42,034,000 68,767,740 1.6360 1.195 1.182 1.202 1.182 1.257 61,183,740 1.1240 -4.40%
2014-07-08 0 1.820 1.810 1.820 1.740 1.850 1,538,000 2,754,800 1.7912 1.250 1.243 1.250 1.195 1.271 2,238,678 1.2305 1.68%
2014-07-07 0 1.790 1.790 1.800 1.690 1.900 3,302,000 5,885,260 1.7823 1.230 1.230 1.237 1.161 1.305 4,806,317 1.2245 -1.10%
2014-07-04 0 1.810 1.740 1.800 1.730 1.840 2,718,000 4,833,540 1.7783 1.243 1.195 1.237 1.189 1.264 3,956,259 1.2217 0.56%
2014-07-03 0 1.800 1.780 1.800 1.690 1.820 2,400,000 4,224,420 1.7602 1.237 1.223 1.237 1.161 1.250 3,493,386 1.2093 2.27%
2014-07-02 0 1.760 1.750 1.760 1.690 1.790 2,740,000 4,788,240 1.7475 1.209 1.202 1.209 1.161 1.230 3,988,282 1.2006 -2.22%
2014-06-30 0 1.800 1.790 1.800 1.750 1.800 1,942,000 3,423,580 1.7629 1.237 1.230 1.237 1.202 1.237 2,826,731 1.2111 0.00%
2014-06-27 0 1.800 1.790 1.800 1.650 1.800 678,000 1,156,980 1.7065 1.237 1.230 1.237 1.134 1.237 986,881 1.1724 4.65%
2014-06-26 0 1.720 1.710 1.730 1.620 1.840 5,406,000 9,459,500 1.7498 1.182 1.175 1.189 1.113 1.264 7,868,851 1.2021 -4.44%
2014-06-25 0 1.800 1.790 1.800 1.790 1.880 2,278,000 4,185,280 1.8373 1.237 1.230 1.237 1.230 1.292 3,315,805 1.2622 -4.26%
2014-06-24 0 1.880 1.880 1.890 1.860 1.950 3,242,000 6,139,680 1.8938 1.292 1.292 1.298 1.278 1.340 4,718,982 1.3011 -2.59%
2014-06-23 0 1.930 1.930 1.950 1.770 2.000 7,690,000 13,947,400 1.8137 1.326 1.326 1.340 1.216 1.374 11,193,390 1.2460 9.04%
2014-06-20 0 1.770 1.760 1.770 1.720 1.810 3,720,000 6,529,600 1.7553 1.216 1.209 1.216 1.182 1.243 5,414,748 1.2059 0.00%
2014-06-19 0 1.770 1.750 1.770 1.710 1.800 1,872,000 3,277,200 1.7506 1.216 1.202 1.216 1.175 1.237 2,724,841 1.2027 0.00%
2014-06-18 0 1.770 1.760 1.770 1.700 1.790 3,250,000 5,732,280 1.7638 1.216 1.209 1.216 1.168 1.230 4,730,627 1.2117 2.91%
2014-06-17 0 1.720 1.710 1.720 1.650 1.750 626,000 1,063,220 1.6984 1.182 1.175 1.182 1.134 1.202 911,191 1.1668 1.18%
2014-06-16 0 1.700 1.690 1.700 1.700 1.790 810,000 1,391,200 1.7175 1.168 1.161 1.168 1.168 1.230 1,179,018 1.1800 -2.86%
2014-06-13 0 1.750 1.730 1.750 1.720 1.790 972,000 1,694,800 1.7436 1.202 1.189 1.202 1.182 1.230 1,414,821 1.1979 -0.57%
2014-06-12 0 1.760 1.730 1.760 1.720 1.770 1,268,000 2,224,440 1.7543 1.209 1.189 1.209 1.182 1.216 1,845,672 1.2052 1.73%
2014-06-11 0 1.730 1.700 1.740 1.720 1.760 344,000 596,900 1.7352 1.189 1.168 1.195 1.182 1.209 500,719 1.1921 1.76%
2014-06-10 0 1.700 1.690 1.700 1.690 1.740 674,000 1,155,320 1.7141 1.168 1.161 1.168 1.161 1.195 981,059 1.1776 -1.16%
2014-06-09 0 1.720 1.690 1.720 1.660 1.720 348,000 592,400 1.7023 1.182 1.161 1.182 1.140 1.182 506,541 1.1695 3.61%
2014-06-06 0 1.660 1.660 1.690 1.650 1.700 136,000 230,340 1.6937 1.140 1.140 1.161 1.134 1.168 197,959 1.1636 1.22%
2014-06-05 0 1.640 1.630 1.700 1.620 1.700 268,000 451,280 1.6839 1.127 1.120 1.168 1.113 1.168 390,095 1.1568 -3.53%
2014-06-04 0 1.700 1.630 1.700 - - 0 0 - 1.168 1.120 1.168 - - 0 - 0.00%
2014-06-03 0 1.700 1.650 1.720 1.640 1.750 10,088,000 17,226,880 1.7077 1.168 1.134 1.182 1.127 1.202 14,683,865 1.1732 0.00%
2014-05-30 0 1.700 1.680 1.700 1.680 1.700 132,000 222,440 1.6852 1.168 1.154 1.168 1.154 1.168 192,136 1.1577 0.00%
2014-05-29 0 1.700 1.690 1.720 1.700 1.730 112,000 191,660 1.7113 1.168 1.161 1.182 1.168 1.189 163,025 1.1757 -0.58%
2014-05-28 0 1.710 1.690 1.740 1.710 1.760 554,000 959,280 1.7316 1.175 1.161 1.195 1.175 1.209 806,390 1.1896 -3.39%
2014-05-27 0 1.770 1.770 1.780 1.710 1.800 422,000 742,440 1.7593 1.216 1.216 1.223 1.175 1.237 614,254 1.2087 4.12%
2014-05-26 0 1.700 1.680 1.720 1.700 1.730 34,000 58,060 1.7076 1.168 1.154 1.182 1.168 1.189 49,490 1.1732 -1.16%
2014-05-23 0 1.720 1.720 1.760 1.690 1.800 400,000 700,300 1.7508 1.182 1.182 1.209 1.161 1.237 582,231 1.2028 -2.27%
2014-05-22 0 1.760 1.700 1.770 1.710 1.780 234,000 412,640 1.7634 1.209 1.168 1.216 1.175 1.223 340,605 1.2115 -1.12%
2014-05-21 0 1.780 1.670 1.780 1.740 1.800 114,000 199,780 1.7525 1.223 1.147 1.223 1.195 1.237 165,936 1.2040 2.30%
2014-05-20 0 1.740 1.740 1.770 1.720 1.860 1,206,000 2,147,620 1.7808 1.195 1.195 1.216 1.182 1.278 1,755,426 1.2234 2.96%
2014-05-19 0 1.690 1.690 1.720 1.660 1.750 290,000 498,680 1.7196 1.161 1.161 1.182 1.140 1.202 422,117 1.1814 -0.59%
2014-05-16 0 1.700 1.640 1.710 1.640 1.710 262,000 439,100 1.6760 1.168 1.127 1.175 1.127 1.175 381,361 1.1514 0.00%
2014-05-15 0 1.700 1.650 1.700 1.620 1.700 238,000 394,960 1.6595 1.168 1.134 1.168 1.113 1.168 346,427 1.1401 0.59%
2014-05-14 0 1.690 1.620 1.690 1.610 1.710 284,000 471,840 1.6614 1.161 1.113 1.161 1.106 1.175 413,384 1.1414 0.60%
2014-05-13 0 1.680 1.670 1.720 1.670 1.750 188,000 320,260 1.7035 1.154 1.147 1.182 1.147 1.202 273,649 1.1703 -4.00%
2014-05-12 0 1.750 1.650 1.750 1.650 1.770 260,000 446,720 1.7182 1.202 1.134 1.202 1.134 1.216 378,450 1.1804 0.00%
2014-05-09 0 1.750 1.710 1.740 1.700 1.810 968,000 1,704,360 1.7607 1.202 1.175 1.195 1.168 1.243 1,408,999 1.2096 -2.78%
2014-05-08 0 1.800 1.790 1.800 1.690 1.800 522,000 921,820 1.7659 1.237 1.230 1.237 1.161 1.237 759,811 1.2132 5.88%
2014-05-07 0 1.700 1.700 1.790 1.650 1.800 342,000 595,680 1.7418 1.168 1.168 1.230 1.134 1.237 497,807 1.1966 0.00%
2014-05-05 0 1.700 1.680 1.700 1.660 1.800 750,000 1,263,660 1.6849 1.168 1.154 1.168 1.140 1.237 1,091,683 1.1575 -2.86%
2014-05-02 0 1.750 1.710 1.750 1.450 1.790 512,000 838,140 1.6370 1.202 1.175 1.202 0.996 1.230 745,256 1.1246 22.38%
2014-04-30 0 1.430 1.430 1.460 1.430 1.490 90,000 130,140 1.4460 0.982 0.982 1.003 0.982 1.024 131,002 0.9934 -4.03%
2014-04-29 0 1.490 1.460 1.500 1.460 1.550 136,000 202,180 1.4866 1.024 1.003 1.031 1.003 1.065 197,959 1.0213 2.05%
2014-04-28 0 1.460 1.460 1.470 1.460 1.500 134,000 197,400 1.4731 1.003 1.003 1.010 1.003 1.031 195,047 1.0121 -4.58%
2014-04-25 0 1.530 1.500 1.530 1.430 1.580 154,000 231,260 1.5017 1.051 1.031 1.051 0.982 1.085 224,159 1.0317 -0.65%
2014-04-24 0 1.540 1.540 1.600 1.520 1.580 124,000 195,060 1.5731 1.058 1.058 1.099 1.044 1.085 180,492 1.0807 -2.53%
2014-04-23 0 1.580 1.530 1.580 1.520 1.700 150,000 236,180 1.5745 1.085 1.051 1.085 1.044 1.168 218,337 1.0817 1.94%
2014-04-22 0 1.550 1.520 1.560 1.460 1.560 1,542,000 2,333,540 1.5133 1.065 1.044 1.072 1.003 1.072 2,244,500 1.0397 3.33%
2014-04-17 0 1.500 1.500 1.550 1.490 1.580 32,000 48,620 1.5194 1.031 1.031 1.065 1.024 1.085 46,578 1.0438 0.67%
2014-04-16 0 1.490 1.460 1.510 1.450 1.560 86,000 128,900 1.4988 1.024 1.003 1.037 0.996 1.072 125,180 1.0297 -3.25%
2014-04-15 0 1.540 1.520 1.550 1.530 1.620 656,000 1,012,620 1.5436 1.058 1.044 1.065 1.051 1.113 954,859 1.0605 -1.28%
2014-04-14 0 1.560 1.560 1.610 1.550 1.610 270,000 425,360 1.5754 1.072 1.072 1.106 1.065 1.106 393,006 1.0823 -4.29%
2014-04-11 0 1.630 1.620 1.650 1.630 1.800 1,078,000 1,859,460 1.7249 1.120 1.113 1.134 1.120 1.237 1,569,112 1.1850 -6.86%
2014-04-10 0 1.750 1.740 1.750 1.720 1.810 662,000 1,161,380 1.7544 1.202 1.195 1.202 1.182 1.243 963,592 1.2053 2.34%
2014-04-09 0 1.710 1.710 1.720 1.710 1.730 176,000 302,260 1.7174 1.175 1.175 1.182 1.175 1.189 256,182 1.1799 -0.58%
2014-04-08 0 1.720 1.720 1.760 1.700 1.730 152,000 262,800 1.7289 1.182 1.182 1.209 1.168 1.189 221,248 1.1878 -2.82%
2014-04-07 0 1.770 1.720 1.780 1.700 1.820 1,362,000 2,385,480 1.7515 1.216 1.182 1.223 1.168 1.250 1,982,496 1.2033 4.73%
2014-04-04 0 1.690 1.690 1.720 1.620 1.780 204,000 344,820 1.6903 1.161 1.161 1.182 1.113 1.223 296,938 1.1613 1.20%
2014-04-03 0 1.670 1.670 1.680 1.670 1.720 254,000 425,940 1.6769 1.147 1.147 1.154 1.147 1.182 369,717 1.1521 0.00%
2014-04-02 0 1.670 1.660 1.690 1.600 1.700 612,000 1,008,400 1.6477 1.147 1.140 1.161 1.099 1.168 890,813 1.1320 7.05%
2014-04-01 0 1.560 1.550 1.590 1.350 1.590 752,000 1,123,600 1.4941 1.072 1.065 1.092 0.927 1.092 1,094,594 1.0265 13.87%
2014-03-31 0 1.370 1.350 1.400 1.340 1.380 260,000 351,360 1.3514 0.941 0.927 0.962 0.921 0.948 378,450 0.9284 -0.72%
2014-03-28 0 1.380 1.360 1.380 1.350 1.420 510,000 702,300 1.3771 0.948 0.934 0.948 0.927 0.976 742,344 0.9461 -2.82%
2014-03-27 0 1.420 1.410 1.440 1.320 1.420 218,000 299,220 1.3726 0.976 0.969 0.989 0.907 0.976 317,316 0.9430 2.16%
2014-03-26 0 1.390 1.370 1.390 1.330 1.390 96,000 130,660 1.3610 0.955 0.941 0.955 0.914 0.955 139,735 0.9351 1.46%
2014-03-25 0 1.370 1.330 1.370 1.300 1.370 412,000 558,540 1.3557 0.941 0.914 0.941 0.893 0.941 599,698 0.9314 0.00%
2014-03-24 0 1.370 1.350 1.370 1.350 1.540 1,894,000 2,680,900 1.4155 0.941 0.927 0.941 0.927 1.058 2,756,864 0.9724 -9.27%
2014-03-21 0 1.510 1.500 1.530 1.480 1.660 1,060,000 1,676,240 1.5814 1.037 1.031 1.051 1.017 1.140 1,542,912 1.0864 -5.03%
2014-03-20 0 1.590 1.570 1.610 1.570 1.690 390,000 631,140 1.6183 1.092 1.079 1.106 1.079 1.161 567,675 1.1118 -4.22%
2014-03-19 0 1.660 1.660 1.670 1.660 1.750 642,000 1,082,020 1.6854 1.140 1.140 1.147 1.140 1.202 934,481 1.1579 -4.05%
2014-03-18 0 1.730 1.730 1.740 1.600 1.750 454,000 754,880 1.6627 1.189 1.189 1.195 1.099 1.202 660,832 1.1423 0.58%
2014-03-17 0 1.720 1.670 1.730 1.620 1.780 1,062,000 1,795,760 1.6909 1.182 1.147 1.189 1.113 1.223 1,545,823 1.1617 1.78%
2014-03-14 0 1.690 1.660 1.700 1.550 1.700 386,000 638,620 1.6545 1.161 1.140 1.168 1.065 1.168 561,853 1.1366 -1.74%
2014-03-13 0 1.720 1.680 1.720 1.720 1.820 238,000 416,580 1.7503 1.182 1.154 1.182 1.182 1.250 346,427 1.2025 -3.91%
2014-03-12 0 1.790 1.740 1.790 1.620 1.810 542,000 959,200 1.7697 1.230 1.195 1.230 1.113 1.243 788,923 1.2158 -0.56%
2014-03-11 0 1.800 1.800 1.860 1.800 1.880 878,000 1,603,920 1.8268 1.237 1.237 1.278 1.237 1.292 1,277,997 1.2550 -2.70%
2014-03-10 0 1.850 1.810 1.860 1.780 1.860 858,000 1,549,240 1.8056 1.271 1.243 1.278 1.223 1.278 1,248,885 1.2405 -1.60%
2014-03-07 0 1.880 1.830 1.900 1.650 1.890 1,450,000 2,590,800 1.7868 1.292 1.257 1.305 1.134 1.298 2,110,587 1.2275 3.87%
2014-03-06 0 1.810 1.810 1.850 1.800 1.950 1,036,000 1,966,840 1.8985 1.243 1.243 1.271 1.237 1.340 1,507,978 1.3043 -7.18%
2014-03-05 0 1.950 1.940 1.960 1.940 2.000 258,000 505,780 1.9604 1.340 1.333 1.347 1.333 1.374 375,539 1.3468 -2.50%
2014-03-04 0 2.000 1.980 2.000 1.950 2.010 510,000 1,013,860 1.9880 1.374 1.360 1.374 1.340 1.381 742,344 1.3658 1.01%
2014-03-03 0 1.980 1.980 2.000 1.960 2.030 134,000 266,260 1.9870 1.360 1.360 1.374 1.347 1.395 195,047 1.3651 -1.00%
2014-02-28 0 2.000 1.960 2.000 1.970 2.030 432,000 862,600 1.9968 1.374 1.347 1.374 1.353 1.395 628,809 1.3718 1.01%
2014-02-27 0 1.980 1.980 2.000 1.980 2.030 220,000 441,940 2.0088 1.360 1.360 1.374 1.360 1.395 320,227 1.3801 1.02%
2014-02-26 0 1.960 1.960 2.000 1.950 2.030 580,000 1,155,100 1.9916 1.347 1.347 1.374 1.340 1.395 844,235 1.3682 -2.00%
2014-02-25 0 2.000 1.990 2.000 1.970 2.000 784,000 1,561,840 1.9921 1.374 1.367 1.374 1.353 1.374 1,141,173 1.3686 0.00%
2014-02-24 0 2.000 2.000 2.050 2.000 2.060 244,000 494,940 2.0284 1.374 1.374 1.408 1.374 1.415 355,161 1.3936 -2.44%
2014-02-21 0 2.050 2.010 2.080 1.950 2.080 180,000 363,880 2.0216 1.408 1.381 1.429 1.340 1.429 262,004 1.3888 0.99%
2014-02-20 0 2.030 2.030 2.050 2.030 2.080 666,000 1,361,100 2.0437 1.395 1.395 1.408 1.395 1.429 969,415 1.4040 -0.98%
2014-02-19 0 2.050 2.050 2.060 2.000 2.080 172,000 353,000 2.0523 1.408 1.408 1.415 1.374 1.429 250,359 1.4100 -0.97%
2014-02-18 0 2.070 2.010 2.050 1.990 2.090 742,000 1,530,100 2.0621 1.422 1.381 1.408 1.367 1.436 1,080,038 1.4167 1.97%
2014-02-17 0 2.030 2.010 2.030 1.970 2.040 388,000 779,460 2.0089 1.395 1.381 1.395 1.353 1.402 564,764 1.3802 1.00%
2014-02-14 0 2.010 1.980 2.010 1.980 2.100 374,000 750,820 2.0075 1.381 1.360 1.381 1.360 1.443 544,386 1.3792 1.52%
2014-02-13 0 1.980 1.980 1.990 1.980 2.200 1,690,000 3,451,900 2.0425 1.360 1.360 1.367 1.360 1.511 2,459,926 1.4033 -1.49%
2014-02-12 0 2.010 1.990 2.010 1.920 2.040 2,468,000 4,943,540 2.0031 1.381 1.367 1.381 1.319 1.402 3,592,365 1.3761 4.69%
2014-02-11 0 1.920 1.920 1.990 1.900 1.990 742,000 1,441,060 1.9421 1.319 1.319 1.367 1.305 1.367 1,080,038 1.3343 -4.00%
2014-02-10 0 2.000 1.980 2.000 1.960 2.020 770,000 1,539,620 1.9995 1.374 1.360 1.374 1.347 1.388 1,120,795 1.3737 -0.99%
2014-02-07 0 2.020 1.990 2.040 1.900 2.080 208,000 405,840 1.9512 1.388 1.367 1.402 1.305 1.429 302,760 1.3405 2.54%
2014-02-06 0 1.970 1.950 1.980 1.950 2.000 196,000 385,240 1.9655 1.353 1.340 1.360 1.340 1.374 285,293 1.3503 -1.50%
2014-02-05 0 2.000 1.970 2.020 1.970 2.200 832,000 1,723,980 2.0721 1.374 1.353 1.388 1.353 1.511 1,211,040 1.4236 -4.76%
2014-02-04 0 2.100 2.070 2.100 1.930 2.100 214,000 431,860 2.0180 1.443 1.422 1.443 1.326 1.443 311,494 1.3864 6.60%
2014-01-30 0 1.970 1.920 1.970 1.920 2.000 108,000 209,120 1.9363 1.353 1.319 1.353 1.319 1.374 157,202 1.3303 0.51%
2014-01-29 0 1.960 1.960 2.000 1.960 2.100 978,000 1,979,980 2.0245 1.347 1.347 1.374 1.347 1.443 1,423,555 1.3909 -4.85%
2014-01-28 0 2.060 2.020 2.080 1.980 2.060 400,000 811,300 2.0283 1.415 1.388 1.429 1.360 1.415 582,231 1.3934 3.00%
2014-01-27 0 2.000 2.000 2.030 1.850 2.030 1,872,000 3,630,056 1.9391 1.374 1.374 1.395 1.271 1.395 2,724,841 1.3322 0.00%
2014-01-24 0 2.000 1.980 2.010 1.960 2.070 1,097,000 2,199,440 2.0050 1.374 1.360 1.381 1.347 1.422 1,596,768 1.3774 -0.99%
2014-01-23 0 2.020 1.990 2.000 1.970 2.100 2,749,000 5,579,860 2.0298 1.388 1.367 1.374 1.353 1.443 4,001,382 1.3945 -3.35%
2014-01-22 0 2.090 2.070 2.150 1.960 2.330 1,956,000 4,135,660 2.1143 1.436 1.422 1.477 1.347 1.601 2,847,109 1.4526 -3.69%
2014-01-21 0 2.170 2.120 2.200 2.120 2.360 1,418,000 3,139,940 2.2143 1.491 1.456 1.511 1.456 1.621 2,064,009 1.5213 -5.24%
2014-01-20 0 2.290 2.290 2.300 2.210 2.370 2,401,700 5,508,931 2.2938 1.573 1.573 1.580 1.518 1.628 3,495,860 1.5758 -3.78%
2014-01-17 0 2.380 2.290 2.380 2.200 2.400 2,626,000 6,082,900 2.3164 1.635 1.573 1.635 1.511 1.649 3,822,346 1.5914 4.39%
2014-01-16 0 2.280 2.280 2.290 2.200 2.540 3,586,000 8,362,300 2.3319 1.566 1.566 1.573 1.511 1.745 5,219,701 1.6021 -10.24%
2014-01-15 0 2.540 2.510 2.550 2.470 2.650 3,306,000 8,326,300 2.5185 1.745 1.724 1.752 1.697 1.821 4,812,139 1.7303 -4.15%
2014-01-14 0 2.650 2.650 2.670 2.550 2.750 1,780,000 4,825,280 2.7108 1.821 1.821 1.834 1.752 1.889 2,590,928 1.8624 2.71%
2014-01-13 0 2.580 2.580 2.590 2.510 2.640 704,000 1,789,140 2.5414 1.772 1.772 1.779 1.724 1.814 1,024,726 1.7460 2.79%
2014-01-10 0 2.510 2.510 2.580 2.480 2.790 4,482,000 11,701,440 2.6108 1.724 1.724 1.772 1.704 1.917 6,523,898 1.7936 -7.04%
2014-01-09 0 2.700 2.700 2.710 2.400 2.730 6,082,000 16,053,880 2.6396 1.855 1.855 1.862 1.649 1.876 8,852,822 1.8134 12.97%
2014-01-08 0 2.390 2.340 2.390 2.020 2.400 4,034,000 9,067,040 2.2477 1.642 1.608 1.642 1.388 1.649 5,871,799 1.5442 13.81%
2014-01-07 0 2.100 2.090 2.100 2.100 2.330 2,766,000 5,994,360 2.1672 1.443 1.436 1.443 1.443 1.601 4,026,127 1.4889 -5.83%
2014-01-06 0 2.230 2.220 2.240 2.050 2.370 5,902,000 13,044,360 2.2102 1.532 1.525 1.539 1.408 1.628 8,590,818 1.5184 9.31%
2014-01-03 0 2.040 2.050 2.060 1.760 2.040 4,076,000 7,980,180 1.9578 1.402 1.408 1.415 1.209 1.402 5,932,933 1.3451 12.71%
2014-01-02 0 1.810 1.780 1.830 1.690 1.870 818,000 1,470,920 1.7982 1.243 1.223 1.257 1.161 1.285 1,190,662 1.2354 5.85%
2013-12-31 0 1.710 1.710 1.740 1.700 1.720 146,000 249,620 1.7097 1.175 1.175 1.195 1.168 1.182 212,514 1.1746 1.79%
2013-12-30 0 1.680 1.680 1.710 1.670 1.730 476,000 806,420 1.6942 1.154 1.154 1.175 1.147 1.189 692,855 1.1639 -2.89%
2013-12-27 0 1.730 1.730 1.760 1.730 1.760 536,000 938,900 1.7517 1.189 1.189 1.209 1.189 1.209 780,189 1.2034 -1.14%
2013-12-24 0 1.750 1.730 1.820 1.750 1.760 144,000 252,240 1.7517 1.202 1.189 1.250 1.202 1.209 209,603 1.2034 0.00%
2013-12-23 0 1.750 1.720 1.750 1.700 1.820 990,000 1,740,900 1.7585 1.202 1.182 1.202 1.168 1.250 1,441,022 1.2081 -1.69%
2013-12-20 0 1.780 1.740 1.780 1.730 1.780 318,000 556,160 1.7489 1.223 1.195 1.223 1.189 1.223 462,874 1.2015 0.00%
2013-12-19 0 1.780 1.740 1.780 1.680 1.850 1,548,000 2,779,520 1.7956 1.223 1.195 1.223 1.154 1.271 2,253,234 1.2336 0.00%
2013-12-18 0 1.780 1.770 1.780 1.650 1.790 1,670,000 2,896,760 1.7346 1.223 1.216 1.223 1.134 1.230 2,430,814 1.1917 2.30%
2013-12-17 0 1.740 1.730 1.740 1.680 1.880 5,110,000 8,987,400 1.7588 1.195 1.189 1.195 1.154 1.292 7,438,000 1.2083 5.45%
2013-12-16 0 1.650 1.650 1.690 1.610 1.730 1,028,000 1,723,260 1.6763 1.134 1.134 1.161 1.106 1.189 1,496,334 1.1517 -0.60%
2013-12-13 0 1.660 1.620 1.660 1.580 1.670 366,000 599,800 1.6388 1.140 1.113 1.140 1.085 1.147 532,741 1.1259 5.06%
2013-12-12 0 1.580 1.580 1.600 1.580 1.670 76,000 122,600 1.6132 1.085 1.085 1.099 1.085 1.147 110,624 1.1083 -4.24%
2013-12-11 0 1.650 1.630 1.670 1.550 1.670 82,000 132,340 1.6139 1.134 1.120 1.147 1.065 1.147 119,357 1.1088 0.00%
2013-12-10 0 1.650 1.570 1.650 1.630 1.690 718,000 1,188,380 1.6551 1.134 1.079 1.134 1.120 1.161 1,045,105 1.1371 1.23%
2013-12-09 0 1.630 1.570 1.630 1.500 1.700 280,000 448,540 1.6019 1.120 1.079 1.120 1.031 1.168 407,562 1.1005 3.16%
2013-12-06 0 1.580 1.570 1.600 1.560 1.630 66,000 104,220 1.5791 1.085 1.079 1.099 1.072 1.120 96,068 1.0849 -4.24%
2013-12-05 0 1.650 1.630 1.660 1.550 1.650 496,000 815,580 1.6443 1.134 1.120 1.140 1.065 1.134 721,966 1.1297 1.23%
2013-12-04 0 1.630 1.510 1.650 1.600 1.650 300,000 486,400 1.6213 1.120 1.037 1.134 1.099 1.134 436,673 1.1139 2.52%
2013-12-03 0 1.590 1.580 1.590 1.560 1.640 286,000 455,440 1.5924 1.092 1.085 1.092 1.072 1.127 416,295 1.0940 0.63%
2013-12-02 0 1.580 1.580 1.600 1.580 1.650 42,000 68,340 1.6271 1.085 1.085 1.099 1.085 1.134 61,134 1.1179 -4.24%
2013-11-29 0 1.650 1.640 1.650 1.570 1.650 460,000 750,400 1.6313 1.134 1.127 1.134 1.079 1.134 669,566 1.1207 4.43%
2013-11-28 0 1.580 1.580 1.600 1.580 1.600 70,000 111,320 1.5903 1.085 1.085 1.099 1.085 1.099 101,890 1.0925 0.64%
2013-11-27 0 1.570 1.570 1.600 1.570 1.600 88,000 140,560 1.5973 1.079 1.079 1.099 1.079 1.099 128,091 1.0973 0.64%
2013-11-26 0 1.560 1.560 1.600 1.560 1.590 132,000 208,160 1.5770 1.072 1.072 1.099 1.072 1.092 192,136 1.0834 -3.11%
2013-11-25 0 1.610 1.600 1.610 1.610 1.640 292,000 470,180 1.6102 1.106 1.099 1.106 1.106 1.127 425,029 1.1062 1.26%
2013-11-22 0 1.590 1.560 1.600 1.590 1.670 530,000 850,060 1.6039 1.092 1.072 1.099 1.092 1.147 771,456 1.1019 0.00%
2013-11-21 0 1.590 1.550 1.590 1.550 1.610 222,000 346,460 1.5606 1.092 1.065 1.092 1.065 1.106 323,138 1.0722 1.92%
2013-11-20 0 1.560 1.550 1.580 1.450 1.560 472,000 722,360 1.5304 1.072 1.065 1.085 0.996 1.072 687,033 1.0514 0.00%
2013-11-19 0 1.560 1.550 1.560 1.400 1.680 2,154,000 3,321,820 1.5422 1.072 1.065 1.072 0.962 1.154 3,135,314 1.0595 -5.45%
2013-11-18 0 1.650 1.650 1.680 1.600 1.720 672,000 1,107,660 1.6483 1.134 1.134 1.154 1.099 1.182 978,148 1.1324 0.00%
2013-11-15 0 1.650 1.640 1.670 1.630 1.660 888,000 1,463,800 1.6484 1.134 1.127 1.147 1.120 1.140 1,292,553 1.1325 0.00%
2013-11-14 0 1.650 1.650 1.670 1.600 1.740 2,424,000 4,025,180 1.6606 1.134 1.134 1.147 1.099 1.195 3,528,320 1.1408 -2.94%
2013-11-13 0 1.700 1.680 1.700 1.660 1.760 5,548,000 9,459,960 1.7051 1.168 1.154 1.168 1.140 1.209 8,075,543 1.1714 2.41%
2013-11-12 0 1.660 1.670 1.680 1.460 1.680 3,106,000 4,950,680 1.5939 1.140 1.147 1.154 1.003 1.154 4,521,023 1.0950 13.70%
2013-11-11 0 1.460 1.450 1.490 1.430 1.460 426,000 614,120 1.4416 1.003 0.996 1.024 0.982 1.003 620,076 0.9904 2.82%
2013-11-08 0 1.420 1.420 1.430 1.400 1.420 628,000 888,760 1.4152 0.976 0.976 0.982 0.962 0.976 914,103 0.9723 0.00%
2013-11-07 0 1.420 1.410 1.420 1.400 1.430 760,000 1,077,000 1.4171 0.976 0.969 0.976 0.962 0.982 1,106,239 0.9736 -0.70%
2013-11-06 0 1.430 1.410 1.430 1.420 1.520 1,088,000 1,560,640 1.4344 0.982 0.969 0.982 0.976 1.044 1,583,668 0.9855 0.70%
2013-11-05 0 1.420 1.410 1.430 1.410 1.480 1,132,000 1,627,140 1.4374 0.976 0.969 0.982 0.969 1.017 1,647,714 0.9875 -1.39%
2013-11-04 0 1.440 1.380 1.450 1.380 1.450 102,000 146,840 1.4396 0.989 0.948 0.996 0.948 0.996 148,469 0.9890 0.00%
2013-11-01 0 1.440 1.440 1.450 1.400 1.440 64,000 90,520 1.4144 0.989 0.989 0.996 0.962 0.989 93,157 0.9717 0.00%
2013-10-31 0 1.440 1.410 1.440 1.350 1.440 222,000 312,900 1.4095 0.989 0.969 0.989 0.927 0.989 323,138 0.9683 2.86%
2013-10-30 0 1.400 1.400 1.420 1.400 1.470 886,000 1,274,380 1.4384 0.962 0.962 0.976 0.962 1.010 1,289,642 0.9882 -4.76%
2013-10-29 0 1.470 1.450 1.470 1.430 1.500 584,000 857,140 1.4677 1.010 0.996 1.010 0.982 1.031 850,057 1.0083 0.00%
2013-10-28 0 1.470 1.460 1.480 1.450 1.550 1,372,000 2,034,220 1.4827 1.010 1.003 1.017 0.996 1.065 1,997,052 1.0186 2.08%
2013-10-25 0 1.440 1.430 1.440 1.380 1.470 1,578,000 2,248,860 1.4251 0.989 0.982 0.989 0.948 1.010 2,296,901 0.9791 5.11%
2013-10-24 0 1.370 1.370 1.380 1.330 1.390 1,434,000 1,944,040 1.3557 0.941 0.941 0.948 0.914 0.955 2,087,298 0.9314 3.01%
2013-10-23 0 1.330 1.330 1.340 1.320 1.390 690,000 934,840 1.3548 0.914 0.914 0.921 0.907 0.955 1,004,348 0.9308 0.00%
2013-10-22 0 1.330 1.330 1.350 1.170 1.370 3,154,000 4,102,760 1.3008 0.914 0.914 0.927 0.804 0.941 4,590,891 0.8937 11.76%
2013-10-21 0 1.190 1.180 1.190 1.050 1.200 1,158,000 1,320,520 1.1403 0.818 0.811 0.818 0.721 0.824 1,685,559 0.7834 4.39%
2013-10-18 0 1.140 1.140 1.150 1.110 1.140 182,000 206,340 1.1337 0.783 0.783 0.790 0.763 0.783 264,915 0.7789 -0.87%
2013-10-17 0 1.150 1.100 1.150 1.100 1.180 1,000,000 1,120,900 1.1209 0.790 0.756 0.790 0.756 0.811 1,455,577 0.7701 0.00%
2013-10-16 0 1.150 1.140 1.160 1.140 1.170 284,000 327,440 1.1530 0.790 0.783 0.797 0.783 0.804 413,384 0.7921 -2.54%
2013-10-15 0 1.180 1.150 1.180 1.050 1.210 3,144,000 3,527,220 1.1219 0.811 0.790 0.811 0.721 0.831 4,576,335 0.7708 2.61%
2013-10-11 0 1.150 1.120 1.150 1.100 1.200 2,006,000 2,297,640 1.1454 0.790 0.769 0.790 0.756 0.824 2,919,888 0.7869 -4.96%
2013-10-10 0 1.210 1.190 1.210 1.180 1.290 2,312,000 2,831,680 1.2248 0.831 0.818 0.831 0.811 0.886 3,365,295 0.8414 -6.20%
2013-10-09 0 1.290 1.280 1.290 1.260 1.350 1,184,000 1,537,420 1.2985 0.886 0.879 0.886 0.866 0.927 1,723,404 0.8921 -4.44%
2013-10-08 0 1.350 1.330 1.350 1.340 1.370 356,000 482,560 1.3555 0.927 0.914 0.927 0.921 0.941 518,186 0.9312 3.05%
2013-10-07 0 1.310 1.310 1.320 1.310 1.380 838,000 1,119,480 1.3359 0.900 0.900 0.907 0.900 0.948 1,219,774 0.9178 -3.68%
2013-10-04 0 1.360 1.360 1.370 1.340 1.370 1,288,000 1,727,080 1.3409 0.934 0.934 0.941 0.921 0.941 1,874,784 0.9212 3.03%
2013-10-03 0 1.320 1.320 1.330 1.320 1.370 548,000 734,320 1.3400 0.907 0.907 0.914 0.907 0.941 797,656 0.9206 -0.75%
2013-10-02 0 1.330 1.320 1.330 1.330 1.450 254,000 345,500 1.3602 0.914 0.907 0.914 0.914 0.996 369,717 0.9345 -3.62%
2013-09-30 0 1.380 1.380 1.390 1.310 1.410 182,000 242,400 1.3319 0.948 0.948 0.955 0.900 0.969 264,915 0.9150 0.73%
2013-09-27 0 1.370 1.360 1.420 1.300 1.380 662,000 889,040 1.3430 0.941 0.934 0.976 0.893 0.948 963,592 0.9226 5.38%
2013-09-26 0 1.300 1.300 1.310 1.300 1.370 582,000 782,600 1.3447 0.893 0.893 0.900 0.893 0.941 847,146 0.9238 -3.70%
2013-09-25 0 1.350 1.340 1.360 1.350 1.410 490,000 669,460 1.3662 0.927 0.921 0.934 0.927 0.969 713,233 0.9386 0.75%
2013-09-24 0 1.340 1.340 1.370 1.310 1.390 336,000 452,800 1.3476 0.921 0.921 0.941 0.900 0.955 489,074 0.9258 -0.74%
2013-09-23 0 1.350 1.350 1.360 1.350 1.420 226,000 309,020 1.3673 0.927 0.927 0.934 0.927 0.976 328,960 0.9394 -4.93%
2013-09-19 0 1.420 1.420 1.430 1.390 1.540 426,000 616,480 1.4471 0.976 0.976 0.982 0.955 1.058 620,076 0.9942 -3.40%
2013-09-18 0 1.470 1.450 1.480 1.350 1.470 952,000 1,350,840 1.4189 1.010 0.996 1.017 0.927 1.010 1,385,710 0.9748 9.70%
2013-09-17 0 1.340 1.330 1.350 1.280 1.350 232,000 310,700 1.3392 0.921 0.914 0.927 0.879 0.927 337,694 0.9201 1.52%
2013-09-16 0 1.320 1.310 1.330 1.260 1.380 838,000 1,105,240 1.3189 0.907 0.900 0.914 0.866 0.948 1,219,774 0.9061 2.33%
2013-09-13 0 1.290 1.280 1.290 1.240 1.380 1,960,000 2,512,700 1.2820 0.886 0.879 0.886 0.852 0.948 2,852,932 0.8807 -6.52%
2013-09-12 0 1.380 1.360 1.390 1.340 1.520 6,260,000 8,796,420 1.4052 0.948 0.934 0.955 0.921 1.044 9,111,914 0.9654 -6.76%
2013-09-11 0 1.480 1.460 1.530 1.400 1.680 9,506,000 14,922,400 1.5698 1.017 1.003 1.051 0.962 1.154 13,836,719 1.0785 8.03%
2013-09-10 0 1.370 1.350 1.370 1.280 1.370 1,736,000 2,306,000 1.3283 0.941 0.927 0.941 0.879 0.941 2,526,882 0.9126 5.38%
2013-09-09 0 1.300 1.290 1.320 1.200 1.350 2,910,000 3,759,060 1.2918 0.893 0.886 0.907 0.824 0.927 4,235,730 0.8875 -0.76%
2013-09-06 0 1.310 1.290 1.310 1.220 1.370 1,818,000 2,365,260 1.3010 0.900 0.886 0.900 0.838 0.941 2,646,240 0.8938 -1.50%
2013-09-05 0 1.330 1.320 1.330 1.160 1.360 5,760,000 7,280,860 1.2640 0.914 0.907 0.914 0.797 0.934 8,384,126 0.8684 12.71%
2013-09-04 0 1.180 1.170 1.190 0.960 1.250 3,522,000 4,044,280 1.1483 0.811 0.804 0.818 0.660 0.859 5,126,544 0.7889 15.69%
2013-09-03 0 1.020 0.980 1.020 0.930 1.030 1,198,000 1,202,480 1.0037 0.701 0.673 0.701 0.639 0.708 1,743,782 0.6896 9.68%
2013-09-02 0 0.930 0.910 0.940 0.910 0.940 392,000 363,220 0.9266 0.639 0.625 0.646 0.625 0.646 570,586 0.6366 2.20%
2013-08-30 0 0.910 0.910 0.940 0.890 0.930 798,000 729,660 0.9144 0.625 0.625 0.646 0.611 0.639 1,161,551 0.6282 3.41%
2013-08-29 0 0.880 0.850 0.900 - - 0 0 - 0.605 0.584 0.618 - - 0 - 0.00%
2013-08-28 0 0.880 0.880 0.920 0.850 0.910 356,000 308,000 0.8652 0.605 0.605 0.632 0.584 0.625 518,186 0.5944 0.00%
2013-08-27 0 0.880 0.860 0.880 0.860 0.880 508,000 445,160 0.8763 0.605 0.591 0.605 0.591 0.605 739,433 0.6020 -2.22%
2013-08-26 0 0.900 0.880 0.900 0.850 0.900 260,000 224,500 0.8635 0.618 0.605 0.618 0.584 0.618 378,450 0.5932 3.45%
2013-08-23 0 0.870 0.870 0.900 0.860 0.900 196,000 171,680 0.8759 0.598 0.598 0.618 0.591 0.618 285,293 0.6018 -1.14%
2013-08-22 0 0.880 0.880 0.890 0.840 0.890 72,000 62,480 0.8678 0.605 0.605 0.611 0.577 0.611 104,802 0.5962 1.15%
2013-08-21 0 0.870 0.870 0.880 0.850 0.910 462,000 404,980 0.8766 0.598 0.598 0.605 0.584 0.625 672,477 0.6022 4.82%
2013-08-20 0 0.830 0.830 0.850 0.830 0.870 330,000 280,460 0.8499 0.570 0.570 0.584 0.570 0.598 480,341 0.5839 -4.60%
2013-08-19 0 0.870 0.860 0.890 0.870 0.900 768,000 669,600 0.8719 0.598 0.591 0.611 0.598 0.618 1,117,883 0.5990 2.35%
2013-08-16 0 0.850 0.850 0.860 0.850 0.900 386,000 330,380 0.8559 0.584 0.584 0.591 0.584 0.618 561,853 0.5880 0.00%
2013-08-15 0 0.850 0.840 0.850 0.810 0.950 2,624,000 2,272,500 0.8660 0.584 0.577 0.584 0.556 0.653 3,819,435 0.5950 -10.53%
2013-08-13 0 0.950 0.940 0.950 0.950 1.010 778,000 751,060 0.9654 0.653 0.646 0.653 0.653 0.694 1,132,439 0.6632 -4.04%
2013-08-12 0 0.990 0.990 1.000 0.960 1.050 1,120,000 1,114,180 0.9948 0.680 0.680 0.687 0.660 0.721 1,630,247 0.6834 4.21%
2013-08-09 0 0.950 0.950 0.960 0.950 0.990 754,000 721,840 0.9573 0.653 0.653 0.660 0.653 0.680 1,097,505 0.6577 0.00%
2013-08-08 0 0.950 0.940 0.950 0.950 1.030 800,000 784,100 0.9801 0.653 0.646 0.653 0.653 0.708 1,164,462 0.6734 -7.77%
2013-08-07 0 1.030 0.990 1.040 0.880 1.040 3,044,000 2,928,360 0.9620 0.708 0.680 0.714 0.605 0.714 4,430,778 0.6609 18.39%
2013-08-06 0 0.870 0.870 0.890 0.850 0.880 86,000 74,680 0.8684 0.598 0.598 0.611 0.584 0.605 125,180 0.5966 -2.25%
2013-08-05 0 0.890 0.860 0.890 0.850 0.900 302,000 262,800 0.8702 0.611 0.591 0.611 0.584 0.618 439,584 0.5978 8.54%
2013-08-02 0 0.820 0.820 0.850 0.820 0.860 50,000 41,800 0.8360 0.563 0.563 0.584 0.563 0.591 72,779 0.5743 -2.38%
2013-08-01 0 0.840 0.820 0.880 0.840 0.840 40,000 33,600 0.8400 0.577 0.563 0.605 0.577 0.577 58,223 0.5771 0.00%
2013-07-31 0 0.840 0.810 0.840 0.800 0.840 94,000 77,120 0.8204 0.577 0.556 0.577 0.550 0.577 136,824 0.5636 0.00%
2013-07-30 0 0.840 0.800 0.840 0.800 0.840 216,000 176,500 0.8171 0.577 0.550 0.577 0.550 0.577 314,405 0.5614 -4.55%
2013-07-29 0 0.880 0.860 0.890 0.850 0.920 488,000 430,480 0.8821 0.605 0.591 0.611 0.584 0.632 710,322 0.6060 -3.30%
2013-07-26 0 0.910 0.900 0.920 0.900 0.940 482,000 442,460 0.9180 0.625 0.618 0.632 0.618 0.646 701,588 0.6307 0.00%
2013-07-25 0 0.910 0.880 0.920 0.820 0.910 1,368,000 1,197,240 0.8752 0.625 0.605 0.632 0.563 0.625 1,991,230 0.6013 10.98%
2013-07-24 0 0.820 0.820 0.830 0.810 0.820 612,000 495,900 0.8103 0.563 0.563 0.570 0.556 0.563 890,813 0.5567 -3.53%
2013-07-23 0 0.850 0.820 0.850 0.800 0.930 1,278,000 1,071,720 0.8386 0.584 0.563 0.584 0.550 0.639 1,860,228 0.5761 3.66%
2013-07-22 0 0.820 0.800 0.830 0.740 0.830 1,570,000 1,238,500 0.7889 0.563 0.550 0.570 0.508 0.570 2,285,257 0.5420 12.33%
2013-07-19 0 0.730 0.730 0.740 0.680 0.730 1,492,000 1,055,260 0.7073 0.502 0.502 0.508 0.467 0.502 2,171,721 0.4859 5.80%
2013-07-18 0 0.690 0.680 0.700 - - 0 0 - 0.474 0.467 0.481 - - 0 - 0.00%
2013-07-17 0 0.690 0.670 0.690 0.690 0.690 146,000 100,740 0.6900 0.474 0.460 0.474 0.474 0.474 212,514 0.4740 2.99%
2013-07-16 0 0.670 0.670 0.700 0.640 0.730 1,298,000 894,180 0.6889 0.460 0.460 0.481 0.440 0.502 1,889,339 0.4733 4.69%
2013-07-15 0 0.640 0.610 0.660 - - 0 0 - 0.440 0.419 0.453 - - 0 - 0.00%
2013-07-12 0 0.640 0.630 0.640 0.630 0.640 308,000 196,040 0.6365 0.440 0.433 0.440 0.433 0.440 448,318 0.4373 0.00%
2013-07-11 0 0.640 0.610 0.640 0.640 0.640 246,000 157,440 0.6400 0.440 0.419 0.440 0.440 0.440 358,072 0.4397 0.00%
2013-07-10 0 0.640 0.600 0.640 0.600 0.640 790,000 494,980 0.6266 0.440 0.412 0.440 0.412 0.440 1,149,906 0.4305 6.67%
2013-07-09 0 0.600 0.570 0.600 0.570 0.600 60,000 34,780 0.5797 0.412 0.392 0.412 0.392 0.412 87,335 0.3982 0.00%
2013-07-08 0 0.600 0.570 0.600 - - 0 0 - 0.412 0.392 0.412 - - 0 - 0.00%
2013-07-05 0 0.600 0.580 0.600 0.610 0.620 180,000 110,000 0.6111 0.412 0.398 0.412 0.419 0.426 262,004 0.4198 1.69%
2013-07-04 0 0.590 0.570 0.590 - - 0 0 - 0.405 0.392 0.405 - - 0 - 0.00%
2013-07-03 0 0.590 0.590 0.600 0.580 0.600 174,000 101,180 0.5815 0.405 0.405 0.412 0.398 0.412 253,270 0.3995 -1.67%
2013-07-02 0 0.600 0.580 0.610 0.600 0.610 3,260,000 1,956,200 0.6001 0.412 0.398 0.419 0.412 0.419 4,745,182 0.4122 -1.64%
2013-06-28 0 0.610 0.600 0.610 0.630 0.630 50,000 31,500 0.6300 0.419 0.412 0.419 0.433 0.433 72,779 0.4328 1.67%
2013-06-27 0 0.600 0.560 0.640 - - 0 0 - 0.412 0.385 0.440 - - 0 - 0.00%
2013-06-26 0 0.600 0.570 0.600 - - 0 0 - 0.412 0.392 0.412 - - 0 - 0.00%
2013-06-25 0 0.600 0.550 0.600 - - 0 0 - 0.412 0.378 0.412 - - 0 - -1.64%
2013-06-24 0 0.610 0.560 0.610 0.570 0.610 268,000 159,920 0.5967 0.419 0.385 0.419 0.392 0.419 390,095 0.4100 -3.17%
2013-06-21 0 0.630 0.610 0.640 0.630 0.630 84,000 52,920 0.6300 0.433 0.419 0.440 0.433 0.433 122,269 0.4328 -3.08%
2013-06-20 0 0.650 0.600 0.650 - - 0 0 - 0.447 0.412 0.447 - - 0 - 0.00%
2013-06-19 0 0.650 0.630 0.650 0.610 0.650 198,000 121,900 0.6157 0.447 0.433 0.447 0.419 0.447 288,204 0.4230 12.07%
2013-06-18 0 0.580 0.580 0.610 0.580 0.640 136,000 82,600 0.6074 0.398 0.398 0.419 0.398 0.440 197,959 0.4173 -7.94%
2013-06-17 0 0.630 0.630 0.640 0.610 0.650 532,000 336,920 0.6333 0.433 0.433 0.440 0.419 0.447 774,367 0.4351 5.00%
2013-06-14 0 0.600 0.600 0.610 0.570 0.610 664,000 395,340 0.5954 0.412 0.412 0.419 0.392 0.419 966,503 0.4090 0.00%
2013-06-13 0 0.600 0.590 0.600 0.550 0.600 832,000 495,740 0.5958 0.412 0.405 0.412 0.378 0.412 1,211,040 0.4094 0.00%
2013-06-11 0 0.600 0.580 0.600 0.590 0.630 1,390,000 850,120 0.6116 0.412 0.398 0.412 0.405 0.433 2,023,253 0.4202 0.00%
2013-06-10 0 0.600 0.570 0.600 0.570 0.600 500,000 295,660 0.5913 0.412 0.392 0.412 0.392 0.412 727,789 0.4062 5.26%
2013-06-07 0 0.570 0.560 0.580 0.540 0.570 516,000 292,080 0.5660 0.392 0.385 0.398 0.371 0.392 751,078 0.3889 0.00%
2013-06-06 0 0.570 0.550 0.580 - - 0 0 - 0.392 0.378 0.398 - - 0 - 0.00%
2013-06-05 0 0.570 0.570 0.590 0.560 0.570 224,000 125,980 0.5624 0.392 0.392 0.405 0.385 0.392 326,049 0.3864 1.79%
2013-06-04 0 0.560 0.550 0.590 0.560 0.560 134,000 75,040 0.5600 0.385 0.378 0.405 0.385 0.385 195,047 0.3847 0.00%
2013-06-03 0 0.560 0.550 0.600 0.550 0.560 292,000 161,900 0.5545 0.385 0.378 0.412 0.378 0.385 425,029 0.3809 0.00%
2013-05-31 0 0.560 0.550 0.560 0.550 0.560 96,000 53,060 0.5527 0.385 0.378 0.385 0.378 0.385 139,735 0.3797 0.00%
2013-05-30 0 0.560 0.540 0.560 0.540 0.560 74,000 40,640 0.5492 0.385 0.371 0.385 0.371 0.385 107,713 0.3773 3.70%
2013-05-29 0 0.540 0.530 0.550 0.530 0.600 552,000 304,420 0.5515 0.371 0.364 0.378 0.364 0.412 803,479 0.3789 1.89%
2013-05-28 0 0.530 0.530 0.560 0.530 0.530 12,000 6,360 0.5300 0.364 0.364 0.385 0.364 0.364 17,467 0.3641 -1.85%
2013-05-27 0 0.540 0.510 0.540 0.520 0.540 156,000 81,820 0.5245 0.371 0.350 0.371 0.357 0.371 227,070 0.3603 1.89%
2013-05-24 0 0.530 0.520 0.540 0.530 0.560 1,456,000 812,480 0.5580 0.364 0.357 0.371 0.364 0.385 2,119,321 0.3834 0.00%
2013-05-23 0 0.530 0.510 0.530 0.530 0.530 44,000 23,320 0.5300 0.364 0.350 0.364 0.364 0.364 64,045 0.3641 0.00%
2013-05-22 0 0.530 0.510 0.540 - - 0 0 - 0.364 0.350 0.371 - - 0 - 0.00%
2013-05-21 0 0.530 0.510 0.540 0.530 0.540 256,000 135,460 0.5291 0.364 0.350 0.371 0.364 0.371 372,628 0.3635 1.92%
2013-05-20 0 0.520 0.520 0.560 0.520 0.550 194,000 105,580 0.5442 0.357 0.357 0.385 0.357 0.378 282,382 0.3739 -5.45%
2013-05-16 0 0.550 0.530 0.550 0.510 0.550 126,000 68,140 0.5408 0.378 0.364 0.378 0.350 0.378 183,403 0.3715 3.77%
2013-05-15 0 0.530 0.510 0.530 0.490 0.550 446,000 236,460 0.5302 0.364 0.350 0.364 0.337 0.378 649,188 0.3642 0.00%
2013-05-14 0 0.530 0.510 0.530 0.550 0.550 12,000 6,600 0.5500 0.364 0.350 0.364 0.378 0.378 17,467 0.3779 -3.64%
2013-05-13 0 0.550 0.510 0.550 0.550 0.550 2,000 1,100 0.5500 0.378 0.350 0.378 0.378 0.378 2,911 0.3779 3.77%
2013-05-10 0 0.530 0.510 0.560 0.530 0.550 396,000 210,120 0.5306 0.364 0.350 0.385 0.364 0.378 576,409 0.3645 -1.85%
2013-05-09 0 0.540 0.540 0.590 0.530 0.540 180,000 95,420 0.5301 0.371 0.371 0.405 0.364 0.371 262,004 0.3642 1.89%
2013-05-08 0 0.530 0.520 0.530 0.520 0.540 58,000 30,440 0.5248 0.364 0.357 0.364 0.357 0.371 84,423 0.3606 0.00%
2013-05-07 0 0.530 0.530 0.550 0.530 0.530 70,000 37,100 0.5300 0.364 0.364 0.378 0.364 0.364 101,890 0.3641 0.00%
2013-05-06 0 0.530 0.530 0.540 0.510 0.530 20,000 10,300 0.5150 0.364 0.364 0.371 0.350 0.364 29,112 0.3538 -3.64%
2013-05-03 0 0.550 0.520 0.590 0.540 0.610 298,000 162,920 0.5467 0.378 0.357 0.405 0.371 0.419 433,762 0.3756 0.00%
2013-05-02 0 0.550 0.520 0.550 0.550 0.550 8,000 4,400 0.5500 0.378 0.357 0.378 0.378 0.378 11,645 0.3779 -5.17%
2013-04-30 0 0.580 0.520 0.580 0.510 0.580 30,000 16,360 0.5453 0.398 0.357 0.398 0.350 0.398 43,667 0.3747 9.43%
2013-04-29 0 0.530 0.530 0.570 0.500 0.540 120,000 63,340 0.5278 0.364 0.364 0.392 0.344 0.371 174,669 0.3626 -1.85%
2013-04-26 0 0.540 0.510 0.540 0.540 0.560 166,000 90,220 0.5435 0.371 0.350 0.371 0.371 0.385 241,626 0.3734 5.88%
2013-04-25 0 0.510 0.510 0.530 0.510 0.530 44,000 22,960 0.5218 0.350 0.350 0.364 0.350 0.364 64,045 0.3585 -5.56%
2013-04-24 0 0.540 0.540 0.550 0.540 0.550 150,000 81,060 0.5404 0.371 0.371 0.378 0.371 0.378 218,337 0.3713 0.00%
2013-04-23 0 0.540 0.520 0.540 - - 0 0 - 0.371 0.357 0.371 - - 0 - 0.00%
2013-04-22 0 0.540 0.520 0.540 0.540 0.540 2,000 1,080 0.5400 0.371 0.357 0.371 0.371 0.371 2,911 0.3710 0.00%
2013-04-19 0 0.540 0.530 0.540 0.510 0.540 132,000 69,720 0.5282 0.371 0.364 0.371 0.350 0.371 192,136 0.3629 5.88%
2013-04-18 0 0.510 0.510 0.530 - - 10,000 5,100 0.5100 0.350 0.350 0.364 - - 14,556 0.3504 0.00%
2013-04-17 0 0.510 0.520 0.530 0.510 0.550 118,000 62,660 0.5310 0.350 0.357 0.364 0.350 0.378 171,758 0.3648 0.00%
2013-04-16 0 0.510 0.510 0.520 0.485 0.550 618,000 316,090 0.5115 0.350 0.350 0.357 0.333 0.378 899,547 0.3514 -5.56%
2013-04-15 0 0.540 0.540 0.550 0.530 0.550 392,000 213,600 0.5449 0.371 0.371 0.378 0.364 0.378 570,586 0.3744 -1.82%
2013-04-12 0 0.550 0.550 0.570 0.550 0.590 272,000 154,620 0.5685 0.378 0.378 0.392 0.378 0.405 395,917 0.3905 -3.51%
2013-04-11 0 0.570 0.570 0.580 0.560 0.610 662,000 387,040 0.5847 0.392 0.392 0.398 0.385 0.419 963,592 0.4017 3.64%
2013-04-10 0 0.550 0.520 0.550 0.520 0.560 26,000 13,980 0.5377 0.378 0.357 0.378 0.357 0.385 37,845 0.3694 5.77%
2013-04-09 0 0.520 0.510 0.530 0.510 0.530 78,000 41,000 0.5256 0.357 0.350 0.364 0.350 0.364 113,535 0.3611 4.00%
2013-04-08 0 0.500 0.500 0.510 0.500 0.530 518,000 262,220 0.5062 0.344 0.344 0.350 0.344 0.364 753,989 0.3478 -5.66%
2013-04-05 0 0.530 0.500 0.530 - - 0 0 - 0.364 0.344 0.364 - - 0 - 0.00%
2013-04-03 0 0.530 0.510 0.530 0.500 0.530 218,000 110,880 0.5086 0.364 0.350 0.364 0.344 0.364 317,316 0.3494 0.00%
2013-04-02 0 0.530 0.520 0.540 0.500 0.550 232,000 121,760 0.5248 0.364 0.357 0.371 0.344 0.378 337,694 0.3606 -5.36%
2013-03-28 0 0.560 0.550 0.570 0.550 0.560 170,000 94,000 0.5529 0.385 0.378 0.392 0.378 0.385 247,448 0.3799 1.82%
2013-03-27 0 0.550 0.550 0.580 0.540 0.550 200,000 109,900 0.5495 0.378 0.378 0.398 0.371 0.378 291,115 0.3775 -3.51%
2013-03-26 0 0.570 0.560 0.570 0.570 0.570 22,000 12,540 0.5700 0.392 0.385 0.392 0.392 0.392 32,023 0.3916 -1.72%
2013-03-25 0 0.580 0.560 0.580 0.580 0.590 70,000 40,800 0.5829 0.398 0.385 0.398 0.398 0.405 101,890 0.4004 0.00%
2013-03-22 0 0.580 0.580 0.600 0.560 0.580 374,000 213,540 0.5710 0.398 0.398 0.412 0.385 0.398 544,386 0.3923 -1.69%
2013-03-21 0 0.590 0.590 0.610 0.590 0.620 190,000 116,400 0.6126 0.405 0.405 0.419 0.405 0.426 276,560 0.4209 -1.67%
2013-03-20 0 0.600 0.580 0.610 0.560 0.600 120,000 69,860 0.5822 0.412 0.398 0.419 0.385 0.412 174,669 0.4000 3.45%
2013-03-19 0 0.580 0.570 0.600 0.580 0.630 152,000 92,880 0.6111 0.398 0.392 0.412 0.398 0.433 221,248 0.4198 7.41%
2013-03-18 0 0.540 0.540 0.560 0.530 0.570 382,000 206,880 0.5416 0.371 0.371 0.385 0.364 0.392 556,031 0.3721 -6.90%
2013-03-15 0 0.580 0.560 0.600 0.580 0.600 180,000 105,800 0.5878 0.398 0.385 0.412 0.398 0.412 262,004 0.4038 -6.45%
2013-03-14 0 0.620 0.590 0.620 0.550 0.620 362,000 214,340 0.5921 0.426 0.405 0.426 0.378 0.426 526,919 0.4068 8.77%
2013-03-13 0 0.570 0.570 0.580 0.530 0.570 824,000 457,180 0.5548 0.392 0.392 0.398 0.364 0.392 1,199,396 0.3812 -8.06%
2013-03-12 0 0.620 0.610 0.630 0.600 0.670 626,000 400,220 0.6393 0.426 0.419 0.433 0.412 0.460 911,191 0.4392 -7.46%
2013-03-11 0 0.670 0.670 0.690 0.670 0.680 198,000 133,060 0.6720 0.460 0.460 0.474 0.460 0.467 288,204 0.4617 -2.90%
2013-03-08 0 0.690 0.670 0.690 0.680 0.700 844,000 584,780 0.6929 0.474 0.460 0.474 0.467 0.481 1,228,507 0.4760 1.47%
2013-03-07 0 0.680 0.670 0.690 0.670 0.680 500,000 337,920 0.6758 0.467 0.460 0.474 0.460 0.467 727,789 0.4643 0.00%
2013-03-06 0 0.680 0.670 0.680 0.660 0.730 1,124,000 776,360 0.6907 0.467 0.460 0.467 0.453 0.502 1,636,069 0.4745 -4.23%
2013-03-05 0 0.710 0.700 0.710 0.690 0.760 2,634,000 1,885,120 0.7157 0.488 0.481 0.488 0.474 0.522 3,833,991 0.4917 -2.74%
2013-03-04 0 0.730 0.730 0.740 0.640 0.740 2,626,000 1,820,980 0.6934 0.502 0.502 0.508 0.440 0.508 3,822,346 0.4764 14.06%
2013-03-01 0 0.640 0.640 0.650 0.620 0.670 1,504,000 967,000 0.6430 0.440 0.440 0.447 0.426 0.460 2,189,188 0.4417 6.67%
2013-02-28 0 0.600 0.590 0.610 0.580 0.600 276,000 162,200 0.5877 0.412 0.405 0.419 0.398 0.412 401,739 0.4037 3.45%
2013-02-27 0 0.580 0.570 0.600 0.580 0.610 380,000 227,620 0.5990 0.398 0.392 0.412 0.398 0.419 553,119 0.4115 0.00%
2013-02-26 0 0.580 0.580 0.590 0.560 0.640 1,106,000 657,260 0.5943 0.398 0.398 0.405 0.385 0.440 1,609,869 0.4083 -10.77%
2013-02-25 0 0.650 0.640 0.660 0.630 0.680 3,826,000 2,504,320 0.6546 0.447 0.440 0.453 0.433 0.467 5,569,039 0.4497 4.84%
2013-02-22 0 0.620 0.620 0.630 0.610 0.670 1,424,000 887,760 0.6234 0.426 0.426 0.433 0.419 0.460 2,072,742 0.4283 -6.06%
2013-02-21 0 0.660 0.650 0.660 0.560 0.660 5,210,000 3,140,080 0.6027 0.453 0.447 0.453 0.385 0.453 7,583,558 0.4141 8.20%
2013-02-20 0 0.610 0.590 0.610 0.530 0.650 7,952,000 4,748,440 0.5971 0.419 0.405 0.419 0.364 0.447 11,574,751 0.4102 19.61%
2013-02-19 0 0.510 0.495 0.510 0.500 0.520 550,000 280,480 0.5100 0.350 0.340 0.350 0.344 0.357 800,568 0.3504 -1.92%
2013-02-18 0 0.520 0.500 0.520 - - 0 0 - 0.357 0.344 0.357 - - 0 - 0.00%
2013-02-15 0 0.520 0.510 0.530 0.490 0.520 326,000 164,740 0.5053 0.357 0.350 0.364 0.337 0.357 474,518 0.3472 4.00%
2013-02-14 0 0.500 0.500 0.510 0.500 0.510 474,000 240,200 0.5068 0.344 0.344 0.350 0.344 0.350 689,944 0.3481 -5.66%
2013-02-08 0 0.530 0.520 0.530 0.530 0.540 474,000 251,240 0.5300 0.364 0.357 0.364 0.364 0.371 689,944 0.3641 -1.85%
2013-02-07 0 0.540 0.520 0.550 - - 0 0 - 0.371 0.357 0.378 - - 0 - 0.00%
2013-02-06 0 0.540 0.530 0.550 0.540 0.540 360,000 194,400 0.5400 0.371 0.364 0.378 0.371 0.371 524,008 0.3710 0.00%
2013-02-05 0 0.540 0.530 0.550 0.540 0.550 190,000 103,300 0.5437 0.371 0.364 0.378 0.371 0.378 276,560 0.3735 -1.82%
2013-02-04 0 0.550 0.540 0.550 0.550 0.550 16,000 8,800 0.5500 0.378 0.371 0.378 0.378 0.378 23,289 0.3779 0.00%
2013-02-01 0 0.550 0.540 0.560 0.540 0.560 272,000 149,320 0.5490 0.378 0.371 0.385 0.371 0.385 395,917 0.3771 -3.51%
2013-01-31 0 0.570 0.520 0.570 - - 0 0 - 0.392 0.357 0.392 - - 0 - 0.00%
2013-01-30 0 0.570 0.540 0.570 - - 0 0 - 0.392 0.371 0.392 - - 0 - 0.00%
2013-01-29 0 0.570 0.540 0.570 - - 0 0 - 0.392 0.371 0.392 - - 0 - 0.00%
2013-01-28 0 0.570 0.550 0.570 0.560 0.570 100,000 56,500 0.5650 0.392 0.378 0.392 0.385 0.392 145,558 0.3882 1.79%
2013-01-25 0 0.560 0.550 0.560 0.560 0.560 520,000 291,200 0.5600 0.385 0.378 0.385 0.385 0.385 756,900 0.3847 0.00%
2013-01-24 0 0.560 0.550 0.560 0.550 0.570 900,000 506,500 0.5628 0.385 0.378 0.385 0.378 0.392 1,310,020 0.3866 -1.75%
2013-01-23 0 0.570 0.560 0.570 0.570 0.600 648,000 374,740 0.5783 0.392 0.385 0.392 0.392 0.412 943,214 0.3973 0.00%
2013-01-22 0 0.570 0.540 0.570 0.550 0.590 990,000 563,100 0.5688 0.392 0.371 0.392 0.378 0.405 1,441,022 0.3908 0.00%
2013-01-21 0 0.570 0.570 0.600 0.570 0.570 70,000 39,900 0.5700 0.392 0.392 0.412 0.392 0.392 101,890 0.3916 -5.00%
2013-01-18 0 0.600 0.570 0.600 0.570 0.600 104,000 62,340 0.5994 0.412 0.392 0.412 0.392 0.412 151,380 0.4118 3.45%
2013-01-17 0 0.580 0.570 0.580 0.580 0.610 442,000 257,420 0.5824 0.398 0.392 0.398 0.398 0.419 643,365 0.4001 -3.33%
2013-01-16 0 0.600 0.570 0.600 0.590 0.600 210,000 125,360 0.5970 0.412 0.392 0.412 0.405 0.412 305,671 0.4101 0.00%
2013-01-15 0 0.600 0.580 0.610 0.580 0.620 1,178,000 690,980 0.5866 0.412 0.398 0.419 0.398 0.426 1,714,670 0.4030 0.00%
2013-01-14 0 0.600 0.590 0.600 0.580 0.640 444,000 266,700 0.6007 0.412 0.405 0.412 0.398 0.440 646,276 0.4127 5.26%
2013-01-11 0 0.570 0.570 0.590 0.570 0.580 200,000 115,300 0.5765 0.392 0.392 0.405 0.392 0.398 291,115 0.3961 -3.39%
2013-01-10 0 0.590 0.590 0.600 0.570 0.660 2,592,000 1,571,560 0.6063 0.405 0.405 0.412 0.392 0.453 3,772,857 0.4165 3.51%
2013-01-09 0 0.570 0.570 0.580 0.570 0.580 446,000 255,640 0.5732 0.392 0.392 0.398 0.392 0.398 649,188 0.3938 -1.72%
2013-01-08 0 0.580 0.570 0.580 0.560 0.590 642,000 366,580 0.5710 0.398 0.392 0.398 0.385 0.405 934,481 0.3923 1.75%
2013-01-07 0 0.570 0.560 0.570 0.520 0.580 3,368,000 1,866,500 0.5542 0.392 0.385 0.392 0.357 0.398 4,902,385 0.3807 7.55%
2013-01-04 0 0.530 0.520 0.530 0.500 0.550 1,910,000 999,580 0.5233 0.364 0.357 0.364 0.344 0.378 2,780,153 0.3595 6.00%
2013-01-03 0 0.500 0.500 0.510 0.500 0.540 678,000 355,260 0.5240 0.344 0.344 0.350 0.344 0.371 986,881 0.3600 -9.09%
2013-01-02 0 0.550 0.520 0.560 0.495 0.580 1,528,000 825,440 0.5402 0.378 0.357 0.385 0.340 0.398 2,224,122 0.3711 13.40%
2012-12-31 0 0.485 0.465 0.495 - - 0 0 - 0.333 0.319 0.340 - - 0 - 0.00%
2012-12-28 0 0.485 0.475 0.485 0.450 0.485 434,000 204,420 0.4710 0.333 0.326 0.333 0.309 0.333 631,721 0.3236 -3.00%
2012-12-27 0 0.500 0.485 0.500 0.480 0.500 342,000 166,300 0.4863 0.344 0.333 0.344 0.330 0.344 497,807 0.3341 -1.96%
2012-12-24 0 0.510 0.490 0.510 0.510 0.510 50,000 25,500 0.5100 0.350 0.337 0.350 0.350 0.350 72,779 0.3504 4.08%
2012-12-21 0 0.490 0.490 0.500 0.485 0.485 10,000 4,850 0.4850 0.337 0.337 0.344 0.333 0.333 14,556 0.3332 3.16%
2012-12-20 0 0.475 0.475 0.495 0.475 0.490 290,000 141,120 0.4866 0.326 0.326 0.340 0.326 0.337 422,117 0.3343 -5.00%
2012-12-19 0 0.500 0.500 0.510 0.490 0.510 120,000 60,300 0.5025 0.344 0.344 0.350 0.337 0.350 174,669 0.3452 2.04%
2012-12-18 0 0.490 0.485 0.520 - - 0 0 - 0.337 0.333 0.357 - - 0 - 0.00%
2012-12-17 0 0.490 0.480 0.500 0.490 0.500 104,000 51,160 0.4919 0.337 0.330 0.344 0.337 0.344 151,380 0.3380 -2.00%
2012-12-14 0 0.500 0.490 0.500 0.490 0.500 60,000 29,800 0.4967 0.344 0.337 0.344 0.337 0.344 87,335 0.3412 0.00%
2012-12-13 0 0.500 0.475 0.510 - - 0 0 - 0.344 0.326 0.350 - - 0 - 0.00%
2012-12-12 0 0.500 0.490 0.500 - - 0 0 - 0.344 0.337 0.344 - - 0 - 0.00%
2012-12-11 0 0.500 0.480 0.500 0.495 0.520 310,000 154,520 0.4985 0.344 0.330 0.344 0.340 0.357 451,229 0.3424 2.04%
2012-12-10 0 0.490 0.490 0.520 0.490 0.520 40,000 19,930 0.4983 0.337 0.337 0.357 0.337 0.357 58,223 0.3423 -1.01%
2012-12-07 0 0.495 0.490 0.495 0.480 0.495 582,000 286,030 0.4915 0.340 0.337 0.340 0.330 0.340 847,146 0.3376 4.21%
2012-12-06 0 0.475 0.470 0.480 0.475 0.475 30,000 14,250 0.4750 0.326 0.323 0.330 0.326 0.326 43,667 0.3263 -1.04%
2012-12-05 0 0.480 0.475 0.480 0.480 0.480 1,634,000 784,320 0.4800 0.330 0.326 0.330 0.330 0.330 2,378,413 0.3298 -1.03%
2012-12-04 0 0.485 0.480 0.485 0.470 0.485 956,000 454,150 0.4751 0.333 0.330 0.333 0.323 0.333 1,391,532 0.3264 2.11%
2012-12-03 0 0.475 0.475 0.480 0.470 0.510 2,202,000 1,060,690 0.4817 0.326 0.326 0.330 0.323 0.350 3,205,181 0.3309 -8.65%
2012-11-30 0 0.520 0.510 0.530 0.520 0.530 892,000 468,040 0.5247 0.357 0.350 0.364 0.357 0.364 1,298,375 0.3605 0.00%
2012-11-29 0 0.520 0.520 0.540 0.520 0.520 618,000 322,760 0.5223 0.357 0.357 0.371 0.357 0.357 899,547 0.3588 1.96%
2012-11-28 0 0.510 0.510 0.520 0.510 0.530 1,130,000 587,000 0.5195 0.350 0.350 0.357 0.350 0.364 1,644,802 0.3569 -3.77%
2012-11-27 0 0.530 0.520 0.530 0.520 0.560 1,116,000 595,420 0.5335 0.364 0.357 0.364 0.357 0.385 1,624,424 0.3665 -3.64%
2012-11-26 0 0.550 0.530 0.560 0.500 0.550 124,000 63,840 0.5148 0.378 0.364 0.385 0.344 0.378 180,492 0.3537 -1.79%
2012-11-23 0 0.560 0.540 0.570 0.560 0.560 220,000 123,200 0.5600 0.385 0.371 0.392 0.385 0.385 320,227 0.3847 1.82%
2012-11-22 0 0.550 0.540 0.570 0.540 0.550 186,000 101,300 0.5446 0.378 0.371 0.392 0.371 0.378 270,737 0.3742 -3.51%
2012-11-21 0 0.570 0.570 0.580 0.550 0.580 434,000 242,940 0.5598 0.392 0.392 0.398 0.378 0.398 631,721 0.3846 -3.39%
2012-11-20 0 0.590 0.560 0.590 - - 0 0 - 0.405 0.385 0.405 - - 0 - -1.67%
2012-11-19 0 0.600 0.550 0.600 - - 0 0 - 0.412 0.378 0.412 - - 0 - 0.00%
2012-11-16 0 0.600 0.580 0.600 - - 0 0 - 0.412 0.398 0.412 - - 0 - 0.00%
2012-11-15 0 0.600 0.590 0.610 0.570 0.620 64,000 39,140 0.6116 0.412 0.405 0.419 0.392 0.426 93,157 0.4202 -3.23%
2012-11-14 0 0.620 0.580 0.620 0.570 0.620 76,000 46,220 0.6082 0.426 0.398 0.426 0.392 0.426 110,624 0.4178 5.08%
2012-11-13 0 0.590 0.590 0.600 0.550 0.550 18,000 9,900 0.5500 0.405 0.405 0.412 0.378 0.378 26,200 0.3779 -3.28%
2012-11-12 0 0.610 0.570 0.620 0.610 0.610 50,000 30,500 0.6100 0.419 0.392 0.426 0.419 0.419 72,779 0.4191 -1.61%
2012-11-09 0 0.620 0.620 0.630 0.620 0.630 63,000 39,630 0.6290 0.426 0.426 0.433 0.426 0.433 91,701 0.4322 1.64%
2012-11-08 0 0.610 0.590 0.630 - - 0 0 - 0.419 0.405 0.433 - - 0 - 0.00%
2012-11-07 0 0.610 0.610 0.620 0.610 0.610 134,000 81,740 0.6100 0.419 0.419 0.426 0.419 0.419 195,047 0.4191 0.00%
2012-11-06 0 0.610 0.600 0.620 0.600 0.660 1,404,000 870,300 0.6199 0.419 0.412 0.426 0.412 0.453 2,043,631 0.4259 3.39%
2012-11-05 0 0.590 0.580 0.600 0.570 0.600 780,000 461,640 0.5918 0.405 0.398 0.412 0.392 0.412 1,135,350 0.4066 0.00%
2012-11-02 0 0.590 0.560 0.600 - - 0 0 - 0.405 0.385 0.412 - - 0 - 0.00%
2012-11-01 0 0.590 0.540 0.590 - - 0 0 - 0.405 0.371 0.405 - - 0 - 0.00%
2012-10-31 0 0.590 0.530 0.600 - - 0 0 - 0.405 0.364 0.412 - - 0 - 0.00%
2012-10-30 0 0.590 0.550 0.600 - - 0 0 - 0.405 0.378 0.412 - - 0 - 0.00%
2012-10-29 0 0.590 0.550 0.590 - - 0 0 - 0.405 0.378 0.405 - - 0 - -1.67%
2012-10-26 0 0.600 0.560 0.600 - - 0 0 - 0.412 0.385 0.412 - - 0 - -1.64%
2012-10-25 0 0.610 0.610 0.620 0.600 0.610 352,000 213,520 0.6066 0.419 0.419 0.426 0.412 0.419 512,363 0.4167 -3.17%
2012-10-24 0 0.630 0.610 0.630 0.580 0.640 388,000 239,560 0.6174 0.433 0.419 0.433 0.398 0.440 564,764 0.4242 -3.08%
2012-10-22 0 0.650 0.640 0.660 0.630 0.670 420,000 273,480 0.6511 0.447 0.440 0.453 0.433 0.460 611,343 0.4473 0.00%
2012-10-19 0 0.650 0.630 0.650 0.650 0.660 222,000 145,100 0.6536 0.447 0.433 0.447 0.447 0.453 323,138 0.4490 1.56%
2012-10-18 0 0.640 0.640 0.660 0.630 0.680 392,000 255,960 0.6530 0.440 0.440 0.453 0.433 0.467 570,586 0.4486 0.00%
2012-10-17 0 0.640 0.640 0.660 0.570 0.750 2,890,000 1,872,800 0.6480 0.440 0.440 0.453 0.392 0.515 4,206,619 0.4452 12.28%
2012-10-16 0 0.570 0.570 0.580 0.550 0.600 300,000 172,700 0.5757 0.392 0.392 0.398 0.378 0.412 436,673 0.3955 -3.39%
2012-10-15 0 0.590 0.570 0.590 0.475 0.670 3,364,000 1,996,460 0.5935 0.405 0.392 0.405 0.326 0.460 4,896,562 0.4077 19.19%
2012-10-12 0 0.495 0.490 0.495 0.495 0.495 458,000 226,710 0.4950 0.340 0.337 0.340 0.340 0.340 666,654 0.3401 0.00%
2012-10-11 0 0.495 0.480 0.495 0.480 0.495 32,000 15,650 0.4891 0.340 0.330 0.340 0.330 0.340 46,578 0.3360 2.06%
2012-10-10 0 0.485 0.480 0.495 - - 0 0 - 0.333 0.330 0.340 - - 0 - 0.00%
2012-10-09 0 0.485 0.485 0.495 0.475 0.485 32,000 15,220 0.4756 0.333 0.333 0.340 0.326 0.333 46,578 0.3268 -2.02%
2012-10-08 0 0.495 0.490 0.500 0.490 0.500 256,000 126,730 0.4950 0.340 0.337 0.344 0.337 0.344 372,628 0.3401 0.00%
2012-10-05 0 0.495 0.495 0.510 0.485 0.500 564,000 279,290 0.4952 0.340 0.340 0.350 0.333 0.344 820,946 0.3402 -1.00%
2012-10-04 0 0.500 0.480 0.500 0.500 0.500 200,000 100,000 0.5000 0.344 0.330 0.344 0.344 0.344 291,115 0.3435 6.38%
2012-10-03 0 0.470 0.470 0.490 0.470 0.470 62,000 29,140 0.4700 0.323 0.323 0.337 0.323 0.323 90,246 0.3229 -4.08%
2012-09-28 0 0.490 0.475 0.490 0.490 0.490 18,000 8,820 0.4900 0.337 0.326 0.337 0.337 0.337 26,200 0.3366 1.03%
2012-09-27 0 0.485 0.480 0.490 0.485 0.485 4,000 1,940 0.4850 0.333 0.330 0.337 0.333 0.333 5,822 0.3332 1.04%
2012-09-26 0 0.480 0.475 0.480 0.470 0.480 104,000 48,920 0.4704 0.330 0.326 0.330 0.323 0.330 151,380 0.3232 1.05%
2012-09-25 0 0.475 0.470 0.490 - - 0 0 - 0.326 0.323 0.337 - - 0 - 0.00%
2012-09-24 0 0.475 0.470 0.480 0.440 0.475 180,000 84,430 0.4691 0.326 0.323 0.330 0.302 0.326 262,004 0.3222 1.06%
2012-09-21 0 0.470 0.470 0.485 0.470 0.475 50,000 23,600 0.4720 0.323 0.323 0.333 0.323 0.326 72,779 0.3243 -4.08%
2012-09-20 0 0.490 0.480 0.490 0.500 0.500 10,000 5,000 0.5000 0.337 0.330 0.337 0.344 0.344 14,556 0.3435 1.03%
2012-09-19 0 0.485 0.485 0.495 0.485 0.500 254,000 126,190 0.4968 0.333 0.333 0.340 0.333 0.344 369,717 0.3413 -2.02%
2012-09-18 0 0.495 0.475 0.495 0.475 0.495 32,000 15,770 0.4928 0.340 0.326 0.340 0.326 0.340 46,578 0.3386 -1.00%
2012-09-17 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 0.344 0.333 0.344 0.344 0.344 29,112 0.3435 1.01%
2012-09-14 0 0.495 0.490 0.495 0.470 0.495 784,000 376,080 0.4797 0.340 0.337 0.340 0.323 0.340 1,141,173 0.3296 2.06%
2012-09-13 0 0.485 0.480 0.495 0.480 0.485 24,000 11,620 0.4842 0.333 0.330 0.340 0.330 0.333 34,934 0.3326 -2.02%
2012-09-12 0 0.495 0.485 0.495 0.470 0.500 872,000 416,890 0.4781 0.340 0.333 0.340 0.323 0.344 1,269,263 0.3285 -2.94%
2012-09-11 0 0.510 0.480 0.520 - - 0 0 - 0.350 0.330 0.357 - - 0 - 0.00%
2012-09-10 0 0.510 0.500 0.520 - - 200,000 102,000 0.5100 0.350 0.344 0.357 - - 291,115 0.3504 0.00%
2012-09-07 0 0.510 0.500 0.510 0.500 0.510 1,952,000 978,400 0.5012 0.350 0.344 0.350 0.344 0.350 2,841,287 0.3444 -1.92%
2012-09-06 0 0.520 0.510 0.520 0.520 0.520 54,000 28,080 0.5200 0.357 0.350 0.357 0.357 0.357 78,601 0.3572 -1.89%
2012-09-05 0 0.530 0.520 0.540 0.520 0.530 240,000 125,240 0.5218 0.364 0.357 0.371 0.357 0.364 349,339 0.3585 -3.64%
2012-09-04 0 0.550 0.530 0.550 0.530 0.550 64,000 34,200 0.5344 0.378 0.364 0.378 0.364 0.378 93,157 0.3671 1.85%
2012-09-03 0 0.540 0.530 0.570 0.510 0.570 724,000 396,940 0.5483 0.371 0.364 0.392 0.350 0.392 1,053,838 0.3767 1.89%
2012-08-31 0 0.530 0.500 0.530 0.500 0.530 130,000 68,020 0.5232 0.364 0.344 0.364 0.344 0.364 189,225 0.3595 3.92%
2012-08-30 0 0.510 0.500 0.520 0.500 0.550 2,892,000 1,495,020 0.5170 0.350 0.344 0.357 0.344 0.378 4,209,530 0.3552 -12.07%
2012-08-29 0 0.580 0.550 0.590 0.580 0.580 80,000 46,400 0.5800 0.398 0.378 0.405 0.398 0.398 116,446 0.3985 -1.69%
2012-08-28 0 0.590 0.530 0.590 0.590 0.590 458,000 270,220 0.5900 0.405 0.364 0.405 0.405 0.405 666,654 0.4053 1.72%
2012-08-27 0 0.580 0.530 0.580 - - 0 0 - 0.398 0.364 0.398 - - 0 - 0.00%
2012-08-24 0 0.580 0.540 0.600 - - 0 0 - 0.398 0.371 0.412 - - 0 - 0.00%
2012-08-23 0 0.580 0.580 0.590 0.510 0.580 646,000 352,940 0.5463 0.398 0.398 0.405 0.350 0.398 940,303 0.3753 3.57%
2012-08-22 0 0.560 0.520 0.590 0.560 0.560 20,000 11,200 0.5600 0.385 0.357 0.405 0.385 0.385 29,112 0.3847 -1.75%
2012-08-21 0 0.570 0.570 0.590 - - 0 0 - 0.392 0.392 0.405 - - 0 - 0.00%
2012-08-20 0 0.570 0.570 0.590 0.550 0.550 2,000 1,100 0.5500 0.392 0.392 0.405 0.378 0.378 2,911 0.3779 -1.72%
2012-08-17 0 0.580 0.540 0.590 - - 0 0 - 0.398 0.371 0.405 - - 0 - 0.00%
2012-08-16 0 0.580 0.530 0.600 - - 0 0 - 0.398 0.364 0.412 - - 0 - 0.00%
2012-08-15 0 0.580 0.550 0.590 - - 0 0 - 0.398 0.378 0.405 - - 0 - 0.00%
2012-08-14 0 0.580 0.560 0.600 - - 0 0 - 0.398 0.385 0.412 - - 0 - 0.00%
2012-08-13 0 0.580 0.580 0.600 0.550 0.600 234,000 137,220 0.5864 0.398 0.398 0.412 0.378 0.412 340,605 0.4029 -4.92%
2012-08-10 0 0.610 0.610 0.620 0.600 0.600 50,000 30,000 0.6000 0.419 0.419 0.426 0.412 0.412 72,779 0.4122 0.00%
2012-08-09 0 0.610 0.610 0.640 0.600 0.600 1,310,000 786,000 0.6000 0.419 0.419 0.440 0.412 0.412 1,906,806 0.4122 5.17%
2012-08-08 0 0.580 0.580 0.590 0.580 0.580 16,000 9,280 0.5800 0.398 0.398 0.405 0.398 0.398 23,289 0.3985 -3.33%
2012-08-07 0 0.600 0.600 0.620 0.600 0.630 386,000 234,220 0.6068 0.412 0.412 0.426 0.412 0.433 561,853 0.4169 -11.76%
2012-08-06 0 0.680 0.680 0.760 - - 0 0 - 0.467 0.467 0.522 - - 0 - 1.49%
2012-08-03 0 0.670 0.630 0.690 - - 0 0 - 0.460 0.433 0.474 - - 0 - 0.00%
2012-08-02 0 0.670 0.620 0.760 - - 0 0 - 0.460 0.426 0.522 - - 0 - 0.00%
2012-08-01 0 0.670 0.670 0.690 - - 0 0 - 0.460 0.460 0.474 - - 0 - 1.52%
2012-07-31 0 0.660 0.610 0.670 - - 0 0 - 0.453 0.419 0.460 - - 0 - 0.00%
2012-07-30 0 0.660 0.610 0.660 - - 0 0 - 0.453 0.419 0.453 - - 0 - 0.00%
2012-07-27 0 0.660 0.650 0.690 0.610 0.660 120,000 76,340 0.6362 0.453 0.447 0.474 0.419 0.453 174,669 0.4371 -5.71%
2012-07-26 0 0.700 0.660 0.700 - - 0 0 - 0.481 0.453 0.481 - - 0 - -1.41%
2012-07-25 0 0.710 0.670 0.710 - - 0 0 - 0.488 0.460 0.488 - - 0 - -2.74%
2012-07-24 0 0.730 0.600 0.730 - - 0 0 - 0.502 0.412 0.502 - - 0 - -1.35%
2012-07-23 0 0.740 0.680 0.740 - - 0 0 - 0.508 0.467 0.508 - - 0 - -1.33%
2012-07-20 0 0.750 0.660 0.750 - - 0 0 - 0.515 0.453 0.515 - - 0 - 0.00%
2012-07-19 0 0.750 0.680 0.750 - - 0 0 - 0.515 0.467 0.515 - - 0 - 0.00%
2012-07-18 0 0.750 0.680 0.750 - - 0 0 - 0.515 0.467 0.515 - - 0 - 0.00%
2012-07-17 0 0.750 0.690 0.750 0.750 0.750 6,000 4,500 0.7500 0.515 0.474 0.515 0.515 0.515 8,733 0.5153 0.00%
2012-07-16 0 0.750 0.710 0.760 - - 0 0 - 0.515 0.488 0.522 - - 0 - 0.00%
2012-07-13 0 0.750 0.720 0.760 - - 0 0 - 0.515 0.495 0.522 - - 0 - 0.00%
2012-07-12 0 0.750 0.730 0.750 - - 0 0 - 0.515 0.502 0.515 - - 0 - -3.85%
2012-07-11 0 0.780 0.730 0.780 0.720 0.780 86,000 64,920 0.7549 0.536 0.502 0.536 0.495 0.536 125,180 0.5186 -1.27%
2012-07-10 0 0.790 0.730 0.790 0.760 0.800 110,000 84,000 0.7636 0.543 0.502 0.543 0.522 0.550 160,114 0.5246 3.95%
2012-07-09 0 0.760 0.660 0.790 - - 0 0 - 0.522 0.453 0.543 - - 0 - 0.00%
2012-07-06 0 0.760 0.700 0.760 - - 0 0 - 0.522 0.481 0.522 - - 0 - 0.00%
2012-07-05 0 0.760 0.700 0.760 - - 0 0 - 0.522 0.481 0.522 - - 0 - -1.30%
2012-07-04 0 0.770 0.710 0.770 - - 0 0 - 0.529 0.488 0.529 - - 0 - -1.28%
2012-07-03 0 0.780 0.750 0.780 - - 12,000 9,360 0.7800 0.536 0.515 0.536 - - 17,467 0.5359 0.00%
2012-06-29 0 0.780 0.740 0.780 0.770 0.800 110,000 85,000 0.7727 0.536 0.508 0.536 0.529 0.550 160,114 0.5309 4.00%
2012-06-28 0 0.750 0.740 0.770 0.750 0.750 14,000 10,500 0.7500 0.515 0.508 0.529 0.515 0.515 20,378 0.5153 -5.06%
2012-06-27 0 0.790 0.740 0.790 - - 0 0 - 0.543 0.508 0.543 - - 0 - 0.00%
2012-06-26 0 0.790 0.750 0.790 0.730 0.800 260,000 193,680 0.7449 0.543 0.515 0.543 0.502 0.550 378,450 0.5118 11.27%
2012-06-25 0 0.710 0.710 0.740 0.710 0.760 116,000 85,460 0.7367 0.488 0.488 0.508 0.488 0.522 168,847 0.5061 -6.58%
2012-06-22 0 0.760 0.650 0.800 - - 0 0 - 0.522 0.447 0.550 - - 0 - 0.00%
2012-06-21 0 0.760 0.670 0.790 - - 0 0 - 0.522 0.460 0.543 - - 0 - 0.00%
2012-06-20 0 0.760 0.700 0.760 - - 0 0 - 0.522 0.481 0.522 - - 0 - 0.00%
2012-06-19 0 0.760 0.710 0.760 - - 0 0 - 0.522 0.488 0.522 - - 0 - 0.00%
2012-06-18 0 0.760 0.740 0.760 0.760 0.760 2,000 1,520 0.7600 0.522 0.508 0.522 0.522 0.522 2,911 0.5221 -3.80%
2012-06-15 0 0.790 0.740 0.790 - - 0 0 - 0.543 0.508 0.543 - - 0 - 0.00%
2012-06-14 0 0.790 0.770 0.800 0.760 0.790 410,000 321,000 0.7829 0.543 0.529 0.550 0.522 0.543 596,787 0.5379 -2.47%
2012-06-13 0 0.810 0.800 0.810 0.800 0.820 360,000 290,200 0.8061 0.556 0.550 0.556 0.550 0.563 524,008 0.5538 -1.22%
2012-06-12 0 0.820 0.790 0.820 0.760 0.830 690,000 542,100 0.7857 0.563 0.543 0.563 0.522 0.570 1,004,348 0.5398 -1.20%
2012-06-11 0 0.830 0.790 0.830 0.810 0.830 564,000 461,520 0.8183 0.570 0.543 0.570 0.556 0.570 820,946 0.5622 2.47%
2012-06-08 0 0.810 0.800 0.810 0.780 0.810 1,274,000 1,020,440 0.8010 0.556 0.550 0.556 0.536 0.556 1,854,406 0.5503 1.25%
2012-06-07 0 0.800 0.780 0.800 0.770 0.800 1,776,000 1,402,960 0.7900 0.550 0.536 0.550 0.529 0.550 2,585,105 0.5427 0.00%
2012-06-06 0 0.800 0.780 0.800 0.770 0.800 1,424,000 1,125,900 0.7907 0.550 0.536 0.550 0.529 0.550 2,072,742 0.5432 1.27%
2012-06-05 0 0.790 0.750 0.810 0.700 0.800 1,142,000 883,480 0.7736 0.543 0.515 0.556 0.481 0.550 1,662,269 0.5315 6.76%
2012-06-04 0 0.740 0.690 0.740 0.670 0.750 828,000 592,700 0.7158 0.508 0.474 0.508 0.460 0.515 1,205,218 0.4918 -3.90%
2012-06-01 0 0.770 0.760 0.770 0.680 0.780 1,554,000 1,147,480 0.7384 0.529 0.522 0.529 0.467 0.536 2,261,967 0.5073 11.59%
2012-05-31 0 0.690 0.640 0.690 0.630 0.710 1,002,000 660,740 0.6594 0.474 0.440 0.474 0.433 0.488 1,458,489 0.4530 6.15%
2012-05-30 0 0.650 0.630 0.650 0.580 0.650 766,000 478,060 0.6241 0.447 0.433 0.447 0.398 0.447 1,114,972 0.4288 12.07%
2012-05-29 0 0.580 0.580 0.600 0.580 0.580 80,000 46,400 0.5800 0.398 0.398 0.412 0.398 0.398 116,446 0.3985 0.00%
2012-05-28 0 0.580 0.580 0.600 0.550 0.590 206,000 119,520 0.5802 0.398 0.398 0.412 0.378 0.405 299,849 0.3986 3.57%
2012-05-25 0 0.560 0.530 0.560 0.530 0.570 4,000 2,200 0.5500 0.385 0.364 0.385 0.364 0.392 5,822 0.3779 -3.45%
2012-05-24 0 0.580 0.560 0.580 0.560 0.580 80,000 45,960 0.5745 0.398 0.385 0.398 0.385 0.398 116,446 0.3947 1.75%
2012-05-23 0 0.570 0.570 0.580 0.510 0.570 526,000 279,360 0.5311 0.392 0.392 0.398 0.350 0.392 765,634 0.3649 -1.72%
2012-05-22 0 0.580 0.540 0.580 0.580 0.580 420,000 243,600 0.5800 0.398 0.371 0.398 0.398 0.398 611,343 0.3985 0.00%
2012-05-21 0 0.580 0.510 0.590 0.580 0.580 368,000 213,440 0.5800 0.398 0.350 0.405 0.398 0.398 535,652 0.3985 0.00%
2012-05-18 0 0.580 0.570 0.590 0.580 0.580 8,000 4,640 0.5800 0.398 0.392 0.405 0.398 0.398 11,645 0.3985 0.00%
2012-05-17 0 0.580 0.580 0.590 0.560 0.580 124,000 71,520 0.5768 0.398 0.398 0.405 0.385 0.398 180,492 0.3963 -3.33%
2012-05-16 0 0.600 0.530 0.610 - - 0 0 - 0.412 0.364 0.419 - - 0 - 0.00%
2012-05-15 0 0.600 0.550 0.620 - - 9,653,080 5,502,255 0.5700 0.412 0.378 0.426 - - 14,050,805 0.3916 0.00%
2012-05-14 0 0.600 0.540 0.610 - - 0 0 - 0.412 0.371 0.419 - - 0 - 0.00%
2012-05-11 0 0.600 0.560 0.620 - - 0 0 - 0.412 0.385 0.426 - - 0 - 0.00%
2012-05-10 0 0.600 0.550 0.600 - - 0 0 - 0.412 0.378 0.412 - - 0 - 0.00%
2012-05-09 0 0.600 0.590 0.600 - - 0 0 - 0.412 0.405 0.412 - - 0 - 0.00%
2012-05-08 0 0.600 0.590 0.610 0.600 0.600 318,000 190,800 0.6000 0.412 0.405 0.419 0.412 0.412 462,874 0.4122 5.26%
2012-05-07 0 0.570 0.560 0.600 0.570 0.600 110,000 63,000 0.5727 0.392 0.385 0.412 0.392 0.412 160,114 0.3935 -5.00%
2012-05-04 0 0.600 0.580 0.620 - - 0 0 - 0.412 0.398 0.426 - - 0 - 0.00%
2012-05-03 0 0.600 0.580 0.600 0.570 0.600 384,000 221,120 0.5758 0.412 0.398 0.412 0.392 0.412 558,942 0.3956 1.69%
2012-05-02 0 0.590 0.580 0.610 0.590 0.600 44,000 26,180 0.5950 0.405 0.398 0.419 0.405 0.412 64,045 0.4088 -3.28%
2012-04-30 0 0.610 0.610 0.630 0.590 0.610 80,000 47,900 0.5988 0.419 0.419 0.433 0.405 0.419 116,446 0.4113 0.00%
2012-04-27 0 0.610 0.610 0.620 0.600 0.640 2,252,000 1,366,140 0.6066 0.419 0.419 0.426 0.412 0.440 3,277,960 0.4168 1.67%
2012-04-26 0 0.600 0.600 0.610 0.600 0.610 132,000 79,320 0.6009 0.412 0.412 0.419 0.412 0.419 192,136 0.4128 -1.64%
2012-04-25 0 0.610 0.610 0.630 0.600 0.620 512,000 313,260 0.6118 0.419 0.419 0.433 0.412 0.426 745,256 0.4203 -4.69%
2012-04-24 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 0.440 0.440 0.447 0.440 0.440 29,112 0.4397 -4.48%
2012-04-23 0 0.670 0.630 0.670 - - 0 0 - 0.460 0.433 0.460 - - 0 - 0.00%
2012-04-20 0 0.670 0.620 0.690 - - 0 0 - 0.460 0.426 0.474 - - 0 - 0.00%
2012-04-19 0 0.670 0.660 0.690 0.660 0.680 70,000 46,820 0.6689 0.460 0.453 0.474 0.453 0.467 101,890 0.4595 3.08%
2012-04-18 0 0.650 0.650 0.680 0.650 0.650 102,000 66,300 0.6500 0.447 0.447 0.467 0.447 0.447 148,469 0.4466 -1.52%
2012-04-17 0 0.660 0.660 0.680 0.660 0.660 106,000 69,960 0.6600 0.453 0.453 0.467 0.453 0.453 154,291 0.4534 0.00%
2012-04-16 0 0.660 0.660 0.680 0.660 0.680 252,000 169,680 0.6733 0.453 0.453 0.467 0.453 0.467 366,806 0.4626 -2.94%
2012-04-13 0 0.680 0.670 0.690 0.670 0.680 154,000 103,600 0.6727 0.467 0.460 0.474 0.460 0.467 224,159 0.4622 1.49%
2012-04-12 0 0.670 0.670 0.680 0.660 0.670 404,000 267,240 0.6615 0.460 0.460 0.467 0.453 0.460 588,053 0.4544 0.00%
2012-04-11 0 0.670 0.670 0.680 0.660 0.660 126,000 85,480 0.6784 0.460 0.460 0.467 0.453 0.453 183,403 0.4661 -4.29%
2012-04-10 0 0.700 0.690 0.700 0.680 0.700 726,000 499,300 0.6877 0.481 0.474 0.481 0.467 0.481 1,056,749 0.4725 -2.78%
2012-04-05 0 0.720 0.720 0.740 0.690 0.720 430,000 309,300 0.7193 0.495 0.495 0.508 0.474 0.495 625,898 0.4942 4.35%
2012-04-03 0 0.690 0.680 0.700 0.680 0.690 30,000 20,500 0.6833 0.474 0.467 0.481 0.467 0.474 43,667 0.4695 1.47%
2012-04-02 0 0.680 0.680 0.690 0.670 0.690 60,000 40,900 0.6817 0.467 0.467 0.474 0.460 0.474 87,335 0.4683 -2.86%
2012-03-30 0 0.700 0.690 0.730 0.670 0.750 886,000 634,420 0.7160 0.481 0.474 0.502 0.460 0.515 1,289,642 0.4919 -2.78%
2012-03-29 0 0.720 0.720 0.750 0.680 0.840 2,324,000 1,781,200 0.7664 0.495 0.495 0.515 0.467 0.577 3,382,762 0.5266 5.88%
2012-03-28 0 0.680 0.660 0.680 0.660 0.680 426,000 285,120 0.6693 0.467 0.453 0.467 0.453 0.467 620,076 0.4598 -1.45%
2012-03-27 0 0.690 0.670 0.700 0.670 0.730 584,000 400,820 0.6863 0.474 0.460 0.481 0.460 0.502 850,057 0.4715 -6.76%
2012-03-26 0 0.740 0.680 0.740 - - 0 0 - 0.508 0.467 0.508 - - 0 - 0.00%
2012-03-23 0 0.740 0.740 0.760 0.690 0.800 1,080,000 814,200 0.7539 0.508 0.508 0.522 0.474 0.550 1,572,024 0.5179 7.25%
2012-03-22 0 0.690 0.680 0.690 0.660 0.690 250,000 167,560 0.6702 0.474 0.467 0.474 0.453 0.474 363,894 0.4605 1.47%
2012-03-21 0 0.680 0.670 0.680 0.660 0.680 138,000 92,420 0.6697 0.467 0.460 0.467 0.453 0.467 200,870 0.4601 -1.45%
2012-03-20 0 0.690 0.680 0.690 0.660 0.690 522,000 352,040 0.6744 0.474 0.467 0.474 0.453 0.474 759,811 0.4633 1.47%
2012-03-19 0 0.680 0.680 0.700 0.680 0.700 488,000 337,160 0.6909 0.467 0.467 0.481 0.467 0.481 710,322 0.4747 -2.86%
2012-03-16 0 0.700 0.700 0.710 0.690 0.710 212,000 147,040 0.6936 0.481 0.481 0.488 0.474 0.488 308,582 0.4765 -1.41%
2012-03-15 0 0.710 0.710 0.720 0.710 0.720 202,000 143,720 0.7115 0.488 0.488 0.495 0.488 0.495 294,027 0.4888 0.00%
2012-03-14 0 0.710 0.710 0.730 0.700 0.750 1,494,000 1,067,320 0.7144 0.488 0.488 0.502 0.481 0.515 2,174,633 0.4908 -4.05%
2012-03-13 0 0.740 0.730 0.740 0.700 0.750 698,000 507,540 0.7271 0.508 0.502 0.508 0.481 0.515 1,015,993 0.4996 -5.13%
2012-03-12 0 0.780 0.730 0.780 0.690 0.780 550,000 401,020 0.7291 0.536 0.502 0.536 0.474 0.536 800,568 0.5009 9.86%
2012-03-09 0 0.710 0.710 0.730 0.700 0.740 394,000 283,400 0.7193 0.488 0.488 0.502 0.481 0.508 573,497 0.4942 1.43%
2012-03-08 0 0.700 0.700 0.720 0.700 0.720 400,000 283,380 0.7085 0.481 0.481 0.495 0.481 0.495 582,231 0.4867 -1.41%
2012-03-07 0 0.710 0.700 0.710 0.680 0.740 1,102,631 776,255 0.7040 0.488 0.481 0.488 0.467 0.508 1,604,965 0.4837 1.43%
2012-03-06 0 0.700 0.700 0.720 0.700 0.740 874,000 625,740 0.7159 0.481 0.481 0.495 0.481 0.508 1,272,175 0.4919 -7.89%
2012-03-05 0 0.760 0.760 0.780 0.760 0.800 374,000 294,480 0.7874 0.522 0.522 0.536 0.522 0.550 544,386 0.5409 -5.00%
2012-03-02 0 0.800 0.800 0.810 0.780 0.830 432,000 346,060 0.8011 0.550 0.550 0.556 0.536 0.570 628,809 0.5503 3.90%
2012-03-01 0 0.770 0.770 0.790 0.760 0.800 486,000 379,980 0.7819 0.529 0.529 0.543 0.522 0.550 707,411 0.5371 -3.75%
2012-02-29 0 0.800 0.800 0.810 0.740 0.820 1,356,000 1,052,820 0.7764 0.550 0.550 0.556 0.508 0.563 1,973,763 0.5334 3.90%
2012-02-28 0 0.770 0.760 0.780 0.770 0.770 200,000 154,040 0.7702 0.529 0.522 0.536 0.529 0.529 291,115 0.5291 -3.75%
2012-02-27 0 0.800 0.760 0.810 0.770 0.820 712,000 566,740 0.7960 0.550 0.522 0.556 0.529 0.563 1,036,371 0.5469 -1.23%
2012-02-24 0 0.810 0.810 0.820 0.800 0.820 830,000 669,040 0.8061 0.556 0.556 0.563 0.550 0.563 1,208,129 0.5538 -3.57%
2012-02-23 0 0.840 0.840 0.850 0.810 0.870 1,184,000 998,460 0.8433 0.577 0.577 0.584 0.556 0.598 1,723,404 0.5794 -2.33%
2012-02-22 0 0.860 0.850 0.870 0.830 0.920 2,768,000 2,443,580 0.8828 0.591 0.584 0.598 0.570 0.632 4,029,038 0.6065 0.00%
2012-02-21 0 0.860 0.850 0.860 0.830 0.930 5,694,000 5,009,040 0.8797 0.591 0.584 0.591 0.570 0.639 8,288,058 0.6044 -1.15%
2012-02-20 0 0.870 0.850 0.870 0.820 0.960 5,374,000 4,663,600 0.8678 0.598 0.584 0.598 0.563 0.660 7,822,273 0.5962 -7.45%
2012-02-17 0 0.940 0.920 0.930 0.710 1.070 33,420,000 30,991,880 0.9273 0.646 0.632 0.639 0.488 0.735 48,645,396 0.6371 40.30%
2012-02-16 0 0.670 0.660 0.670 0.660 0.670 978,000 652,740 0.6674 0.460 0.453 0.460 0.453 0.460 1,423,555 0.4585 0.00%
2012-02-15 0 0.670 0.670 0.680 0.660 0.680 404,000 270,700 0.6700 0.460 0.460 0.467 0.453 0.467 588,053 0.4603 -1.47%
2012-02-14 0 0.680 0.670 0.680 0.660 0.680 942,000 635,380 0.6745 0.467 0.460 0.467 0.453 0.467 1,371,154 0.4634 -1.45%
2012-02-13 0 0.690 0.690 0.700 0.640 0.720 2,740,000 1,849,740 0.6751 0.474 0.474 0.481 0.440 0.495 3,988,282 0.4638 6.15%
2012-02-10 0 0.650 0.640 0.650 0.620 0.680 1,676,000 1,073,980 0.6408 0.447 0.440 0.447 0.426 0.467 2,439,548 0.4402 0.00%
2012-02-09 0 0.650 0.640 0.670 0.620 0.670 1,838,000 1,189,300 0.6471 0.447 0.440 0.460 0.426 0.460 2,675,351 0.4445 4.84%
2012-02-08 0 0.620 0.610 0.620 0.600 0.650 1,306,000 798,400 0.6113 0.426 0.419 0.426 0.412 0.447 1,900,984 0.4200 3.33%
2012-02-07 0 0.600 0.590 0.610 0.590 0.620 698,000 417,680 0.5984 0.412 0.405 0.419 0.405 0.426 1,015,993 0.4111 1.69%
2012-02-06 0 0.590 0.580 0.600 0.590 0.590 220,000 129,800 0.5900 0.405 0.398 0.412 0.405 0.405 320,227 0.4053 0.00%
2012-02-03 0 0.590 0.590 0.610 0.570 0.570 16,000 9,120 0.5700 0.405 0.405 0.419 0.392 0.392 23,289 0.3916 0.00%
2012-02-02 0 0.590 0.590 0.600 0.590 0.600 64,000 37,800 0.5906 0.405 0.405 0.412 0.405 0.412 93,157 0.4058 -3.28%
2012-02-01 0 0.610 0.580 0.610 0.580 0.610 574,000 336,960 0.5870 0.419 0.398 0.419 0.398 0.419 835,501 0.4033 3.39%
2012-01-31 0 0.590 0.580 0.600 0.590 0.590 120,000 70,800 0.5900 0.405 0.398 0.412 0.405 0.405 174,669 0.4053 -1.67%
2012-01-30 0 0.600 0.580 0.600 - - 0 0 - 0.412 0.398 0.412 - - 0 - -1.64%
2012-01-27 0 0.610 0.580 0.610 0.580 0.610 4,000 2,380 0.5950 0.419 0.398 0.419 0.398 0.419 5,822 0.4088 -1.61%
2012-01-26 0 0.620 0.580 0.620 - - 0 0 - 0.426 0.398 0.426 - - 0 - 0.00%
2012-01-20 0 0.620 0.570 0.640 0.560 0.620 306,000 185,020 0.6046 0.426 0.392 0.440 0.385 0.426 445,407 0.4154 10.71%
2012-01-19 0 0.560 0.550 0.620 0.560 0.600 110,000 65,640 0.5967 0.385 0.378 0.426 0.385 0.412 160,114 0.4100 -8.20%
2012-01-18 0 0.610 0.590 0.610 0.620 0.620 100,000 62,000 0.6200 0.419 0.405 0.419 0.426 0.426 145,558 0.4259 0.00%
2012-01-17 0 0.610 0.600 0.610 0.600 0.610 130,000 78,800 0.6062 0.419 0.412 0.419 0.412 0.419 189,225 0.4164 -1.61%
2012-01-16 0 0.620 0.560 0.630 - - 0 0 - 0.426 0.385 0.433 - - 0 - 0.00%
2012-01-13 0 0.620 0.580 0.620 0.600 0.630 346,000 213,540 0.6172 0.426 0.398 0.426 0.412 0.433 503,630 0.4240 3.33%
2012-01-12 0 0.600 0.590 0.620 0.590 0.590 2,000 1,180 0.5900 0.412 0.405 0.426 0.405 0.405 2,911 0.4053 0.00%
2012-01-11 0 0.600 0.600 0.620 0.600 0.610 194,000 117,400 0.6052 0.412 0.412 0.426 0.412 0.419 282,382 0.4157 -3.23%
2012-01-10 0 0.620 0.600 0.640 0.620 0.620 100,000 62,000 0.6200 0.426 0.412 0.440 0.426 0.426 145,558 0.4259 3.33%
2012-01-09 0 0.600 0.590 0.620 0.600 0.600 100,000 60,000 0.6000 0.412 0.405 0.426 0.412 0.412 145,558 0.4122 -3.23%
2012-01-06 0 0.620 0.600 0.630 - - 0 0 - 0.426 0.412 0.433 - - 0 - 0.00%
2012-01-05 0 0.620 0.620 0.630 0.600 0.630 720,000 434,900 0.6040 0.426 0.426 0.433 0.412 0.433 1,048,016 0.4150 3.33%
2012-01-04 0 0.600 0.600 0.630 0.600 0.650 186,000 113,460 0.6100 0.412 0.412 0.433 0.412 0.447 270,737 0.4191 -3.23%
2012-01-03 0 0.620 0.600 0.650 0.620 0.620 26,000 16,120 0.6200 0.426 0.412 0.447 0.426 0.426 37,845 0.4259 -4.62%
2011-12-30 0 0.650 0.620 0.660 0.650 0.650 2,000 1,300 0.6500 0.447 0.426 0.453 0.447 0.447 2,911 0.4466 3.17%
2011-12-29 0 0.630 0.600 0.650 0.600 0.640 340,000 205,220 0.6036 0.433 0.412 0.447 0.412 0.440 494,896 0.4147 0.00%
2011-12-28 0 0.630 0.630 0.650 0.600 0.630 8,000 4,920 0.6150 0.433 0.433 0.447 0.412 0.433 11,645 0.4225 1.61%
2011-12-23 0 0.620 0.610 0.620 - - 0 0 - 0.426 0.419 0.426 - - 0 - -1.59%
2011-12-22 0 0.630 0.610 0.630 0.610 0.630 306,000 186,700 0.6101 0.433 0.419 0.433 0.419 0.433 445,407 0.4192 0.00%
2011-12-21 0 0.630 0.620 0.660 0.610 0.630 206,000 127,780 0.6203 0.433 0.426 0.453 0.419 0.433 299,849 0.4261 0.00%
2011-12-20 0 0.630 0.630 0.650 0.630 0.680 344,000 233,220 0.6780 0.433 0.433 0.447 0.433 0.467 500,719 0.4658 -1.56%
2011-12-19 0 0.640 0.590 0.640 0.640 0.640 2,000 1,280 0.6400 0.440 0.405 0.440 0.440 0.440 2,911 0.4397 4.92%
2011-12-16 0 0.610 0.610 0.620 0.590 0.620 106,000 63,420 0.5983 0.419 0.419 0.426 0.405 0.426 154,291 0.4110 -3.17%
2011-12-15 0 0.630 0.620 0.640 0.600 0.690 610,000 409,660 0.6716 0.433 0.426 0.440 0.412 0.474 887,902 0.4614 -3.08%
2011-12-14 0 0.650 0.630 0.650 0.630 0.650 806,000 509,120 0.6317 0.447 0.433 0.447 0.433 0.447 1,173,195 0.4340 -1.52%
2011-12-13 0 0.660 0.640 0.660 - - 0 0 - 0.453 0.440 0.453 - - 0 - 0.00%
2011-12-12 0 0.660 0.650 0.660 0.650 0.700 960,000 647,180 0.6741 0.453 0.447 0.453 0.447 0.481 1,397,354 0.4631 0.00%
2011-12-09 0 0.660 0.650 0.700 0.650 0.670 192,000 126,720 0.6600 0.453 0.447 0.481 0.447 0.460 279,471 0.4534 -1.49%
2011-12-08 0 0.670 0.650 0.690 0.670 0.690 118,000 79,420 0.6731 0.460 0.447 0.474 0.460 0.474 171,758 0.4624 0.00%
2011-12-07 0 0.670 0.660 0.690 0.670 0.720 734,000 494,700 0.6740 0.460 0.453 0.474 0.460 0.495 1,068,394 0.4630 -2.90%
2011-12-06 0 0.690 0.690 0.710 0.650 0.740 290,000 211,400 0.7290 0.474 0.474 0.488 0.447 0.508 422,117 0.5008 1.47%
2011-12-05 0 0.680 0.650 0.680 0.670 0.680 248,000 168,520 0.6795 0.467 0.447 0.467 0.460 0.467 360,983 0.4668 0.00%
2011-12-02 0 0.680 0.670 0.740 0.620 0.680 38,000 23,980 0.6311 0.467 0.460 0.508 0.426 0.467 55,312 0.4335 -11.69%
2011-12-01 0 0.770 0.710 0.770 0.770 0.770 20,000 15,400 0.7700 0.529 0.488 0.529 0.529 0.529 29,112 0.5290 0.00%
2011-11-30 0 0.770 0.710 0.770 0.770 0.780 332,000 258,940 0.7799 0.529 0.488 0.529 0.529 0.536 483,252 0.5358 4.05%
2011-11-29 0 0.740 0.740 0.750 0.690 0.750 462,000 330,380 0.7151 0.508 0.508 0.515 0.474 0.515 672,477 0.4913 1.37%
2011-11-28 0 0.730 0.700 0.750 0.700 0.710 4,000 2,820 0.7050 0.502 0.481 0.515 0.481 0.488 5,822 0.4843 -2.67%
2011-11-25 0 0.750 0.700 0.750 0.740 0.760 324,000 245,940 0.7591 0.515 0.481 0.515 0.508 0.522 471,607 0.5215 1.35%
2011-11-24 0 0.740 0.660 0.740 0.680 0.740 334,000 227,360 0.6807 0.508 0.453 0.508 0.467 0.508 486,163 0.4677 -1.33%
2011-11-23 0 0.750 0.710 0.750 0.710 0.750 24,000 17,440 0.7267 0.515 0.488 0.515 0.488 0.515 34,934 0.4992 5.63%
2011-11-22 0 0.710 0.710 0.740 0.700 0.770 318,000 234,300 0.7368 0.488 0.488 0.508 0.481 0.529 462,874 0.5062 -5.33%
2011-11-21 0 0.750 0.700 0.750 0.710 0.770 882,000 659,140 0.7473 0.515 0.481 0.515 0.488 0.529 1,283,819 0.5134 0.00%
2011-11-18 0 0.750 0.730 0.760 0.750 0.750 352,000 264,000 0.7500 0.515 0.502 0.522 0.515 0.515 512,363 0.5153 -5.06%
2011-11-17 0 0.790 0.740 0.800 0.750 0.790 1,000,000 773,600 0.7736 0.543 0.508 0.550 0.515 0.543 1,455,577 0.5315 5.33%
2011-11-16 0 0.750 0.730 0.800 0.750 0.800 1,964,920 1,531,793 0.7796 0.515 0.502 0.550 0.515 0.550 2,860,093 0.5356 0.00%
2011-11-15 0 0.750 0.730 0.780 - - 0 0 - 0.515 0.502 0.536 - - 0 - 5.63%
2011-11-14 0 0.710 0.710 0.730 0.710 0.730 172,000 124,040 0.7212 0.488 0.488 0.502 0.488 0.502 250,359 0.4954 -4.05%
2011-11-11 0 0.740 0.710 0.740 - - 0 0 - 0.508 0.488 0.508 - - 0 - -1.33%
2011-11-10 0 0.750 0.700 0.750 - - 0 0 - 0.515 0.481 0.515 - - 0 - 0.00%
2011-11-09 0 0.750 0.750 0.840 - - 0 0 - 0.515 0.515 0.577 - - 0 - 4.17%
2011-11-08 0 0.720 0.700 0.750 - - 0 0 - 0.495 0.481 0.515 - - 0 - 0.00%
2011-11-07 0 0.720 0.710 0.750 - - 0 0 - 0.495 0.488 0.515 - - 0 - 0.00%
2011-11-04 0 0.720 0.720 0.750 0.720 0.750 154,000 115,040 0.7470 0.495 0.495 0.515 0.495 0.515 224,159 0.5132 -4.00%
2011-11-03 0 0.750 0.660 0.750 - - 0 0 - 0.515 0.453 0.515 - - 0 - 0.00%
2011-11-02 0 0.750 0.700 0.770 - - 0 0 - 0.515 0.481 0.529 - - 0 - 0.00%
2011-11-01 0 0.750 0.750 0.760 0.720 0.720 16,000 11,520 0.7200 0.515 0.515 0.522 0.495 0.495 23,289 0.4946 -2.60%
2011-10-31 0 0.770 0.720 0.830 - - 0 0 - 0.529 0.495 0.570 - - 0 - 0.00%
2011-10-28 0 0.770 0.750 0.770 0.760 0.780 416,000 321,660 0.7732 0.529 0.515 0.529 0.522 0.536 605,520 0.5312 2.67%
2011-10-27 0 0.750 0.730 0.760 0.750 0.750 134,000 100,500 0.7500 0.515 0.502 0.522 0.515 0.515 195,047 0.5153 0.00%
2011-10-26 0 0.750 0.750 0.780 0.700 0.700 4,000 2,800 0.7000 0.515 0.515 0.536 0.481 0.481 5,822 0.4809 0.00%
2011-10-25 0 0.750 0.700 0.780 - - 0 0 - 0.515 0.481 0.536 - - 0 - 0.00%
2011-10-24 0 0.750 0.700 0.770 0.750 0.790 264,000 198,560 0.7521 0.515 0.481 0.529 0.515 0.543 384,272 0.5167 -2.60%
2011-10-21 0 0.770 0.720 0.790 - - 0 0 - 0.529 0.495 0.543 - - 0 - 0.00%
2011-10-20 0 0.770 0.770 0.790 0.750 0.750 8,000 6,000 0.7500 0.529 0.529 0.543 0.515 0.515 11,645 0.5153 -2.53%
2011-10-19 0 0.790 0.710 0.790 0.750 0.790 98,000 73,580 0.7508 0.543 0.488 0.543 0.515 0.543 142,647 0.5158 5.33%
2011-10-18 0 0.750 0.720 0.790 0.750 0.800 334,000 265,500 0.7949 0.515 0.495 0.543 0.515 0.550 486,163 0.5461 -5.06%
2011-10-17 0 0.790 0.750 0.790 0.800 0.800 1,046,000 836,800 0.8000 0.543 0.515 0.543 0.550 0.550 1,522,534 0.5496 -1.25%
2011-10-14 0 0.800 0.750 0.800 0.700 0.830 1,036,000 826,460 0.7977 0.550 0.515 0.550 0.481 0.570 1,507,978 0.5481 1.27%
2011-10-13 0 0.790 0.750 0.790 - - 0 0 - 0.543 0.515 0.543 - - 0 - -1.25%
2011-10-12 0 0.800 0.700 0.800 0.770 0.800 450,000 356,500 0.7922 0.550 0.481 0.550 0.529 0.550 655,010 0.5443 2.56%
2011-10-11 0 0.780 0.680 0.780 0.780 0.800 300,000 237,280 0.7909 0.536 0.467 0.536 0.536 0.550 436,673 0.5434 4.00%
2011-10-10 0 0.750 0.720 0.800 0.700 0.800 18,000 12,800 0.7111 0.515 0.495 0.550 0.481 0.550 26,200 0.4885 7.14%
2011-10-07 0 0.700 0.620 0.700 0.700 0.700 6,000 4,200 0.7000 0.481 0.426 0.481 0.481 0.481 8,733 0.4809 0.00%
2011-10-06 0 0.700 0.620 0.700 0.600 0.700 14,000 9,560 0.6829 0.481 0.426 0.481 0.412 0.481 20,378 0.4691 0.00%
2011-10-04 0 0.700 0.600 0.800 - - 0 0 - 0.481 0.412 0.550 - - 0 - 0.00%
2011-10-03 0 0.700 0.610 0.770 - - 0 0 - 0.481 0.419 0.529 - - 0 - 0.00%
2011-09-30 0 0.700 0.660 0.720 - - 0 0 - 0.481 0.453 0.495 - - 0 - 0.00%
2011-09-28 0 0.700 0.680 0.700 0.680 0.700 14,000 9,600 0.6857 0.481 0.467 0.481 0.467 0.481 20,378 0.4711 -2.78%
2011-09-27 0 0.720 0.650 0.720 0.730 0.730 24,000 17,520 0.7300 0.495 0.447 0.495 0.502 0.502 34,934 0.5015 9.09%
2011-09-26 0 0.660 0.620 0.660 0.620 0.700 38,000 24,940 0.6563 0.453 0.426 0.453 0.426 0.481 55,312 0.4509 -10.81%
2011-09-23 0 0.740 0.650 0.740 0.600 0.740 6,000 4,080 0.6800 0.508 0.447 0.508 0.412 0.508 8,733 0.4672 -2.63%
2011-09-22 0 0.760 0.700 0.760 0.700 0.760 84,000 59,140 0.7040 0.522 0.481 0.522 0.481 0.522 122,269 0.4837 -7.32%
2011-09-21 0 0.820 0.700 0.820 - - 0 0 - 0.563 0.481 0.563 - - 0 - -2.38%
2011-09-20 0 0.840 0.840 0.850 0.780 0.780 34,000 26,520 0.7800 0.577 0.577 0.584 0.536 0.536 49,490 0.5359 -2.33%
2011-09-19 0 0.860 0.790 0.860 0.840 0.860 1,178,000 1,001,600 0.8503 0.591 0.543 0.591 0.577 0.591 1,714,670 0.5841 0.00%
2011-09-16 0 0.860 0.810 0.860 0.800 0.860 10,000 8,120 0.8120 0.591 0.556 0.591 0.550 0.591 14,556 0.5579 -1.15%
2011-09-15 0 0.870 0.720 0.870 0.870 0.880 104,000 90,920 0.8742 0.598 0.495 0.598 0.598 0.605 151,380 0.6006 0.00%
2011-09-14 0 0.870 0.810 0.870 0.790 0.880 450,000 390,580 0.8680 0.598 0.556 0.598 0.543 0.605 655,010 0.5963 10.13%
2011-09-12 0 0.790 0.700 0.790 0.800 0.800 104,000 83,200 0.8000 0.543 0.481 0.543 0.550 0.550 151,380 0.5496 -3.66%
2011-09-09 0 0.820 0.800 0.820 0.820 0.820 2,000 1,640 0.8200 0.563 0.550 0.563 0.563 0.563 2,911 0.5634 0.00%
2011-09-08 0 0.820 0.760 0.820 - - 0 0 - 0.563 0.522 0.563 - - 0 - 0.00%
2011-09-07 0 0.820 0.820 0.830 0.800 0.800 4,000 3,200 0.8000 0.563 0.563 0.570 0.550 0.550 5,822 0.5496 -1.20%
2011-09-06 0 0.830 0.770 0.830 - - 0 0 - 0.570 0.529 0.570 - - 0 - -1.19%
2011-09-05 0 0.840 0.800 0.840 0.840 0.840 78,000 65,520 0.8400 0.577 0.550 0.577 0.577 0.577 113,535 0.5771 -1.18%
2011-09-02 0 0.850 0.850 0.870 0.850 0.880 268,000 232,600 0.8679 0.584 0.584 0.598 0.584 0.605 390,095 0.5963 -3.41%
2011-09-01 0 0.880 0.830 0.880 0.880 0.880 172,000 151,360 0.8800 0.605 0.570 0.605 0.605 0.605 250,359 0.6046 0.00%
2011-08-31 0 0.880 0.830 0.880 0.880 0.880 210,000 184,800 0.8800 0.605 0.570 0.605 0.605 0.605 305,671 0.6046 0.00%
2011-08-30 0 0.880 0.820 0.890 0.880 0.880 26,000 22,880 0.8800 0.605 0.563 0.611 0.605 0.605 37,845 0.6046 0.00%
2011-08-29 0 0.880 0.880 0.900 - - 0 0 - 0.605 0.605 0.618 - - 0 - 0.00%
2011-08-26 0 0.880 0.840 0.880 0.850 0.910 574,000 489,220 0.8523 0.605 0.577 0.605 0.584 0.625 835,501 0.5855 3.53%
2011-08-25 0 0.850 0.840 0.850 0.850 0.880 198,000 168,540 0.8512 0.584 0.577 0.584 0.584 0.605 288,204 0.5848 3.66%
2011-08-24 0 0.820 0.820 0.850 0.800 0.880 56,000 45,160 0.8064 0.563 0.563 0.584 0.550 0.605 81,512 0.5540 0.00%
2011-08-23 0 0.820 0.820 0.870 0.800 0.880 778,000 649,000 0.8342 0.563 0.563 0.598 0.550 0.605 1,132,439 0.5731 2.50%
2011-08-22 0 0.800 0.770 0.830 0.770 0.800 62,000 48,680 0.7852 0.550 0.529 0.570 0.529 0.550 90,246 0.5394 0.00%
2011-08-19 0 0.800 0.780 0.900 - - 0 0 - 0.550 0.536 0.618 - - 0 - 0.00%
2011-08-18 0 0.800 0.780 0.830 0.800 0.850 210,000 168,500 0.8024 0.550 0.536 0.570 0.550 0.584 305,671 0.5512 -6.98%
2011-08-17 0 0.860 0.790 0.860 0.780 0.860 46,000 36,860 0.8013 0.591 0.543 0.591 0.536 0.591 66,957 0.5505 10.26%
2011-08-16 0 0.780 0.780 0.800 0.780 0.830 1,204,000 955,100 0.7933 0.536 0.536 0.550 0.536 0.570 1,752,515 0.5450 -8.24%
2011-08-15 0 0.850 0.820 0.850 0.850 0.850 60,000 51,000 0.8500 0.584 0.563 0.584 0.584 0.584 87,335 0.5840 -1.16%
2011-08-12 0 0.860 0.760 0.860 0.860 0.870 30,000 26,000 0.8667 0.591 0.522 0.591 0.591 0.598 43,667 0.5954 -1.15%
2011-08-11 0 0.870 0.810 0.870 0.800 0.870 770,000 638,980 0.8298 0.598 0.556 0.598 0.550 0.598 1,120,795 0.5701 8.75%
2011-08-10 0 0.800 0.800 0.840 0.800 0.850 150,000 122,960 0.8197 0.550 0.550 0.577 0.550 0.584 218,337 0.5632 -3.61%
2011-08-09 0 0.830 0.800 0.830 0.800 0.830 344,000 277,880 0.8078 0.570 0.550 0.570 0.550 0.570 500,719 0.5550 0.00%
2011-08-08 0 0.830 0.820 0.830 0.820 0.850 340,000 282,360 0.8305 0.570 0.563 0.570 0.563 0.584 494,896 0.5705 -6.74%
2011-08-05 0 0.890 0.890 0.900 0.850 0.890 260,000 225,000 0.8654 0.611 0.611 0.618 0.584 0.611 378,450 0.5945 -4.30%
2011-08-04 0 0.930 0.920 0.960 0.930 0.930 88,000 81,840 0.9300 0.639 0.632 0.660 0.639 0.639 128,091 0.6389 -3.12%
2011-08-03 0 0.960 0.920 0.960 0.930 0.960 184,000 176,140 0.9573 0.660 0.632 0.660 0.639 0.660 267,826 0.6577 -1.03%
2011-08-02 0 0.970 0.970 1.000 0.970 0.970 12,000 11,640 0.9700 0.666 0.666 0.687 0.666 0.666 17,467 0.6664 -1.02%
2011-08-01 0 0.980 0.940 0.980 0.980 0.980 100,000 98,000 0.9800 0.673 0.646 0.673 0.673 0.673 145,558 0.6733 2.08%
2011-07-29 0 0.960 0.940 0.960 0.940 0.980 130,000 124,600 0.9585 0.660 0.646 0.660 0.646 0.673 189,225 0.6585 -2.04%
2011-07-28 0 0.980 0.980 1.020 0.980 0.980 50,000 49,000 0.9800 0.673 0.673 0.701 0.673 0.673 72,779 0.6733 0.00%
2011-07-27 0 0.980 0.980 1.020 0.970 0.980 80,000 77,660 0.9708 0.673 0.673 0.701 0.666 0.673 116,446 0.6669 0.00%
2011-07-26 0 0.980 0.980 1.000 0.980 0.980 32,000 31,360 0.9800 0.673 0.673 0.687 0.673 0.673 46,578 0.6733 -3.92%
2011-07-25 0 1.020 0.990 1.020 0.960 1.020 32,000 32,520 1.0163 0.701 0.680 0.701 0.660 0.701 46,578 0.6982 0.99%
2011-07-22 0 1.010 1.000 1.030 1.000 1.020 132,000 132,800 1.0061 0.694 0.687 0.708 0.687 0.701 192,136 0.6912 1.00%
2011-07-21 0 1.000 0.960 1.000 0.990 1.000 50,000 49,600 0.9920 0.687 0.660 0.687 0.680 0.687 72,779 0.6815 1.01%
2011-07-20 0 0.990 0.960 1.010 0.930 0.990 540,000 515,260 0.9542 0.680 0.660 0.694 0.639 0.680 786,012 0.6555 2.06%
2011-07-19 0 0.970 0.950 1.000 0.970 0.980 220,000 214,100 0.9732 0.666 0.653 0.687 0.666 0.673 320,227 0.6686 -2.02%
2011-07-18 0 0.990 0.990 1.020 0.990 0.990 16,000 15,840 0.9900 0.680 0.680 0.701 0.680 0.680 23,289 0.6801 2.06%
2011-07-15 0 0.970 0.970 0.990 0.960 0.960 30,000 28,800 0.9600 0.666 0.666 0.680 0.660 0.660 43,667 0.6595 -2.02%
2011-07-14 0 0.990 0.950 0.990 - - 0 0 - 0.680 0.653 0.680 - - 0 - 0.00%
2011-07-13 0 0.990 0.990 1.020 0.990 1.000 80,000 79,900 0.9988 0.680 0.680 0.701 0.680 0.687 116,446 0.6862 -2.94%
2011-07-12 0 1.020 1.000 1.030 1.020 1.020 134,000 136,680 1.0200 0.701 0.687 0.708 0.701 0.701 195,047 0.7008 -0.97%
2011-07-11 0 1.030 1.020 1.030 - - 0 0 - 0.708 0.701 0.708 - - 0 - 0.00%
2011-07-08 0 1.030 1.000 1.030 - - 1,000 1,030 1.0300 0.708 0.687 0.708 - - 1,456 0.7076 0.00%
2011-07-07 0 1.030 1.000 1.030 1.000 1.040 162,000 166,200 1.0259 0.708 0.687 0.708 0.687 0.714 235,804 0.7048 3.00%
2011-07-06 0 1.000 1.000 1.010 0.990 1.010 312,000 312,100 1.0003 0.687 0.687 0.694 0.680 0.694 454,140 0.6872 -3.85%
2011-07-05 0 1.040 0.990 1.040 1.050 1.050 4,000 4,200 1.0500 0.714 0.680 0.714 0.721 0.721 5,822 0.7214 -0.95%
2011-07-04 0 1.050 0.960 1.050 1.000 1.060 120,000 121,300 1.0108 0.721 0.660 0.721 0.687 0.728 174,669 0.6945 5.00%
2011-06-30 0 1.000 0.960 1.020 1.000 1.000 40,000 40,000 1.0000 0.687 0.660 0.701 0.687 0.687 58,223 0.6870 4.17%
2011-06-29 0 0.960 0.950 1.020 - - 4,000 3,840 0.9600 0.660 0.653 0.701 - - 5,822 0.6595 0.00%
2011-06-28 0 0.960 0.960 1.050 - - 0 0 - 0.660 0.660 0.721 - - 0 - 1.05%
2011-06-27 0 0.950 0.950 1.010 0.950 0.950 42,000 39,900 0.9500 0.653 0.653 0.694 0.653 0.653 61,134 0.6527 0.00%
2011-06-24 0 0.950 0.950 0.980 0.910 0.980 242,000 231,760 0.9577 0.653 0.653 0.673 0.625 0.673 352,250 0.6579 -3.06%
2011-06-23 0 0.980 0.950 0.980 0.960 0.990 24,000 23,280 0.9700 0.673 0.653 0.673 0.660 0.680 34,934 0.6664 0.00%
2011-06-22 0 0.980 0.970 0.990 0.960 1.000 152,000 149,300 0.9822 0.673 0.666 0.680 0.660 0.687 221,248 0.6748 -2.00%
2011-06-21 0 1.000 1.000 1.030 1.000 1.000 54,000 54,000 1.0000 0.687 0.687 0.708 0.687 0.687 78,601 0.6870 -5.66%
2011-06-20 0 1.060 1.020 1.060 1.030 1.080 150,000 159,140 1.0609 0.728 0.701 0.728 0.708 0.742 218,337 0.7289 3.92%
2011-06-17 0 1.020 0.960 1.020 0.960 1.020 1,084,000 1,076,220 0.9928 0.701 0.660 0.701 0.660 0.701 1,577,846 0.6821 2.00%
2011-06-16 0 1.000 0.960 1.000 1.000 1.010 304,000 306,040 1.0067 0.687 0.660 0.687 0.687 0.694 442,496 0.6916 -2.91%
2011-06-15 0 1.030 1.030 1.060 1.000 1.080 792,000 806,020 1.0177 0.708 0.708 0.728 0.687 0.742 1,152,817 0.6992 -6.36%
2011-06-14 0 1.100 1.050 1.110 1.050 1.100 38,000 40,520 1.0663 0.756 0.721 0.763 0.721 0.756 55,312 0.7326 0.00%
2011-06-13 0 1.100 1.090 1.100 1.040 1.110 762,000 824,840 1.0825 0.756 0.749 0.756 0.714 0.763 1,109,150 0.7437 8.91%
2011-06-10 0 1.010 1.000 1.050 1.000 1.170 3,862,000 4,269,960 1.1056 0.694 0.687 0.721 0.687 0.804 5,621,440 0.7596 -13.68%
2011-06-09 0 1.170 1.170 1.200 1.170 1.220 598,000 707,600 1.1833 0.804 0.804 0.824 0.804 0.838 870,435 0.8129 -4.88%
2011-06-08 0 1.230 1.230 1.240 1.180 1.240 388,000 472,580 1.2180 0.845 0.845 0.852 0.811 0.852 564,764 0.8368 3.36%
2011-06-07 0 1.190 1.190 1.210 1.180 1.180 220,000 259,600 1.1800 0.818 0.818 0.831 0.811 0.811 320,227 0.8107 0.85%
2011-06-03 0 1.180 1.180 1.250 1.180 1.200 140,000 166,500 1.1893 0.811 0.811 0.859 0.811 0.824 203,781 0.8171 -0.84%
2011-06-02 0 1.190 1.190 1.260 1.150 1.200 134,000 157,060 1.1721 0.818 0.818 0.866 0.790 0.824 195,047 0.8052 0.85%
2011-06-01 0 1.180 1.180 1.190 1.080 1.180 466,000 526,720 1.1303 0.811 0.811 0.818 0.742 0.811 678,299 0.7765 0.00%
2011-05-31 0 1.180 1.170 1.200 1.180 1.180 110,000 129,800 1.1800 0.811 0.804 0.824 0.811 0.811 160,114 0.8107 -1.67%
2011-05-30 0 1.200 1.180 1.200 1.180 1.200 158,000 187,600 1.1873 0.824 0.811 0.824 0.811 0.824 229,981 0.8157 3.45%
2011-05-27 0 1.160 1.160 1.200 1.160 1.180 180,000 209,060 1.1614 0.797 0.797 0.824 0.797 0.811 262,004 0.7979 -1.69%
2011-05-26 0 1.180 1.180 1.230 1.160 1.220 212,000 248,960 1.1743 0.811 0.811 0.845 0.797 0.838 308,582 0.8068 -1.67%
2011-05-25 0 1.200 1.190 1.220 1.180 1.260 156,000 186,880 1.1979 0.824 0.818 0.838 0.811 0.866 227,070 0.8230 1.69%
2011-05-24 0 1.180 1.160 1.180 1.150 1.180 430,000 501,040 1.1652 0.811 0.797 0.811 0.790 0.811 625,898 0.8005 0.00%
2011-05-23 0 1.180 1.160 1.180 1.180 1.190 140,000 165,300 1.1807 0.811 0.797 0.811 0.811 0.818 203,781 0.8112 0.00%
2011-05-20 0 1.180 1.170 1.190 1.150 1.230 812,000 958,240 1.1801 0.811 0.804 0.818 0.790 0.845 1,181,929 0.8107 -5.60%
2011-05-19 0 1.250 1.250 1.280 1.240 1.250 230,000 287,280 1.2490 0.859 0.859 0.879 0.852 0.859 334,783 0.8581 -0.79%
2011-05-18 0 1.260 1.250 1.310 1.250 1.260 294,000 370,000 1.2585 0.866 0.859 0.900 0.859 0.866 427,940 0.8646 -0.79%
2011-05-17 0 1.270 1.270 1.300 1.270 1.320 550,000 708,160 1.2876 0.873 0.873 0.893 0.873 0.907 800,568 0.8846 -3.05%
2011-05-16 0 1.310 1.300 1.320 1.300 1.320 200,000 261,560 1.3078 0.900 0.893 0.907 0.893 0.907 291,115 0.8985 -4.38%
2011-05-13 0 1.370 1.350 1.390 - - 0 0 - 0.941 0.927 0.955 - - 0 - 0.00%
2011-05-12 0 1.370 1.340 1.370 1.360 1.370 412,000 558,140 1.3547 0.941 0.921 0.941 0.934 0.941 599,698 0.9307 -0.72%
2011-05-11 0 1.380 1.370 1.400 1.380 1.410 134,000 184,980 1.3804 0.948 0.941 0.962 0.948 0.969 195,047 0.9484 -2.13%
2011-05-09 0 1.410 1.410 1.430 1.380 1.400 180,000 250,300 1.3906 0.969 0.969 0.982 0.948 0.962 262,004 0.9553 0.71%
2011-05-06 0 1.400 1.380 1.450 1.370 1.400 30,000 41,580 1.3860 0.962 0.948 0.996 0.941 0.962 43,667 0.9522 2.19%
2011-05-05 0 1.370 1.370 1.380 1.370 1.370 82,000 112,340 1.3700 0.941 0.941 0.948 0.941 0.941 119,357 0.9412 -0.72%
2011-05-04 0 1.380 1.370 1.380 1.360 1.400 288,000 397,840 1.3814 0.948 0.941 0.948 0.934 0.962 419,206 0.9490 -2.13%
2011-05-03 0 1.410 1.400 1.410 1.410 1.420 462,000 658,120 1.4245 0.969 0.962 0.969 0.969 0.976 672,477 0.9787 0.00%
2011-04-29 0 1.410 1.410 1.440 1.410 1.410 148,000 208,680 1.4100 0.969 0.969 0.989 0.969 0.969 215,425 0.9687 0.00%
2011-04-28 0 1.410 1.400 1.410 1.410 1.450 140,000 198,660 1.4190 0.969 0.962 0.969 0.969 0.996 203,781 0.9749 -2.08%
2011-04-27 0 1.440 1.440 1.450 1.410 1.460 156,000 221,280 1.4185 0.989 0.989 0.996 0.969 1.003 227,070 0.9745 -1.37%
2011-04-26 0 1.460 1.430 1.460 1.460 1.460 80,000 116,800 1.4600 1.003 0.982 1.003 1.003 1.003 116,446 1.0030 0.00%
2011-04-21 0 1.460 1.460 1.470 1.430 1.460 166,000 240,800 1.4506 1.003 1.003 1.010 0.982 1.003 241,626 0.9966 1.39%
2011-04-20 0 1.440 1.440 1.460 1.420 1.450 180,000 257,180 1.4288 0.989 0.989 1.003 0.976 0.996 262,004 0.9816 -1.37%
2011-04-19 0 1.460 1.450 1.470 1.410 1.460 600,000 871,600 1.4527 1.003 0.996 1.010 0.969 1.003 873,346 0.9980 -0.68%
2011-04-18 0 1.470 1.450 1.470 1.450 1.480 142,000 205,960 1.4504 1.010 0.996 1.010 0.996 1.017 206,692 0.9965 -0.68%
2011-04-15 0 1.480 1.460 1.480 - - 0 0 - 1.017 1.003 1.017 - - 0 - 0.00%
2011-04-14 0 1.480 1.480 1.490 1.480 1.500 192,000 287,020 1.4949 1.017 1.017 1.024 1.017 1.031 279,471 1.0270 -0.67%
2011-04-13 0 1.490 1.480 1.490 1.470 1.490 1,160,000 1,726,800 1.4886 1.024 1.017 1.024 1.010 1.024 1,688,470 1.0227 0.00%
2011-04-12 0 1.490 1.460 1.490 1.460 1.490 344,000 506,720 1.4730 1.024 1.003 1.024 1.003 1.024 500,719 1.0120 -0.67%
2011-04-11 0 1.500 1.470 1.500 1.430 1.500 92,000 135,320 1.4709 1.031 1.010 1.031 0.982 1.031 133,913 1.0105 1.35%
2011-04-08 0 1.480 1.480 1.490 1.460 1.490 628,000 924,000 1.4713 1.017 1.017 1.024 1.003 1.024 914,103 1.0108 -2.63%
2011-04-07 0 1.520 1.500 1.520 - - 2,000 3,000 1.5000 1.044 1.031 1.044 - - 2,911 1.0305 0.00%
2011-04-06 0 1.520 1.520 1.570 1.520 1.540 198,000 301,360 1.5220 1.044 1.044 1.079 1.044 1.058 288,204 1.0456 -3.18%
2011-04-04 0 1.570 1.490 1.570 1.530 1.590 44,000 68,660 1.5605 1.079 1.024 1.079 1.051 1.092 64,045 1.0721 3.29%
2011-04-01 0 1.520 1.520 1.550 1.490 1.530 430,000 650,880 1.5137 1.044 1.044 1.065 1.024 1.051 625,898 1.0399 -1.94%
2011-03-31 0 1.550 1.530 1.550 1.490 1.600 764,000 1,190,840 1.5587 1.065 1.051 1.065 1.024 1.099 1,112,061 1.0708 -0.64%
2011-03-30 0 1.560 1.500 1.560 1.500 1.590 858,000 1,305,100 1.5211 1.072 1.031 1.072 1.031 1.092 1,248,885 1.0450 -1.27%
2011-03-29 0 1.580 1.580 1.610 1.550 1.550 2,000 3,100 1.5500 1.085 1.085 1.106 1.065 1.065 2,911 1.0649 -1.25%
2011-03-28 0 1.600 1.540 1.610 1.510 1.600 366,000 578,480 1.5805 1.099 1.058 1.106 1.037 1.099 532,741 1.0859 0.00%
2011-03-25 0 1.600 1.570 1.600 1.610 1.610 2,000 3,220 1.6100 1.099 1.079 1.099 1.106 1.106 2,911 1.1061 -0.62%
2011-03-24 0 1.610 1.560 1.640 1.550 1.610 58,000 93,260 1.6079 1.106 1.072 1.127 1.065 1.106 84,423 1.1047 0.00%
2011-03-23 0 1.610 1.580 1.610 1.590 1.630 620,000 999,280 1.6117 1.106 1.085 1.106 1.092 1.120 902,458 1.1073 1.26%
2011-03-22 0 1.590 1.590 1.600 1.540 1.600 714,000 1,126,300 1.5775 1.092 1.092 1.099 1.058 1.099 1,039,282 1.0837 0.63%
2011-03-21 0 1.580 1.530 1.590 1.500 1.580 376,000 580,100 1.5428 1.085 1.051 1.092 1.031 1.085 547,297 1.0599 3.27%
2011-03-18 0 1.530 1.480 1.540 1.500 1.530 386,000 583,980 1.5129 1.051 1.017 1.058 1.031 1.051 561,853 1.0394 2.00%
2011-03-17 0 1.500 1.480 1.520 1.480 1.510 156,000 234,600 1.5038 1.031 1.017 1.044 1.017 1.037 227,070 1.0332 -0.66%
2011-03-16 0 1.510 1.510 1.530 1.500 1.530 268,000 402,980 1.5037 1.037 1.037 1.051 1.031 1.051 390,095 1.0330 -1.31%
2011-03-15 0 1.530 1.480 1.540 1.460 1.530 542,000 801,340 1.4785 1.051 1.017 1.058 1.003 1.051 788,923 1.0157 1.32%
2011-03-14 0 1.510 1.500 1.510 1.520 1.540 220,000 338,280 1.5376 1.037 1.031 1.037 1.044 1.058 320,227 1.0564 1.34%
2011-03-11 0 1.490 1.490 1.540 1.480 1.530 556,000 837,100 1.5056 1.024 1.024 1.058 1.017 1.051 809,301 1.0343 -4.49%
2011-03-10 0 1.560 1.530 1.560 1.570 1.570 70,000 109,900 1.5700 1.072 1.051 1.072 1.079 1.079 101,890 1.0786 -0.64%
2011-03-09 0 1.570 1.540 1.580 1.540 1.570 270,000 419,380 1.5533 1.079 1.058 1.085 1.058 1.079 393,006 1.0671 1.95%
2011-03-08 0 1.540 1.540 1.550 1.450 1.550 390,800 593,456 1.5186 1.058 1.058 1.065 0.996 1.065 568,840 1.0433 0.00%
2011-03-07 0 1.540 1.500 1.540 1.540 1.540 80,000 123,200 1.5400 1.058 1.031 1.058 1.058 1.058 116,446 1.0580 0.00%
2011-03-04 0 1.540 1.540 1.550 1.540 1.550 376,000 580,460 1.5438 1.058 1.058 1.065 1.058 1.065 547,297 1.0606 0.00%
2011-03-03 0 1.540 1.510 1.540 1.530 1.550 210,000 321,980 1.5332 1.058 1.037 1.058 1.051 1.065 305,671 1.0534 0.00%
2011-03-02 0 1.540 1.530 1.550 1.530 1.540 216,000 330,880 1.5319 1.058 1.051 1.065 1.051 1.058 314,405 1.0524 0.65%
2011-03-01 0 1.530 1.520 1.530 1.530 1.550 829,000 1,279,570 1.5435 1.051 1.044 1.051 1.051 1.065 1,206,674 1.0604 2.00%
2011-02-28 0 1.500 1.500 1.520 1.500 1.550 206,000 310,740 1.5084 1.031 1.031 1.044 1.031 1.065 299,849 1.0363 0.67%
2011-02-25 0 1.490 1.470 1.530 1.470 1.550 230,000 349,060 1.5177 1.024 1.010 1.051 1.010 1.065 334,783 1.0426 -0.67%
2011-02-24 0 1.500 1.480 1.500 1.470 1.550 1,002,000 1,518,060 1.5150 1.031 1.017 1.031 1.010 1.065 1,458,489 1.0408 2.04%
2011-02-23 0 1.470 1.460 1.470 1.430 1.510 1,342,000 1,989,080 1.4822 1.010 1.003 1.010 0.982 1.037 1,953,385 1.0183 2.80%
2011-02-22 0 1.430 1.400 1.430 1.400 1.440 296,000 416,960 1.4086 0.982 0.962 0.982 0.962 0.989 430,851 0.9678 0.70%
2011-02-21 0 1.420 1.410 1.440 1.410 1.420 70,000 99,300 1.4186 0.976 0.969 0.989 0.969 0.976 101,890 0.9746 1.43%
2011-02-18 0 1.400 1.400 1.440 1.380 1.430 244,000 339,840 1.3928 0.962 0.962 0.989 0.948 0.982 355,161 0.9569 -1.41%
2011-02-17 0 1.420 1.420 1.470 - - 1,233,000 1,738,540 1.4100 0.976 0.976 1.010 - - 1,794,727 0.9687 0.00%
2011-02-16 0 1.420 1.420 1.460 1.400 1.460 1,940,000 2,761,800 1.4236 0.976 0.976 1.003 0.962 1.003 2,823,820 0.9780 -6.58%
2011-02-15 0 1.520 1.490 1.540 - - 0 0 - 1.044 1.024 1.058 - - 0 - 0.00%
2011-02-14 0 1.520 1.520 1.550 1.490 1.550 36,000 55,680 1.5467 1.044 1.044 1.065 1.024 1.065 52,401 1.0626 -0.65%
2011-02-11 0 1.530 1.500 1.540 1.530 1.530 20,000 30,600 1.5300 1.051 1.031 1.058 1.051 1.051 29,112 1.0511 1.32%
2011-02-10 0 1.510 1.470 1.510 1.470 1.550 308,000 464,240 1.5073 1.037 1.010 1.037 1.010 1.065 448,318 1.0355 0.67%
2011-02-09 0 1.500 1.470 1.520 1.500 1.540 214,000 325,480 1.5209 1.031 1.010 1.044 1.031 1.058 311,494 1.0449 -2.60%
2011-02-08 0 1.540 1.540 1.550 1.540 1.540 72,000 110,880 1.5400 1.058 1.058 1.065 1.058 1.058 104,802 1.0580 0.00%
2011-02-07 0 1.540 1.520 1.550 1.540 1.580 138,000 213,840 1.5496 1.058 1.044 1.065 1.058 1.085 200,870 1.0646 0.00%
2011-02-02 0 1.540 1.520 1.550 1.540 1.550 82,000 126,480 1.5424 1.058 1.044 1.065 1.058 1.065 119,357 1.0597 2.67%
2011-02-01 0 1.500 1.490 1.530 1.500 1.550 1,204,000 1,820,140 1.5117 1.031 1.024 1.051 1.031 1.065 1,752,515 1.0386 -1.32%
2011-01-31 0 1.520 1.500 1.530 1.450 1.540 698,000 1,043,120 1.4944 1.044 1.031 1.051 0.996 1.058 1,015,993 1.0267 3.40%
2011-01-28 0 1.470 1.460 1.490 1.410 1.500 158,000 226,280 1.4322 1.010 1.003 1.024 0.969 1.031 229,981 0.9839 -2.00%
2011-01-27 0 1.500 1.470 1.500 1.460 1.520 368,000 547,220 1.4870 1.031 1.010 1.031 1.003 1.044 535,652 1.0216 0.00%
2011-01-26 0 1.500 1.470 1.500 1.460 1.500 400,000 586,360 1.4659 1.031 1.010 1.031 1.003 1.031 582,231 1.0071 -1.96%
2011-01-25 0 1.530 1.530 1.560 1.520 1.570 130,000 200,300 1.5408 1.051 1.051 1.072 1.044 1.079 189,225 1.0585 0.00%
2011-01-24 0 1.530 1.520 1.550 1.510 1.560 558,000 852,300 1.5274 1.051 1.044 1.065 1.037 1.072 812,212 1.0494 0.66%
2011-01-21 0 1.520 1.470 1.520 1.480 1.640 622,000 959,380 1.5424 1.044 1.010 1.044 1.017 1.127 905,369 1.0597 -8.98%
2011-01-20 0 1.670 1.600 1.680 - - 0 0 - 1.147 1.099 1.154 - - 0 - 0.00%
2011-01-19 0 1.670 1.650 1.670 1.690 1.700 90,000 152,900 1.6989 1.147 1.134 1.147 1.161 1.168 131,002 1.1672 1.21%
2011-01-18 0 1.650 1.630 1.650 1.660 1.670 70,000 116,700 1.6671 1.134 1.120 1.134 1.140 1.147 101,890 1.1453 0.61%
2011-01-17 0 1.640 1.610 1.640 1.620 1.660 942,000 1,546,400 1.6416 1.127 1.106 1.127 1.113 1.140 1,371,154 1.1278 1.86%
2011-01-14 0 1.610 1.590 1.610 1.520 1.610 218,000 346,920 1.5914 1.106 1.092 1.106 1.044 1.106 317,316 1.0933 0.62%
2011-01-13 0 1.600 1.570 1.600 1.600 1.600 78,000 124,800 1.6000 1.099 1.079 1.099 1.099 1.099 113,535 1.0992 -1.23%
2011-01-12 0 1.620 1.570 1.620 1.580 1.620 490,000 777,280 1.5863 1.113 1.079 1.113 1.085 1.113 713,233 1.0898 3.18%
2011-01-11 0 1.570 1.570 1.590 1.570 1.610 268,000 425,120 1.5863 1.079 1.079 1.092 1.079 1.106 390,095 1.0898 -2.48%
2011-01-10 0 1.610 1.580 1.610 1.620 1.620 20,000 32,400 1.6200 1.106 1.085 1.106 1.113 1.113 29,112 1.1130 -0.62%
2011-01-07 0 1.620 1.590 1.620 1.590 1.620 284,000 455,140 1.6026 1.113 1.092 1.113 1.092 1.113 413,384 1.1010 3.18%
2011-01-06 0 1.570 1.560 1.570 1.540 1.570 42,000 65,280 1.5543 1.079 1.072 1.079 1.058 1.079 61,134 1.0678 0.64%
2011-01-05 0 1.560 1.530 1.560 1.560 1.580 160,000 251,500 1.5719 1.072 1.051 1.072 1.072 1.085 232,892 1.0799 -1.27%
2011-01-04 0 1.580 1.540 1.600 1.510 1.580 140,000 218,440 1.5603 1.085 1.058 1.099 1.037 1.085 203,781 1.0719 0.00%
2011-01-03 0 1.580 1.580 1.660 1.530 1.530 10,000 15,700 1.5700 1.085 1.085 1.140 1.051 1.051 14,556 1.0786 -2.47%
2010-12-31 0 1.620 1.580 1.620 1.530 1.620 1,220,000 1,901,780 1.5588 1.113 1.085 1.113 1.051 1.113 1,775,804 1.0709 8.72%
2010-12-30 0 1.490 1.490 1.530 1.470 1.510 1,618,000 2,416,660 1.4936 1.024 1.024 1.051 1.010 1.037 2,355,124 1.0261 -3.87%
2010-12-29 0 1.550 1.550 1.570 1.500 1.570 248,000 377,140 1.5207 1.065 1.065 1.079 1.031 1.079 360,983 1.0448 2.65%
2010-12-28 0 1.510 1.500 1.540 1.510 1.510 50,000 75,500 1.5100 1.037 1.031 1.058 1.037 1.037 72,779 1.0374 -2.58%
2010-12-24 0 1.550 1.510 1.590 1.460 1.550 136,000 209,480 1.5403 1.065 1.037 1.092 1.003 1.065 197,959 1.0582 4.03%
2010-12-23 0 1.490 1.490 1.520 1.490 1.500 102,000 152,980 1.4998 1.024 1.024 1.044 1.024 1.031 148,469 1.0304 -2.61%
2010-12-22 0 1.530 1.540 1.550 1.520 1.550 296,000 453,600 1.5324 1.051 1.058 1.065 1.044 1.065 430,851 1.0528 -1.92%
2010-12-21 0 1.560 1.560 1.600 1.560 1.600 60,000 94,400 1.5733 1.072 1.072 1.099 1.072 1.099 87,335 1.0809 -2.50%
2010-12-20 0 1.600 1.590 1.600 1.580 1.600 208,000 331,800 1.5952 1.099 1.092 1.099 1.085 1.099 302,760 1.0959 -3.03%
2010-12-17 0 1.650 1.600 1.650 1.540 1.650 68,000 108,180 1.5909 1.134 1.099 1.134 1.058 1.134 98,979 1.0930 0.61%
2010-12-16 0 1.640 1.600 1.640 1.610 1.650 274,000 445,260 1.6250 1.127 1.099 1.127 1.106 1.134 398,828 1.1164 -0.61%
2010-12-15 0 1.650 1.620 1.680 1.650 1.680 482,000 799,940 1.6596 1.134 1.113 1.154 1.134 1.154 701,588 1.1402 -4.07%
2010-12-14 0 1.720 1.670 1.720 1.680 1.720 408,000 694,540 1.7023 1.182 1.147 1.182 1.154 1.182 593,876 1.1695 -0.58%
2010-12-13 0 1.730 1.680 1.730 1.670 1.740 462,000 797,540 1.7263 1.189 1.154 1.189 1.147 1.195 672,477 1.1860 0.00%
2010-12-10 0 1.730 1.680 1.730 1.690 1.730 10,000 16,980 1.6980 1.189 1.154 1.189 1.161 1.189 14,556 1.1665 1.17%
2010-12-09 0 1.710 1.620 1.710 - - 0 0 - 1.175 1.113 1.175 - - 0 - -1.72%
2010-12-08 0 1.740 1.620 1.750 - - 100,000 174,000 1.7400 1.195 1.113 1.202 - - 145,558 1.1954 0.00%
2010-12-07 0 1.740 1.660 1.750 - - 0 0 - 1.195 1.140 1.202 - - 0 - 0.00%
2010-12-06 0 1.740 1.700 1.740 1.700 1.750 252,000 437,600 1.7365 1.195 1.168 1.195 1.168 1.202 366,806 1.1930 -0.57%
2010-12-03 0 1.750 1.720 1.760 1.740 1.750 162,000 282,980 1.7468 1.202 1.182 1.209 1.195 1.202 235,804 1.2001 0.00%
2010-12-02 0 1.750 1.700 1.760 1.740 1.750 562,000 980,620 1.7449 1.202 1.168 1.209 1.195 1.202 818,034 1.1988 0.57%
2010-12-01 0 1.740 1.710 1.740 1.680 1.750 324,000 560,640 1.7304 1.195 1.175 1.195 1.154 1.202 471,607 1.1888 0.58%
2010-11-30 0 1.730 1.690 1.730 1.670 1.730 198,000 334,640 1.6901 1.189 1.161 1.189 1.147 1.189 288,204 1.1611 -1.70%
2010-11-29 0 1.760 1.700 1.760 1.700 1.780 108,000 190,920 1.7678 1.209 1.168 1.209 1.168 1.223 157,202 1.2145 5.39%
2010-11-26 0 1.670 1.670 1.690 1.600 1.700 526,000 867,380 1.6490 1.147 1.147 1.161 1.099 1.168 765,634 1.1329 0.00%
2010-11-25 0 1.670 1.670 1.720 1.660 1.700 380,000 639,500 1.6829 1.147 1.147 1.182 1.140 1.168 553,119 1.1562 -1.76%
2010-11-24 0 1.700 1.690 1.700 1.700 1.700 8,000 13,600 1.7000 1.168 1.161 1.168 1.168 1.168 11,645 1.1679 0.00%
2010-11-23 0 1.700 1.650 1.710 1.700 1.800 390,000 672,600 1.7246 1.168 1.134 1.175 1.168 1.237 567,675 1.1848 -2.86%
2010-11-22 0 1.750 1.680 1.760 1.710 1.750 524,000 916,440 1.7489 1.202 1.154 1.209 1.175 1.202 762,723 1.2015 2.94%
2010-11-19 0 1.700 1.690 1.770 1.690 1.700 274,000 465,740 1.6998 1.168 1.161 1.216 1.161 1.168 398,828 1.1678 -1.73%
2010-11-18 0 1.730 1.700 1.740 1.730 1.730 70,000 121,100 1.7300 1.189 1.168 1.195 1.189 1.189 101,890 1.1885 1.17%
2010-11-17 0 1.710 1.660 1.720 1.660 1.740 130,000 219,720 1.6902 1.175 1.140 1.182 1.140 1.195 189,225 1.1612 -0.58%
2010-11-16 0 1.720 1.690 1.720 1.680 1.730 194,000 330,120 1.7016 1.182 1.161 1.182 1.154 1.189 282,382 1.1691 1.18%
2010-11-15 0 1.700 1.700 1.740 1.700 1.780 138,000 239,060 1.7323 1.168 1.168 1.195 1.168 1.223 200,870 1.1901 -4.49%
2010-11-12 0 1.780 1.760 1.790 1.750 1.850 1,008,000 1,802,060 1.7878 1.223 1.209 1.230 1.202 1.271 1,467,222 1.2282 -3.78%
2010-11-11 0 1.850 1.820 1.860 1.800 1.860 562,000 1,028,460 1.8300 1.271 1.250 1.278 1.237 1.278 818,034 1.2572 0.54%
2010-11-10 0 1.840 1.830 1.850 1.760 1.880 1,646,000 2,998,100 1.8214 1.264 1.257 1.271 1.209 1.292 2,395,880 1.2514 4.55%
2010-11-09 0 1.760 1.760 1.800 1.740 1.800 778,000 1,370,920 1.7621 1.209 1.209 1.237 1.195 1.237 1,132,439 1.2106 -1.12%
2010-11-08 0 1.780 1.750 1.800 1.700 1.780 522,000 912,840 1.7487 1.223 1.202 1.237 1.168 1.223 759,811 1.2014 1.14%
2010-11-05 0 1.760 1.750 1.770 1.680 1.770 920,000 1,601,960 1.7413 1.209 1.202 1.216 1.154 1.216 1,339,131 1.1963 0.00%
2010-11-04 0 1.760 1.730 1.760 1.680 1.760 1,300,000 2,221,380 1.7088 1.209 1.189 1.209 1.154 1.209 1,892,251 1.1739 2.33%
2010-11-03 0 1.720 1.720 1.770 1.720 1.760 336,000 587,000 1.7470 1.182 1.182 1.216 1.182 1.209 489,074 1.2002 0.00%
2010-11-02 0 1.720 1.720 1.750 1.650 1.720 164,000 280,680 1.7115 1.182 1.182 1.202 1.134 1.182 238,715 1.1758 0.00%
2010-11-01 0 1.720 1.720 1.760 1.650 1.760 334,000 569,840 1.7061 1.182 1.182 1.209 1.134 1.209 486,163 1.1721 2.38%
2010-10-29 0 1.680 1.680 1.730 1.680 1.680 58,000 97,440 1.6800 1.154 1.154 1.189 1.154 1.154 84,423 1.1542 -3.45%
2010-10-28 0 1.740 1.730 1.750 1.720 1.830 974,000 1,710,720 1.7564 1.195 1.189 1.202 1.182 1.257 1,417,732 1.2067 4.19%
2010-10-27 0 1.670 1.670 1.680 1.660 1.680 796,000 1,327,500 1.6677 1.147 1.147 1.154 1.140 1.154 1,158,640 1.1457 -2.34%
2010-10-26 0 1.710 1.710 1.740 1.680 1.750 544,000 935,320 1.7193 1.175 1.175 1.195 1.154 1.202 791,834 1.1812 -1.16%
2010-10-25 0 1.730 1.690 1.730 1.650 1.800 1,242,000 2,084,380 1.6782 1.189 1.161 1.189 1.134 1.237 1,807,827 1.1530 -1.14%
2010-10-22 0 1.750 1.710 1.750 1.680 1.750 1,244,000 2,132,780 1.7145 1.202 1.175 1.202 1.154 1.202 1,810,738 1.1779 1.16%
2010-10-21 0 1.730 1.730 1.750 1.710 1.810 1,576,000 2,763,020 1.7532 1.189 1.189 1.202 1.175 1.243 2,293,990 1.2045 1.17%
2010-10-20 0 1.710 1.700 1.750 1.700 1.780 628,000 1,095,500 1.7444 1.175 1.168 1.202 1.168 1.223 914,103 1.1984 -3.39%
2010-10-19 0 1.770 1.770 1.800 1.680 1.830 1,922,000 3,369,620 1.7532 1.216 1.216 1.237 1.154 1.257 2,797,620 1.2045 4.12%
2010-10-18 0 1.700 1.680 1.700 1.630 1.710 1,248,000 2,109,600 1.6904 1.168 1.154 1.168 1.120 1.175 1,816,561 1.1613 1.80%
2010-10-15 0 1.670 1.630 1.670 1.610 1.670 756,000 1,238,320 1.6380 1.147 1.120 1.147 1.106 1.147 1,100,417 1.1253 3.09%
2010-10-14 0 1.620 1.610 1.620 1.600 1.660 550,000 888,820 1.6160 1.113 1.106 1.113 1.099 1.140 800,568 1.1102 -2.99%
2010-10-13 0 1.670 1.660 1.670 1.650 1.690 1,332,000 2,219,980 1.6667 1.147 1.140 1.147 1.134 1.161 1,938,829 1.1450 -1.18%
2010-10-12 0 1.690 1.690 1.700 1.560 1.740 7,543,000 12,728,410 1.6874 1.161 1.161 1.168 1.072 1.195 10,979,420 1.1593 9.74%
2010-10-11 0 1.540 1.520 1.540 1.470 1.560 1,876,000 2,829,220 1.5081 1.058 1.044 1.058 1.010 1.072 2,730,663 1.0361 4.76%
2010-10-08 0 1.470 1.470 1.480 1.450 1.480 938,000 1,380,640 1.4719 1.010 1.010 1.017 0.996 1.017 1,365,332 1.0112 1.38%
2010-10-07 0 1.450 1.440 1.450 1.440 1.460 286,000 415,000 1.4510 0.996 0.989 0.996 0.989 1.003 416,295 0.9969 0.69%
2010-10-06 0 1.440 1.440 1.460 1.420 1.450 592,000 852,380 1.4398 0.989 0.989 1.003 0.976 0.996 861,702 0.9892 -1.37%
2010-10-05 0 1.460 1.460 1.480 1.370 1.450 144,000 207,500 1.4410 1.003 1.003 1.017 0.941 0.996 209,603 0.9900 -1.35%
2010-10-04 0 1.480 1.430 1.480 1.450 1.500 808,000 1,185,360 1.4670 1.017 0.982 1.017 0.996 1.031 1,176,107 1.0079 1.37%
2010-09-30 0 1.460 1.420 1.470 1.360 1.460 416,000 583,560 1.4028 1.003 0.976 1.010 0.934 1.003 605,520 0.9637 5.80%
2010-09-29 0 1.380 1.380 1.400 1.380 1.380 20,000 27,600 1.3800 0.948 0.948 0.962 0.948 0.948 29,112 0.9481 -0.72%
2010-09-28 0 1.390 1.360 1.400 1.380 1.420 326,000 456,860 1.4014 0.955 0.934 0.962 0.948 0.976 474,518 0.9628 -2.11%
2010-09-27 0 1.420 1.400 1.420 1.330 1.420 1,212,000 1,674,300 1.3814 0.976 0.962 0.976 0.914 0.976 1,764,160 0.9491 5.19%
2010-09-24 0 1.350 1.330 1.350 1.320 1.350 968,000 1,291,420 1.3341 0.927 0.914 0.927 0.907 0.927 1,408,999 0.9166 -0.74%
2010-09-22 0 1.360 1.390 1.400 1.350 1.370 366,000 498,380 1.3617 0.934 0.955 0.962 0.927 0.941 532,741 0.9355 -0.73%
2010-09-21 0 1.370 1.370 1.400 1.360 1.380 42,000 57,540 1.3700 0.941 0.941 0.962 0.934 0.948 61,134 0.9412 -0.72%
2010-09-20 0 1.380 1.370 1.390 1.320 1.380 398,000 537,760 1.3512 0.948 0.941 0.955 0.907 0.948 579,320 0.9283 -3.50%
2010-09-17 0 1.430 1.370 1.430 1.360 1.440 128,000 179,740 1.4042 0.982 0.941 0.982 0.934 0.989 186,314 0.9647 2.14%
2010-09-16 0 1.400 1.370 1.400 1.400 1.400 84,000 117,600 1.4000 0.962 0.941 0.962 0.962 0.962 122,269 0.9618 1.45%
2010-09-15 0 1.380 1.350 1.380 1.340 1.380 260,000 358,720 1.3797 0.948 0.927 0.948 0.921 0.948 378,450 0.9479 -1.43%
2010-09-14 0 1.400 1.380 1.410 1.370 1.400 60,000 83,500 1.3917 0.962 0.948 0.969 0.941 0.962 87,335 0.9561 2.19%
2010-09-13 0 1.370 1.360 1.370 1.360 1.400 638,000 874,520 1.3707 0.941 0.934 0.941 0.934 0.962 928,658 0.9417 0.00%
2010-09-10 0 1.370 1.370 1.380 1.350 1.380 888,000 1,216,660 1.3701 0.941 0.941 0.948 0.927 0.948 1,292,553 0.9413 0.00%
2010-09-09 0 1.370 1.370 1.410 1.370 1.380 162,000 222,200 1.3716 0.941 0.941 0.969 0.941 0.948 235,804 0.9423 0.00%
2010-09-08 0 1.370 1.380 1.390 1.370 1.400 156,000 215,080 1.3787 0.941 0.948 0.955 0.941 0.962 227,070 0.9472 -2.14%
2010-09-07 0 1.400 1.380 1.400 1.300 1.450 880,000 1,212,880 1.3783 0.962 0.948 0.962 0.893 0.996 1,280,908 0.9469 -0.71%
2010-09-06 0 1.410 1.410 1.450 1.330 1.450 686,000 955,540 1.3929 0.969 0.969 0.996 0.914 0.996 998,526 0.9570 2.92%
2010-09-03 0 1.370 1.360 1.400 1.350 1.400 1,000,000 1,374,100 1.3741 0.941 0.934 0.962 0.927 0.962 1,455,577 0.9440 -1.44%
2010-09-02 0 1.390 1.370 1.470 1.390 1.420 876,000 1,227,540 1.4013 0.955 0.941 1.010 0.955 0.976 1,275,086 0.9627 -2.11%
2010-09-01 0 1.420 1.420 1.450 1.400 1.440 64,000 90,080 1.4075 0.976 0.976 0.996 0.962 0.989 93,157 0.9670 -1.39%
2010-08-31 0 1.440 1.440 1.450 1.400 1.400 76,000 106,400 1.4000 0.989 0.989 0.996 0.962 0.962 110,624 0.9618 0.70%
2010-08-30 0 1.430 1.410 1.470 1.410 1.430 100,000 141,800 1.4180 0.982 0.969 1.010 0.969 0.982 145,558 0.9742 -0.69%
2010-08-27 0 1.440 1.440 1.470 1.400 1.420 178,000 250,200 1.4056 0.989 0.989 1.010 0.962 0.976 259,093 0.9657 1.41%
2010-08-26 0 1.420 1.420 1.440 1.400 1.420 304,000 425,640 1.4001 0.976 0.976 0.989 0.962 0.976 442,496 0.9619 -2.07%
2010-08-25 0 1.450 1.450 1.510 1.450 1.470 410,000 597,500 1.4573 0.996 0.996 1.037 0.996 1.010 596,787 1.0012 -1.36%
2010-08-24 0 1.470 1.470 1.530 1.470 1.480 198,000 291,100 1.4702 1.010 1.010 1.051 1.010 1.017 288,204 1.0100 -1.34%
2010-08-23 0 1.490 1.460 1.490 1.500 1.500 4,000 6,000 1.5000 1.024 1.003 1.024 1.031 1.031 5,822 1.0305 -1.32%
2010-08-20 0 1.510 1.470 1.510 1.470 1.550 4,000 6,040 1.5100 1.037 1.010 1.037 1.010 1.065 5,822 1.0374 -0.66%
2010-08-19 0 1.520 1.460 1.520 1.500 1.540 268,000 404,120 1.5079 1.044 1.003 1.044 1.031 1.058 390,095 1.0360 1.33%
2010-08-18 0 1.500 1.450 1.500 1.440 1.500 220,000 329,640 1.4984 1.031 0.996 1.031 0.989 1.031 320,227 1.0294 1.35%
2010-08-17 0 1.480 1.440 1.500 - - 0 0 - 1.017 0.989 1.031 - - 0 - 0.00%
2010-08-16 0 1.480 1.440 1.480 1.440 1.490 160,000 236,400 1.4775 1.017 0.989 1.017 0.989 1.024 232,892 1.0151 -1.33%
2010-08-13 0 1.500 1.460 1.500 1.480 1.500 10,000 14,920 1.4920 1.031 1.003 1.031 1.017 1.031 14,556 1.0250 4.17%
2010-08-12 0 1.440 1.440 1.460 1.440 1.470 36,000 52,680 1.4633 0.989 0.989 1.003 0.989 1.010 52,401 1.0053 -2.04%
2010-08-11 0 1.470 1.470 1.510 1.470 1.470 54,000 79,380 1.4700 1.010 1.010 1.037 1.010 1.010 78,601 1.0099 0.00%
2010-08-10 0 1.470 1.470 1.490 1.460 1.510 300,000 445,520 1.4851 1.010 1.010 1.024 1.003 1.037 436,673 1.0203 -2.65%
2010-08-09 0 1.510 1.510 1.540 1.490 1.580 176,000 273,340 1.5531 1.037 1.037 1.058 1.024 1.085 256,182 1.0670 0.00%
2010-08-06 0 1.510 1.510 1.550 1.470 1.530 92,000 139,840 1.5200 1.037 1.037 1.065 1.010 1.051 133,913 1.0443 0.67%
2010-08-05 0 1.500 1.500 1.550 1.450 1.500 659,000 974,940 1.4794 1.031 1.031 1.065 0.996 1.031 959,226 1.0164 0.00%
2010-08-04 0 1.500 1.470 1.500 1.450 1.500 52,000 77,900 1.4981 1.031 1.010 1.031 0.996 1.031 75,690 1.0292 2.04%
2010-08-03 0 1.470 1.460 1.470 1.420 1.510 856,000 1,262,980 1.4754 1.010 1.003 1.010 0.976 1.037 1,245,974 1.0136 -4.55%
2010-08-02 0 1.540 1.500 1.540 1.470 1.620 12,000 18,220 1.5183 1.058 1.031 1.058 1.010 1.113 17,467 1.0431 1.32%
2010-07-30 0 1.520 1.510 1.560 1.480 1.590 856,000 1,286,300 1.5027 1.044 1.037 1.072 1.017 1.092 1,245,974 1.0324 -6.17%
2010-07-29 0 1.620 1.560 1.620 1.490 1.620 1,078,000 1,695,920 1.5732 1.113 1.072 1.113 1.024 1.113 1,569,112 1.0808 11.72%
2010-07-28 0 1.450 1.420 1.470 1.440 1.450 186,000 268,500 1.4435 0.996 0.976 1.010 0.989 0.996 270,737 0.9917 3.57%
2010-07-27 0 1.400 1.400 1.420 1.400 1.500 552,000 797,700 1.4451 0.962 0.962 0.976 0.962 1.031 803,479 0.9928 0.00%
2010-07-26 0 1.400 1.380 1.420 1.350 1.410 370,000 516,820 1.3968 0.962 0.948 0.976 0.927 0.969 538,564 0.9596 0.00%
2010-07-23 0 1.400 1.360 1.400 1.350 1.400 460,000 634,640 1.3797 0.962 0.934 0.962 0.927 0.962 669,566 0.9478 1.45%
2010-07-22 0 1.380 1.350 1.380 1.320 1.390 120,000 164,400 1.3700 0.948 0.927 0.948 0.907 0.955 174,669 0.9412 1.47%
2010-07-21 0 1.360 1.360 1.370 1.300 1.380 94,000 128,320 1.3651 0.934 0.934 0.941 0.893 0.948 136,824 0.9378 -1.45%
2010-07-20 0 1.380 1.350 1.400 1.300 1.480 2,254,000 3,011,480 1.3361 0.948 0.927 0.962 0.893 1.017 3,280,871 0.9179 -4.83%
2010-07-19 0 1.450 1.410 1.450 1.450 1.450 82,000 118,660 1.4471 0.996 0.969 0.996 0.996 0.996 119,357 0.9942 -2.68%
2010-07-16 0 1.490 1.490 1.500 1.450 1.480 170,000 250,120 1.4713 1.024 1.024 1.031 0.996 1.017 247,448 1.0108 2.05%
2010-07-15 0 1.460 1.460 1.500 1.460 1.540 70,000 103,520 1.4789 1.003 1.003 1.031 1.003 1.058 101,890 1.0160 -3.31%
2010-07-14 0 1.510 1.470 1.510 1.460 1.530 14,000 20,680 1.4771 1.037 1.010 1.037 1.003 1.051 20,378 1.0148 3.42%
2010-07-13 0 1.460 1.460 1.480 1.460 1.500 336,000 497,760 1.4814 1.003 1.003 1.017 1.003 1.031 489,074 1.0178 -1.35%
2010-07-12 0 1.480 1.470 1.480 1.480 1.590 146,000 218,000 1.4932 1.017 1.010 1.017 1.017 1.092 212,514 1.0258 -0.67%
2010-07-09 0 1.490 1.400 1.490 1.380 1.490 122,000 179,900 1.4746 1.024 0.962 1.024 0.948 1.024 177,580 1.0131 12.03%
2010-07-08 0 1.330 1.330 1.460 1.320 1.370 330,000 440,780 1.3357 0.914 0.914 1.003 0.907 0.941 480,341 0.9176 -2.21%
2010-07-07 0 1.360 1.350 1.380 1.360 1.360 100,000 136,000 1.3600 0.934 0.927 0.948 0.934 0.934 145,558 0.9343 0.00%
2010-07-06 0 1.360 1.360 1.470 - - 0 0 - 0.934 0.934 1.010 - - 0 - 0.00%
2010-07-05 0 1.360 1.360 1.430 1.310 1.370 34,000 45,520 1.3388 0.934 0.934 0.982 0.900 0.941 49,490 0.9198 -4.90%
2010-07-02 0 1.430 1.370 1.430 - - 0 0 - 0.982 0.941 0.982 - - 0 - 0.00%
2010-06-30 0 1.430 1.360 1.430 1.430 1.430 12,000 17,160 1.4300 0.982 0.934 0.982 0.982 0.982 17,467 0.9824 0.00%
2010-06-29 0 1.430 1.410 1.500 1.410 1.430 112,000 158,040 1.4111 0.982 0.969 1.031 0.969 0.982 163,025 0.9694 0.70%
2010-06-28 0 1.420 1.420 1.490 1.420 1.420 12,000 17,040 1.4200 0.976 0.976 1.024 0.976 0.976 17,467 0.9756 0.00%
2010-06-25 0 1.420 1.420 1.490 1.410 1.420 370,000 524,220 1.4168 0.976 0.976 1.024 0.969 0.976 538,564 0.9734 -4.05%
2010-06-24 0 1.480 1.440 1.480 1.410 1.480 176,000 255,680 1.4527 1.017 0.989 1.017 0.969 1.017 256,182 0.9980 2.78%
2010-06-23 0 1.440 1.440 1.450 1.410 1.500 458,000 652,340 1.4243 0.989 0.989 0.996 0.969 1.031 666,654 0.9785 -4.00%
2010-06-22 0 1.500 1.450 1.500 - - 0 0 - 1.031 0.996 1.031 - - 0 - -0.66%
2010-06-21 0 1.510 1.490 1.510 1.440 1.510 182,000 271,980 1.4944 1.037 1.024 1.037 0.989 1.037 264,915 1.0267 3.42%
2010-06-18 0 1.460 1.440 1.500 1.450 1.490 420,000 617,500 1.4702 1.003 0.989 1.031 0.996 1.024 611,343 1.0101 -3.95%
2010-06-17 0 1.520 1.470 1.540 - - 0 0 - 1.044 1.010 1.058 - - 0 - 0.00%
2010-06-15 0 1.520 1.520 1.550 1.500 1.550 394,000 609,500 1.5470 1.044 1.044 1.065 1.031 1.065 573,497 1.0628 -2.56%
2010-06-14 0 1.560 1.550 1.560 1.520 1.560 238,000 368,720 1.5492 1.072 1.065 1.072 1.044 1.072 346,427 1.0643 2.63%
2010-06-11 0 1.520 1.510 1.540 1.500 1.530 548,000 830,700 1.5159 1.044 1.037 1.058 1.031 1.051 797,656 1.0414 4.11%
2010-06-10 0 1.460 1.460 1.530 1.430 1.550 884,000 1,314,880 1.4874 1.003 1.003 1.051 0.982 1.065 1,286,730 1.0219 -3.95%
2010-06-09 0 1.520 1.500 1.520 1.480 1.550 382,000 578,020 1.5131 1.044 1.031 1.044 1.017 1.065 556,031 1.0395 4.83%
2010-06-08 0 1.450 1.450 1.500 1.450 1.450 230,000 333,500 1.4500 0.996 0.996 1.031 0.996 0.996 334,783 0.9962 0.00%
2010-06-07 0 1.450 1.450 1.490 1.450 1.490 180,000 261,340 1.4519 0.996 0.996 1.024 0.996 1.024 262,004 0.9975 -3.97%
2010-06-04 0 1.510 1.500 1.520 1.450 1.520 730,000 1,091,080 1.4946 1.037 1.031 1.044 0.996 1.044 1,062,571 1.0268 2.72%
2010-06-03 0 1.470 1.470 1.500 1.450 1.510 116,000 172,700 1.4888 1.010 1.010 1.031 0.996 1.037 168,847 1.0228 -3.29%
2010-06-02 0 1.520 1.440 1.520 1.410 1.520 38,000 55,060 1.4489 1.044 0.989 1.044 0.969 1.044 55,312 0.9954 4.83%
2010-06-01 0 1.450 1.430 1.450 1.450 1.500 50,000 72,600 1.4520 0.996 0.982 0.996 0.996 1.031 72,779 0.9975 -3.33%
2010-05-31 0 1.500 1.420 1.500 1.450 1.500 28,000 41,400 1.4786 1.031 0.976 1.031 0.996 1.031 40,756 1.0158 3.45%
2010-05-28 0 1.450 1.450 1.490 1.450 1.490 330,000 483,400 1.4648 0.996 0.996 1.024 0.996 1.024 480,341 1.0064 2.11%
2010-05-27 0 1.460 1.410 1.460 1.400 1.460 178,000 257,060 1.4442 0.976 0.942 0.976 0.935 0.976 266,391 0.9650 4.29%
2010-05-26 0 1.400 1.400 1.430 1.400 1.460 34,000 48,920 1.4388 0.935 0.935 0.956 0.935 0.976 50,884 0.9614 0.00%
2010-05-25 0 1.400 1.400 1.420 1.360 1.700 4,244,000 6,430,240 1.5151 0.935 0.935 0.949 0.909 1.136 6,351,484 1.0124 0.00%
2010-05-24 0 1.400 1.360 1.400 1.310 1.410 332,000 459,280 1.3834 0.935 0.909 0.935 0.875 0.942 496,864 0.9244 6.87%
2010-05-20 0 1.310 1.290 1.310 1.270 1.400 1,006,000 1,347,840 1.3398 0.875 0.862 0.875 0.849 0.935 1,505,559 0.8952 -8.39%
2010-05-19 0 1.430 1.330 1.450 1.300 1.430 1,668,000 2,326,540 1.3948 0.956 0.889 0.969 0.869 0.956 2,496,295 0.9320 0.00%
2010-05-18 0 1.430 1.430 1.460 1.400 1.450 1,038,000 1,474,260 1.4203 0.956 0.956 0.976 0.935 0.969 1,553,450 0.9490 0.00%
2010-05-17 0 1.430 1.430 1.480 1.410 1.500 1,570,000 2,275,900 1.4496 0.956 0.956 0.989 0.942 1.002 2,349,630 0.9686 -4.03%
2010-05-14 0 1.490 1.480 1.490 1.460 1.560 1,444,000 2,192,680 1.5185 0.996 0.989 0.996 0.976 1.042 2,161,061 1.0146 -1.32%
2010-05-13 0 1.510 1.490 1.510 1.440 1.510 1,112,000 1,623,380 1.4599 1.009 0.996 1.009 0.962 1.009 1,664,196 0.9755 -2.58%
2010-05-12 0 1.550 1.480 1.550 1.400 1.550 824,000 1,178,180 1.4298 1.036 0.989 1.036 0.935 1.036 1,233,182 0.9554 7.64%
2010-05-11 0 1.440 1.400 1.440 1.400 1.490 1,942,000 2,771,340 1.4271 0.962 0.935 0.962 0.935 0.996 2,906,358 0.9535 -2.70%
2010-05-10 0 1.480 1.430 1.490 1.390 1.500 5,560,000 7,933,000 1.4268 0.989 0.956 0.996 0.929 1.002 8,320,982 0.9534 1.37%
2010-05-07 0 1.460 1.460 1.520 1.410 1.600 5,350,000 7,950,560 1.4861 0.976 0.976 1.016 0.942 1.069 8,006,701 0.9930 -10.43%
2010-05-06 0 1.630 1.600 1.630 1.580 1.700 3,004,000 4,882,140 1.6252 1.089 1.069 1.089 1.056 1.136 4,495,725 1.0860 -1.21%
2010-05-05 0 1.650 1.650 1.690 1.600 1.750 2,236,000 3,714,280 1.6611 1.103 1.103 1.129 1.069 1.169 3,346,352 1.1099 -5.71%
2010-05-04 0 1.750 1.750 1.820 1.750 1.840 1,312,000 2,332,660 1.7779 1.169 1.169 1.216 1.169 1.229 1,963,512 1.1880 -7.41%
2010-05-03 0 1.890 1.830 1.890 - - 0 0 - 1.263 1.223 1.263 - - 0 - -0.53%
2010-04-30 0 1.900 1.870 1.900 1.840 1.950 430,000 806,340 1.8752 1.270 1.250 1.270 1.229 1.303 643,529 1.2530 1.60%
2010-04-29 0 1.870 1.860 1.910 1.850 1.990 812,000 1,526,520 1.8800 1.250 1.243 1.276 1.236 1.330 1,215,223 1.2562 -4.10%
2010-04-28 0 1.950 1.870 1.950 1.800 1.980 4,941,000 9,311,790 1.8846 1.303 1.250 1.303 1.203 1.323 7,394,600 1.2593 3.72%
2010-04-27 0 1.880 1.880 1.910 1.880 1.940 358,000 683,460 1.9091 1.256 1.256 1.276 1.256 1.296 535,775 1.2756 -3.59%
2010-04-26 0 1.950 1.910 1.950 1.910 1.980 1,278,000 2,477,960 1.9389 1.303 1.276 1.303 1.276 1.323 1,912,629 1.2956 -0.51%
2010-04-23 0 1.960 1.950 1.970 1.960 1.990 818,000 1,617,780 1.9777 1.310 1.303 1.316 1.310 1.330 1,224,202 1.3215 -1.01%
2010-04-22 0 1.980 1.960 1.980 1.920 1.980 598,000 1,173,220 1.9619 1.323 1.310 1.323 1.283 1.323 894,955 1.3109 0.00%
2010-04-21 0 1.980 1.920 1.980 1.920 2.010 4,372,000 8,613,280 1.9701 1.323 1.283 1.323 1.283 1.343 6,543,046 1.3164 -1.00%
2010-04-20 0 2.000 1.990 2.050 1.900 2.080 7,144,000 14,274,360 1.9981 1.336 1.330 1.370 1.270 1.390 10,691,564 1.3351 5.82%
2010-04-19 0 1.890 1.880 1.890 1.850 1.950 1,510,000 2,860,340 1.8943 1.263 1.256 1.263 1.236 1.303 2,259,835 1.2657 0.00%
2010-04-16 0 1.890 1.880 1.900 1.860 1.970 3,836,000 7,365,700 1.9202 1.263 1.256 1.270 1.243 1.316 5,740,879 1.2830 0.00%
2010-04-15 0 1.890 1.890 1.900 1.850 2.020 5,676,000 10,966,120 1.9320 1.263 1.263 1.270 1.236 1.350 8,494,586 1.2910 -1.05%
2010-04-14 0 1.910 1.900 1.910 1.880 1.930 5,626,000 10,740,260 1.9090 1.276 1.270 1.276 1.256 1.290 8,419,757 1.2756 0.53%
2010-04-13 0 1.900 1.890 1.900 1.870 1.920 1,459,000 2,773,820 1.9012 1.270 1.263 1.270 1.250 1.283 2,183,510 1.2703 0.00%
2010-04-12 0 1.900 1.900 1.910 1.820 1.920 1,724,000 3,234,040 1.8759 1.270 1.270 1.276 1.216 1.283 2,580,103 1.2535 0.00%
2010-04-09 0 1.900 1.850 1.900 1.700 1.950 2,884,000 5,304,220 1.8392 1.270 1.236 1.270 1.136 1.303 4,316,135 1.2289 7.34%
2010-04-08 0 1.770 1.760 1.780 1.720 1.780 1,400,000 2,455,280 1.7538 1.183 1.176 1.189 1.149 1.189 2,095,211 1.1719 1.14%
2010-04-07 0 1.750 1.710 1.760 1.620 1.790 2,090,000 3,578,760 1.7123 1.169 1.143 1.176 1.082 1.196 3,127,851 1.1442 5.42%
2010-04-01 0 1.660 1.610 1.660 1.550 1.660 1,800,000 2,876,080 1.5978 1.109 1.076 1.109 1.036 1.109 2,693,843 1.0676 5.06%
2010-03-31 0 1.580 1.580 1.600 1.560 1.640 1,534,000 2,442,940 1.5925 1.056 1.056 1.069 1.042 1.096 2,295,753 1.0641 -3.66%
2010-03-30 0 1.640 1.630 1.650 1.630 1.670 854,000 1,402,120 1.6418 1.096 1.089 1.103 1.089 1.116 1,278,079 1.0971 -1.20%
2010-03-29 0 1.660 1.650 1.670 1.660 1.690 1,326,000 2,225,380 1.6783 1.109 1.103 1.116 1.109 1.129 1,984,465 1.1214 0.00%
2010-03-26 0 1.660 1.650 1.670 1.650 1.670 1,002,000 1,671,646 1.6683 1.109 1.103 1.116 1.103 1.116 1,499,573 1.1147 3.11%
2010-03-25 0 1.610 1.610 1.660 1.500 1.680 2,438,000 4,012,080 1.6456 1.076 1.076 1.109 1.002 1.123 3,648,661 1.0996 -4.17%
2010-03-24 0 1.680 1.680 1.710 1.680 1.730 2,388,000 4,066,560 1.7029 1.123 1.123 1.143 1.123 1.156 3,573,832 1.1379 0.60%
2010-03-23 0 1.670 1.660 1.670 1.630 1.720 1,814,000 3,032,280 1.6716 1.116 1.109 1.116 1.089 1.149 2,714,795 1.1169 -0.60%
2010-03-22 0 1.680 1.670 1.710 1.570 1.720 3,006,000 5,024,140 1.6714 1.123 1.116 1.143 1.049 1.149 4,498,718 1.1168 5.66%
2010-03-19 0 1.590 1.590 1.630 1.550 1.600 2,264,000 3,552,560 1.5692 1.062 1.062 1.089 1.036 1.069 3,388,256 1.0485 0.63%
2010-03-18 0 1.580 1.570 1.630 1.550 1.600 688,000 1,086,300 1.5789 1.056 1.049 1.089 1.036 1.069 1,029,647 1.0550 -0.63%
2010-03-17 0 1.590 1.580 1.610 1.540 1.620 530,000 836,280 1.5779 1.062 1.056 1.076 1.029 1.082 793,187 1.0543 -1.24%
2010-03-16 0 1.610 1.570 1.640 1.530 1.610 992,000 1,552,220 1.5647 1.076 1.049 1.096 1.022 1.076 1,484,607 1.0455 3.87%
2010-03-15 0 1.550 1.550 1.570 1.540 1.620 1,246,000 1,951,340 1.5661 1.036 1.036 1.049 1.029 1.082 1,864,738 1.0464 -4.32%
2010-03-12 0 1.620 1.620 1.630 1.610 1.650 888,000 1,447,400 1.6300 1.082 1.082 1.089 1.076 1.103 1,328,963 1.0891 -0.61%
2010-03-11 0 1.630 1.620 1.630 1.610 1.660 588,000 957,720 1.6288 1.089 1.082 1.089 1.076 1.109 879,989 1.0883 0.62%
2010-03-10 0 1.620 1.620 1.640 1.620 1.690 1,280,000 2,106,940 1.6460 1.082 1.082 1.096 1.082 1.129 1,915,622 1.0999 1.25%
2010-03-09 0 1.600 1.600 1.630 1.600 1.620 584,000 939,760 1.6092 1.069 1.069 1.089 1.069 1.082 874,002 1.0752 -1.84%
2010-03-08 0 1.630 1.620 1.650 1.560 1.670 1,420,000 2,304,220 1.6227 1.089 1.082 1.103 1.042 1.116 2,125,143 1.0843 2.52%
2010-03-05 0 1.590 1.590 1.610 1.520 1.630 1,278,000 2,052,700 1.6062 1.062 1.062 1.076 1.016 1.089 1,912,629 1.0732 2.58%
2010-03-04 0 1.550 1.550 1.570 1.520 1.640 622,000 983,080 1.5805 1.036 1.036 1.049 1.016 1.096 930,872 1.0561 -3.73%
2010-03-03 0 1.610 1.610 1.630 1.590 1.630 2,516,000 4,062,300 1.6146 1.076 1.076 1.089 1.062 1.089 3,765,394 1.0789 -1.23%
2010-03-02 0 1.630 1.630 1.660 1.530 1.680 3,160,000 5,137,380 1.6258 1.089 1.089 1.109 1.022 1.123 4,729,191 1.0863 5.84%
2010-03-01 0 1.540 1.520 1.550 1.500 1.550 744,000 1,128,960 1.5174 1.029 1.016 1.036 1.002 1.036 1,113,455 1.0139 1.99%
2010-02-26 0 1.510 1.500 1.510 1.490 1.530 384,000 582,340 1.5165 1.009 1.002 1.009 0.996 1.022 574,687 1.0133 -0.66%
2010-02-25 0 1.520 1.500 1.510 1.480 1.540 670,000 1,013,520 1.5127 1.016 1.002 1.009 0.989 1.029 1,002,708 1.0108 -1.30%
2010-02-24 0 1.540 1.520 1.540 1.520 1.540 302,000 460,060 1.5234 1.029 1.016 1.029 1.016 1.029 451,967 1.0179 1.32%
2010-02-23 0 1.520 1.510 1.520 1.440 1.530 362,000 539,960 1.4916 1.016 1.009 1.016 0.962 1.022 541,762 0.9967 1.33%
2010-02-22 0 1.500 1.470 1.510 1.460 1.500 32,000 47,600 1.4875 1.002 0.982 1.009 0.976 1.002 47,891 0.9939 2.74%
2010-02-19 0 1.460 1.450 1.470 1.450 1.480 252,000 370,820 1.4715 0.976 0.969 0.982 0.969 0.989 377,138 0.9832 -3.31%
2010-02-18 0 1.510 1.510 1.530 1.510 1.540 470,000 719,080 1.5300 1.009 1.009 1.022 1.009 1.029 703,392 1.0223 -2.58%
2010-02-17 0 1.550 1.530 1.550 1.490 1.560 326,000 499,960 1.5336 1.036 1.022 1.036 0.996 1.042 487,885 1.0247 0.00%
2010-02-12 0 1.550 1.520 1.550 1.520 1.560 556,000 856,840 1.5411 1.036 1.016 1.036 1.016 1.042 832,098 1.0297 1.97%
2010-02-11 0 1.520 1.520 1.530 1.430 1.530 472,000 703,580 1.4906 1.016 1.016 1.022 0.956 1.022 706,386 0.9960 2.70%
2010-02-10 0 1.480 1.480 1.490 1.450 1.490 78,000 114,660 1.4700 0.989 0.989 0.996 0.969 0.996 116,733 0.9822 -1.33%
2010-02-09 0 1.500 1.440 1.500 1.400 1.500 1,437,000 2,058,620 1.4326 1.002 0.962 1.002 0.935 1.002 2,150,585 0.9572 0.00%
2010-02-08 0 1.500 1.490 1.500 1.420 1.500 448,000 642,180 1.4334 1.002 0.996 1.002 0.949 1.002 670,468 0.9578 3.45%
2010-02-05 0 1.450 1.440 1.450 1.410 1.470 506,000 728,900 1.4405 0.969 0.962 0.969 0.942 0.982 757,269 0.9625 -2.03%
2010-02-04 0 1.480 1.480 1.490 1.460 1.550 696,000 1,030,820 1.4811 0.989 0.989 0.996 0.976 1.036 1,041,619 0.9896 -4.52%
2010-02-03 0 1.550 1.500 1.550 1.450 1.570 2,398,000 3,611,280 1.5060 1.036 1.002 1.036 0.969 1.049 3,588,798 1.0063 0.00%
2010-02-02 0 1.550 1.550 1.570 1.460 1.600 1,628,000 2,521,420 1.5488 1.036 1.036 1.049 0.976 1.069 2,436,432 1.0349 0.00%
2010-02-01 0 1.550 1.550 1.580 1.450 1.580 732,000 1,116,780 1.5257 1.036 1.036 1.056 0.969 1.056 1,095,496 1.0194 3.33%
2010-01-29 0 1.500 1.450 1.500 1.420 1.570 3,894,000 5,879,060 1.5098 1.002 0.969 1.002 0.949 1.049 5,827,681 1.0088 -6.25%
2010-01-28 0 1.600 1.600 1.620 1.570 1.650 290,000 462,220 1.5939 1.069 1.069 1.082 1.049 1.103 434,008 1.0650 -1.84%
2010-01-27 0 1.630 1.620 1.630 1.590 1.670 598,000 986,160 1.6491 1.089 1.082 1.089 1.062 1.116 894,955 1.1019 1.24%
2010-01-26 0 1.610 1.580 1.630 1.580 1.710 1,474,000 2,403,980 1.6309 1.076 1.056 1.089 1.056 1.143 2,205,958 1.0898 -5.85%
2010-01-25 0 1.710 1.680 1.710 1.680 1.710 598,000 1,016,560 1.6999 1.143 1.123 1.143 1.123 1.143 894,955 1.1359 -1.72%
2010-01-22 0 1.740 1.690 1.740 1.610 1.750 3,288,000 5,546,440 1.6869 1.163 1.129 1.163 1.076 1.169 4,920,754 1.1272 -0.57%
2010-01-21 0 1.750 1.730 1.750 1.740 1.870 2,370,000 4,287,120 1.8089 1.169 1.156 1.169 1.163 1.250 3,546,894 1.2087 -2.78%
2010-01-20 0 1.800 1.800 1.810 1.680 1.830 3,336,000 5,754,400 1.7249 1.203 1.203 1.209 1.123 1.223 4,992,589 1.1526 3.45%
2010-01-19 0 1.740 1.730 1.740 1.650 1.800 2,660,000 4,514,080 1.6970 1.163 1.156 1.163 1.103 1.203 3,980,902 1.1339 -1.14%
2010-01-18 0 1.760 1.750 1.770 1.680 1.830 2,042,000 3,576,400 1.7514 1.176 1.169 1.183 1.123 1.223 3,056,015 1.1703 -1.68%
2010-01-15 0 1.790 1.750 1.790 1.580 1.800 2,708,000 4,591,260 1.6954 1.196 1.169 1.196 1.056 1.203 4,052,737 1.1329 7.83%
2010-01-14 0 1.660 1.620 1.660 1.580 1.740 2,500,000 4,145,860 1.6583 1.109 1.082 1.109 1.056 1.163 3,741,449 1.1081 0.61%
2010-01-13 0 1.650 1.640 1.650 1.560 1.650 2,141,000 3,443,600 1.6084 1.103 1.096 1.103 1.042 1.103 3,204,177 1.0747 5.10%
2010-01-12 0 1.570 1.560 1.620 1.460 1.640 4,932,000 7,507,420 1.5222 1.049 1.042 1.082 0.976 1.096 7,381,130 1.0171 -0.63%
2010-01-11 0 1.580 1.550 1.580 1.520 1.650 7,530,000 11,989,480 1.5922 1.056 1.036 1.056 1.016 1.103 11,269,244 1.0639 -1.25%
2010-01-08 0 1.600 1.580 1.600 1.350 1.650 7,836,000 11,750,220 1.4995 1.069 1.056 1.069 0.902 1.103 11,727,198 1.0020 10.34%
2010-01-07 0 1.450 1.430 1.450 1.370 1.560 8,394,000 12,392,100 1.4763 0.969 0.956 0.969 0.915 1.042 12,562,289 0.9865 5.07%
2010-01-06 0 1.380 1.380 1.410 1.310 1.430 3,084,000 4,245,520 1.3766 0.922 0.922 0.942 0.875 0.956 4,615,451 0.9198 3.76%
2010-01-05 0 1.330 1.310 1.330 1.260 1.330 3,216,000 4,153,460 1.2915 0.889 0.875 0.889 0.842 0.889 4,813,000 0.8630 5.56%
2010-01-04 0 1.260 1.260 1.290 1.220 1.290 766,000 964,220 1.2588 0.842 0.842 0.862 0.815 0.862 1,146,380 0.8411 5.00%
2009-12-31 0 1.200 1.160 1.320 1.200 1.370 5,248,000 6,702,900 1.2772 0.802 0.775 0.882 0.802 0.915 7,854,050 0.8534 -8.40%
2009-12-30 0 1.310 1.310 1.350 1.300 1.370 378,000 508,440 1.3451 0.875 0.875 0.902 0.869 0.915 565,707 0.8988 -1.50%
2009-12-29 0 1.330 1.330 1.350 1.290 1.370 210,000 278,060 1.3241 0.889 0.889 0.902 0.862 0.915 314,282 0.8847 0.00%
2009-12-28 0 1.330 1.330 1.360 1.280 1.350 1,522,000 2,018,000 1.3259 0.889 0.889 0.909 0.855 0.902 2,277,794 0.8859 7.26%
2009-12-24 0 1.240 1.280 1.320 1.230 1.300 554,000 688,300 1.2424 0.829 0.855 0.882 0.822 0.869 829,105 0.8302 0.00%
2009-12-23 0 1.240 1.240 1.270 1.230 1.260 410,000 507,460 1.2377 0.829 0.829 0.849 0.822 0.842 613,598 0.8270 0.00%
2009-12-22 0 1.240 1.240 1.260 1.230 1.240 20,000 24,700 1.2350 0.829 0.829 0.842 0.822 0.829 29,932 0.8252 -0.80%
2009-12-21 0 1.250 1.230 1.250 1.250 1.290 450,000 567,680 1.2615 0.835 0.822 0.835 0.835 0.862 673,461 0.8429 -3.85%
2009-12-18 0 1.300 1.300 1.310 1.260 1.310 776,000 989,900 1.2756 0.869 0.869 0.875 0.842 0.875 1,161,346 0.8524 -1.52%
2009-12-17 0 1.320 1.310 1.330 1.300 1.330 1,086,000 1,429,500 1.3163 0.882 0.875 0.889 0.869 0.889 1,625,285 0.8795 -0.75%
2009-12-16 0 1.330 1.320 1.330 1.290 1.380 1,330,000 1,776,500 1.3357 0.889 0.882 0.889 0.862 0.922 1,990,451 0.8925 -2.92%
2009-12-15 0 1.370 1.370 1.380 1.300 1.380 1,510,000 2,032,340 1.3459 0.915 0.915 0.922 0.869 0.922 2,259,835 0.8993 5.38%
2009-12-14 0 1.300 1.300 1.330 1.230 1.330 890,000 1,161,640 1.3052 0.869 0.869 0.889 0.822 0.889 1,331,956 0.8721 3.17%
2009-12-11 0 1.260 1.260 1.270 1.240 1.340 2,336,000 3,012,860 1.2898 0.842 0.842 0.849 0.829 0.895 3,496,010 0.8618 -3.82%
2009-12-10 0 1.310 1.280 1.320 1.260 1.350 3,424,000 4,418,540 1.2905 0.875 0.855 0.882 0.842 0.902 5,124,288 0.8623 -1.50%
2009-12-09 0 1.330 1.320 1.340 1.320 1.400 1,812,000 2,438,700 1.3459 0.889 0.882 0.895 0.882 0.935 2,711,802 0.8993 -4.32%
2009-12-08 0 1.390 1.390 1.410 1.340 1.450 4,380,000 6,119,720 1.3972 0.929 0.929 0.942 0.895 0.969 6,555,019 0.9336 2.96%
2009-12-07 0 1.350 1.330 1.350 1.320 1.390 3,160,000 4,284,700 1.3559 0.902 0.889 0.902 0.882 0.929 4,729,191 0.9060 0.75%
2009-12-04 0 1.340 1.340 1.350 1.260 1.390 5,712,000 7,614,620 1.3331 0.895 0.895 0.902 0.842 0.929 8,548,463 0.8908 6.35%
2009-12-03 0 1.260 1.270 1.280 1.230 1.320 3,268,000 4,175,020 1.2775 0.842 0.849 0.855 0.822 0.882 4,890,822 0.8536 3.28%
2009-12-02 0 1.220 1.200 1.250 1.200 1.290 3,718,000 4,571,020 1.2294 0.815 0.802 0.835 0.802 0.862 5,564,283 0.8215 4.27%
2009-12-01 0 1.170 1.160 1.170 1.170 1.200 548,000 646,580 1.1799 0.782 0.775 0.782 0.782 0.802 820,126 0.7884 -4.10%
2009-11-30 0 1.220 1.160 1.220 1.180 1.220 470,000 565,320 1.2028 0.815 0.775 0.815 0.788 0.815 703,392 0.8037 6.09%
2009-11-27 0 1.150 1.100 1.170 1.100 1.190 728,000 841,540 1.1560 0.768 0.735 0.782 0.735 0.795 1,089,510 0.7724 -1.71%
2009-11-26 0 1.170 1.170 1.200 1.170 1.170 54,000 63,180 1.1700 0.782 0.782 0.802 0.782 0.782 80,815 0.7818 -0.85%
2009-11-25 0 1.180 1.180 1.210 1.170 1.220 200,000 237,380 1.1869 0.788 0.788 0.809 0.782 0.815 299,316 0.7931 -3.28%
2009-11-24 0 1.220 1.180 1.220 1.180 1.260 512,000 636,360 1.2429 0.815 0.788 0.815 0.788 0.842 766,249 0.8305 1.67%
2009-11-23 0 1.200 1.180 1.200 1.160 1.210 224,000 268,100 1.1969 0.802 0.788 0.802 0.775 0.809 335,234 0.7997 4.35%
2009-11-20 0 1.150 1.140 1.150 1.150 1.210 1,626,000 1,897,860 1.1672 0.768 0.762 0.768 0.768 0.809 2,433,438 0.7799 -2.54%
2009-11-19 0 1.180 1.170 1.190 1.150 1.190 584,000 688,240 1.1785 0.788 0.782 0.795 0.768 0.795 874,002 0.7875 3.51%
2009-11-18 0 1.140 1.110 1.160 1.060 1.250 1,538,000 1,768,980 1.1502 0.762 0.742 0.775 0.708 0.835 2,301,739 0.7685 -7.32%
2009-11-17 0 1.230 1.230 1.260 1.200 1.250 96,000 119,020 1.2398 0.822 0.822 0.842 0.802 0.835 143,672 0.8284 -1.60%
2009-11-16 0 1.250 1.250 1.260 1.200 1.250 474,000 583,420 1.2308 0.835 0.835 0.842 0.802 0.835 709,379 0.8224 4.17%
2009-11-13 0 1.200 1.190 1.230 1.200 1.240 331,000 398,640 1.2044 0.802 0.795 0.822 0.802 0.829 495,368 0.8047 -0.83%
2009-11-12 0 1.210 1.200 1.220 1.170 1.210 474,000 565,500 1.1930 0.809 0.802 0.815 0.782 0.809 709,379 0.7972 4.31%
2009-11-11 0 1.160 1.160 1.210 1.140 1.190 152,000 176,960 1.1642 0.775 0.775 0.809 0.762 0.795 227,480 0.7779 0.00%
2009-11-10 0 1.160 1.160 1.190 1.150 1.180 224,000 260,860 1.1646 0.775 0.775 0.795 0.768 0.788 335,234 0.7781 1.75%
2009-11-09 0 1.140 1.140 1.190 1.140 1.150 12,000 13,780 1.1483 0.762 0.762 0.795 0.762 0.768 17,959 0.7673 0.00%
2009-11-06 0 1.140 1.140 1.190 1.130 1.170 90,000 104,600 1.1622 0.762 0.762 0.795 0.755 0.782 134,692 0.7766 -0.87%
2009-11-05 0 1.150 1.150 1.200 1.140 1.140 12,000 13,680 1.1400 0.768 0.768 0.802 0.762 0.762 17,959 0.7617 1.77%
2009-11-04 0 1.130 1.130 1.160 1.130 1.170 88,000 100,720 1.1445 0.755 0.755 0.775 0.755 0.782 131,699 0.7648 0.89%
2009-11-03 0 1.120 1.100 1.160 1.120 1.120 20,000 22,400 1.1200 0.748 0.735 0.775 0.748 0.748 29,932 0.7484 -2.61%
2009-11-02 0 1.150 1.080 1.150 1.080 1.150 186,000 210,140 1.1298 0.768 0.722 0.768 0.722 0.768 278,364 0.7549 2.68%
2009-10-30 0 1.120 1.120 1.140 1.110 1.130 94,000 104,740 1.1143 0.748 0.748 0.762 0.742 0.755 140,678 0.7445 2.75%
2009-10-29 0 1.090 1.090 1.130 1.050 1.140 580,000 634,040 1.0932 0.728 0.728 0.755 0.702 0.762 868,016 0.7304 -0.91%
2009-10-28 0 1.100 1.100 1.180 1.100 1.180 884,000 1,023,460 1.1578 0.735 0.735 0.788 0.735 0.788 1,322,976 0.7736 -5.17%
2009-10-27 0 1.160 1.160 1.200 1.150 1.200 852,000 989,880 1.1618 0.775 0.775 0.802 0.768 0.802 1,275,086 0.7763 -3.33%
2009-10-23 0 1.200 1.190 1.200 1.180 1.240 704,000 846,820 1.2029 0.802 0.795 0.802 0.788 0.829 1,053,592 0.8037 -0.83%
2009-10-22 0 1.210 1.210 1.250 1.210 1.210 14,000 16,940 1.2100 0.809 0.809 0.835 0.809 0.809 20,952 0.8085 0.00%
2009-10-21 0 1.210 1.210 1.230 1.170 1.230 507,000 607,590 1.1984 0.809 0.809 0.822 0.782 0.822 758,766 0.8008 0.83%
2009-10-20 0 1.200 1.190 1.240 1.200 1.310 2,184,000 2,721,880 1.2463 0.802 0.795 0.829 0.802 0.875 3,268,530 0.8328 0.00%
2009-10-19 0 1.200 1.200 1.240 1.200 1.220 58,000 69,800 1.2034 0.802 0.802 0.829 0.802 0.815 86,802 0.8041 2.56%
2009-10-16 0 1.170 1.170 1.180 1.170 1.190 70,000 82,220 1.1746 0.782 0.782 0.788 0.782 0.795 104,761 0.7848 -2.50%
2009-10-15 0 1.200 1.190 1.210 1.180 1.240 408,000 495,220 1.2138 0.802 0.795 0.809 0.788 0.829 610,604 0.8110 4.35%
2009-10-14 0 1.150 1.150 1.180 1.150 1.170 220,000 256,060 1.1639 0.768 0.768 0.788 0.768 0.782 329,248 0.7777 -2.54%
2009-10-13 0 1.180 1.170 1.180 1.150 1.180 186,000 217,640 1.1701 0.788 0.782 0.788 0.768 0.788 278,364 0.7819 0.85%
2009-10-12 0 1.170 1.160 1.200 1.150 1.170 334,000 385,800 1.1551 0.782 0.775 0.802 0.768 0.782 499,858 0.7718 -2.50%
2009-10-09 0 1.200 1.180 1.200 1.190 1.200 40,000 47,940 1.1985 0.802 0.788 0.802 0.795 0.802 59,863 0.8008 1.69%
2009-10-08 0 1.180 1.150 1.190 1.110 1.190 188,000 219,140 1.1656 0.788 0.768 0.795 0.742 0.795 281,357 0.7789 1.72%
2009-10-07 0 1.160 1.150 1.170 1.150 1.170 198,000 229,500 1.1591 0.775 0.768 0.782 0.768 0.782 296,323 0.7745 -2.52%
2009-10-06 0 1.190 1.190 1.240 1.150 1.190 34,000 39,900 1.1735 0.795 0.795 0.829 0.768 0.795 50,884 0.7841 0.00%
2009-10-05 0 1.190 1.160 1.190 - - 0 0 - 0.795 0.775 0.795 - - 0 - 0.00%
2009-10-02 0 1.190 1.160 1.190 1.160 1.190 140,000 163,420 1.1673 0.795 0.775 0.795 0.775 0.795 209,521 0.7800 0.00%
2009-09-30 0 1.190 1.190 1.220 1.160 1.190 40,000 47,540 1.1885 0.795 0.795 0.815 0.775 0.795 59,863 0.7941 -4.03%
2009-09-29 0 1.240 1.180 1.240 1.240 1.250 100,000 124,500 1.2450 0.829 0.788 0.829 0.829 0.835 149,658 0.8319 5.98%
2009-09-28 0 1.170 1.140 1.240 1.140 1.220 160,000 190,260 1.1891 0.782 0.762 0.829 0.762 0.815 239,453 0.7946 -6.40%
2009-09-25 0 1.250 1.250 1.290 1.220 1.250 62,000 77,200 1.2452 0.835 0.835 0.862 0.815 0.835 92,788 0.8320 -3.10%
2009-09-24 0 1.290 1.250 1.290 1.210 1.300 852,000 1,069,500 1.2553 0.862 0.835 0.862 0.809 0.869 1,275,086 0.8388 3.20%
2009-09-23 0 1.250 1.220 1.250 1.250 1.250 2,000 2,500 1.2500 0.835 0.815 0.835 0.835 0.835 2,993 0.8352 0.00%
2009-09-22 0 1.250 1.220 1.250 1.200 1.250 136,000 164,560 1.2100 0.835 0.815 0.835 0.802 0.835 203,535 0.8085 3.31%
2009-09-21 0 1.210 1.210 1.240 1.200 1.260 250,000 302,740 1.2110 0.809 0.809 0.829 0.802 0.842 374,145 0.8092 -3.97%
2009-09-18 0 1.260 1.250 1.290 1.210 1.260 88,000 109,920 1.2491 0.842 0.835 0.862 0.809 0.842 131,699 0.8346 1.61%
2009-09-17 0 1.240 1.240 1.260 1.240 1.300 398,000 507,940 1.2762 0.829 0.829 0.842 0.829 0.869 595,639 0.8528 2.48%
2009-09-16 0 1.210 1.210 1.250 1.210 1.300 1,398,000 1,755,880 1.2560 0.809 0.809 0.835 0.809 0.869 2,092,218 0.8392 -6.20%
2009-09-15 0 1.290 1.240 1.290 1.290 1.290 2,000 2,580 1.2900 0.862 0.829 0.862 0.862 0.862 2,993 0.8620 -1.53%
2009-09-14 0 1.310 1.270 1.320 1.270 1.310 118,000 152,030 1.2884 0.875 0.849 0.882 0.849 0.875 176,596 0.8609 -3.68%
2009-09-11 0 1.360 1.310 1.360 1.390 1.390 2,000 2,780 1.3900 0.909 0.875 0.909 0.929 0.929 2,993 0.9288 0.74%
2009-09-10 0 1.350 1.350 1.380 1.350 1.390 90,000 123,200 1.3689 0.902 0.902 0.922 0.902 0.929 134,692 0.9147 1.50%
2009-09-09 0 1.330 1.300 1.340 1.290 1.330 462,000 605,200 1.3100 0.889 0.869 0.895 0.862 0.889 691,420 0.8753 4.72%
2009-09-08 0 1.270 1.270 1.290 1.250 1.300 250,000 317,420 1.2697 0.849 0.849 0.862 0.835 0.869 374,145 0.8484 -2.31%
2009-09-07 0 1.300 1.290 1.300 1.260 1.410 1,354,000 1,763,300 1.3023 0.869 0.862 0.869 0.842 0.942 2,026,369 0.8702 -5.80%
2009-09-04 0 1.380 1.350 1.380 1.290 1.530 3,280,000 4,644,480 1.4160 0.922 0.902 0.922 0.862 1.022 4,908,781 0.9462 -1.43%
2009-09-03 0 1.400 1.330 1.400 1.270 1.400 2,382,000 3,115,780 1.3081 0.935 0.889 0.935 0.849 0.935 3,564,853 0.8740 7.69%
2009-09-02 0 1.300 1.200 1.330 1.150 1.300 399,000 486,180 1.2185 0.869 0.802 0.889 0.768 0.869 597,135 0.8142 9.24%
2009-09-01 0 1.190 1.190 1.200 1.180 1.200 98,000 116,540 1.1892 0.795 0.795 0.802 0.788 0.802 146,665 0.7946 -1.65%
2009-08-31 0 1.210 1.190 1.200 1.200 1.210 840,000 1,016,340 1.2099 0.809 0.795 0.802 0.802 0.809 1,257,127 0.8085 0.00%
2009-08-28 0 1.210 1.210 1.250 1.200 1.230 596,000 724,440 1.2155 0.809 0.809 0.835 0.802 0.822 891,961 0.8122 0.83%
2009-08-27 0 1.200 1.190 1.210 1.200 1.250 452,000 548,720 1.2140 0.802 0.795 0.809 0.802 0.835 676,454 0.8112 -4.00%
2009-08-26 0 1.250 1.250 1.300 1.230 1.260 212,000 261,620 1.2341 0.835 0.835 0.869 0.822 0.842 317,275 0.8246 -3.10%
2009-08-25 0 1.290 1.240 1.290 1.280 1.340 122,000 158,480 1.2990 0.862 0.829 0.862 0.855 0.895 182,583 0.8680 6.61%
2009-08-24 0 1.210 1.210 1.230 1.210 1.240 264,000 324,460 1.2290 0.809 0.809 0.822 0.809 0.829 395,097 0.8212 -1.63%
2009-08-21 0 1.230 1.230 1.250 1.220 1.260 438,000 539,220 1.2311 0.822 0.822 0.835 0.815 0.842 655,502 0.8226 0.82%
2009-08-20 0 1.220 1.200 1.220 1.200 1.220 198,000 240,100 1.2126 0.815 0.802 0.815 0.802 0.815 296,323 0.8103 3.39%
2009-08-19 0 1.180 1.180 1.220 1.180 1.240 402,000 484,560 1.2054 0.788 0.788 0.815 0.788 0.829 601,625 0.8054 -2.48%
2009-08-18 0 1.210 1.210 1.220 1.200 1.210 220,000 265,700 1.2077 0.809 0.809 0.815 0.802 0.809 329,248 0.8070 -2.42%
2009-08-17 0 1.240 1.230 1.260 1.230 1.280 286,000 356,900 1.2479 0.829 0.822 0.842 0.822 0.855 428,022 0.8338 -4.62%
2009-08-14 0 1.300 1.270 1.300 1.270 1.390 1,088,000 1,432,140 1.3163 0.869 0.849 0.869 0.849 0.929 1,628,279 0.8795 -7.14%
2009-08-13 0 1.400 1.340 1.450 1.200 1.410 3,018,000 3,944,000 1.3068 0.935 0.895 0.969 0.802 0.942 4,516,677 0.8732 16.67%
2009-08-12 0 1.200 1.180 1.220 1.200 1.200 128,000 153,600 1.2000 0.802 0.788 0.815 0.802 0.802 191,562 0.8018 0.00%
2009-08-11 0 1.200 1.200 1.220 1.190 1.220 158,000 191,020 1.2090 0.802 0.802 0.815 0.795 0.815 236,460 0.8078 -1.64%
2009-08-10 0 1.220 1.220 1.240 1.210 1.230 210,000 256,840 1.2230 0.815 0.815 0.829 0.809 0.822 314,282 0.8172 1.67%
2009-08-07 0 1.200 1.190 1.200 1.200 1.220 430,000 519,940 1.2092 0.802 0.795 0.802 0.802 0.815 643,529 0.8080 -3.23%
2009-08-06 0 1.240 1.220 1.240 1.230 1.240 100,000 123,600 1.2360 0.829 0.815 0.829 0.822 0.829 149,658 0.8259 0.00%
2009-08-05 0 1.240 1.230 1.240 1.230 1.250 467,000 581,140 1.2444 0.829 0.822 0.829 0.822 0.835 698,903 0.8315 -0.80%
2009-08-04 0 1.250 1.230 1.250 1.220 1.250 246,000 305,000 1.2398 0.835 0.822 0.835 0.815 0.835 368,159 0.8284 0.81%
2009-08-03 0 1.240 1.220 1.240 1.110 1.260 810,000 1,005,660 1.2416 0.829 0.815 0.829 0.742 0.842 1,212,229 0.8296 1.64%
2009-07-31 0 1.220 1.220 1.260 1.220 1.260 300,000 371,640 1.2388 0.815 0.815 0.842 0.815 0.842 448,974 0.8278 0.83%
2009-07-30 0 1.210 1.210 1.250 1.200 1.220 6,000 7,280 1.2133 0.809 0.809 0.835 0.802 0.815 8,979 0.8107 -0.82%
2009-07-29 0 1.220 1.220 1.270 1.200 1.270 540,000 675,440 1.2508 0.815 0.815 0.849 0.802 0.849 808,153 0.8358 -3.94%
2009-07-28 0 1.270 1.250 1.270 1.240 1.270 204,000 257,020 1.2599 0.849 0.835 0.849 0.829 0.849 305,302 0.8419 0.79%
2009-07-27 0 1.260 1.260 1.280 1.240 1.280 186,000 232,360 1.2492 0.842 0.842 0.855 0.829 0.855 278,364 0.8347 -1.56%
2009-07-24 0 1.280 1.260 1.280 1.230 1.280 320,000 397,920 1.2435 0.855 0.842 0.855 0.822 0.855 478,905 0.8309 4.07%
2009-07-23 0 1.230 1.230 1.250 1.200 1.250 140,000 172,660 1.2333 0.822 0.822 0.835 0.802 0.835 209,521 0.8241 -1.60%
2009-07-22 0 1.250 1.250 1.270 1.250 1.290 178,000 227,140 1.2761 0.835 0.835 0.849 0.835 0.862 266,391 0.8527 -3.10%
2009-07-21 0 1.290 1.250 1.290 1.220 1.290 484,000 612,240 1.2650 0.862 0.835 0.862 0.815 0.862 724,345 0.8452 4.88%
2009-07-20 0 1.230 1.230 1.270 1.220 1.260 408,000 508,120 1.2454 0.822 0.822 0.849 0.815 0.842 610,604 0.8322 0.82%
2009-07-17 0 1.220 1.220 1.230 1.180 1.230 264,000 315,740 1.1960 0.815 0.815 0.822 0.788 0.822 395,097 0.7991 4.27%
2009-07-16 0 1.170 1.170 1.190 1.140 1.150 32,000 36,780 1.1494 0.782 0.782 0.795 0.762 0.768 47,891 0.7680 -3.31%
2009-07-15 0 1.210 1.180 1.210 1.130 1.210 210,000 245,520 1.1691 0.809 0.788 0.809 0.755 0.809 314,282 0.7812 7.08%
2009-07-14 0 1.130 1.130 1.140 1.130 1.140 42,000 47,820 1.1386 0.755 0.755 0.762 0.755 0.762 62,856 0.7608 -4.24%
2009-07-13 0 1.180 1.130 1.180 - - 0 0 - 0.788 0.755 0.788 - - 0 - -0.84%
2009-07-10 0 1.190 1.150 1.190 1.170 1.200 14,000 16,560 1.1829 0.795 0.768 0.795 0.782 0.802 20,952 0.7904 6.25%
2009-07-09 0 1.120 1.110 1.160 1.100 1.150 58,000 64,960 1.1200 0.748 0.742 0.775 0.735 0.768 86,802 0.7484 0.00%
2009-07-08 0 1.120 1.120 1.140 1.100 1.140 210,000 235,060 1.1193 0.748 0.748 0.762 0.735 0.762 314,282 0.7479 -0.88%
2009-07-07 0 1.130 1.130 1.170 1.120 1.170 728,000 823,900 1.1317 0.755 0.755 0.782 0.748 0.782 1,089,510 0.7562 0.00%
2009-07-06 0 1.130 1.130 1.170 1.120 1.160 80,000 90,280 1.1285 0.755 0.755 0.782 0.748 0.775 119,726 0.7541 0.89%
2009-07-03 0 1.120 1.120 1.160 1.100 1.140 186,000 208,260 1.1197 0.748 0.748 0.775 0.735 0.762 278,364 0.7482 -4.27%
2009-07-02 0 1.170 1.170 1.200 1.170 1.240 68,000 79,980 1.1762 0.782 0.782 0.802 0.782 0.829 101,767 0.7859 -3.31%
2009-06-30 0 1.210 1.190 1.240 1.210 1.260 62,000 76,820 1.2390 0.809 0.795 0.829 0.809 0.842 92,788 0.8279 -6.20%
2009-06-29 0 1.290 1.190 1.290 1.250 1.300 4,000 5,100 1.2750 0.862 0.795 0.862 0.835 0.869 5,986 0.8519 -0.77%
2009-06-26 0 1.300 1.170 1.300 1.200 1.300 210,000 259,140 1.2340 0.869 0.782 0.869 0.802 0.869 314,282 0.8245 8.33%
2009-06-25 0 1.200 1.170 1.200 1.170 1.200 20,000 23,740 1.1870 0.802 0.782 0.802 0.782 0.802 29,932 0.7931 3.45%
2009-06-24 0 1.160 1.170 1.180 1.140 1.160 100,000 115,920 1.1592 0.775 0.782 0.788 0.762 0.775 149,658 0.7746 1.75%
2009-06-23 0 1.140 1.140 1.170 1.140 1.210 216,000 254,400 1.1778 0.762 0.762 0.782 0.762 0.809 323,261 0.7870 -5.79%
2009-06-22 0 1.210 1.210 1.240 1.180 1.220 64,000 77,160 1.2056 0.809 0.809 0.829 0.788 0.815 95,781 0.8056 0.83%
2009-06-19 0 1.200 1.160 1.200 1.150 1.200 136,000 159,300 1.1713 0.802 0.775 0.802 0.768 0.802 203,535 0.7827 0.00%
2009-06-18 0 1.200 1.150 1.260 1.150 1.200 330,000 384,484 1.1651 0.802 0.768 0.842 0.768 0.802 493,871 0.7785 2.56%
2009-06-17 0 1.170 1.170 1.180 1.140 1.170 154,000 177,540 1.1529 0.782 0.782 0.788 0.762 0.782 230,473 0.7703 -2.50%
2009-06-16 0 1.200 1.190 1.210 1.170 1.240 608,000 742,660 1.2215 0.802 0.795 0.809 0.782 0.829 909,920 0.8162 -3.23%
2009-06-15 0 1.240 1.210 1.240 1.200 1.270 362,000 443,840 1.2261 0.829 0.809 0.829 0.802 0.849 541,762 0.8193 -4.62%
2009-06-12 0 1.300 1.260 1.300 1.260 1.320 432,000 559,720 1.2956 0.869 0.842 0.869 0.842 0.882 646,522 0.8657 0.78%
2009-06-11 0 1.290 1.270 1.290 1.240 1.300 808,000 1,021,180 1.2638 0.862 0.849 0.862 0.829 0.869 1,209,236 0.8445 -0.77%
2009-06-10 0 1.300 1.300 1.320 1.290 1.320 144,000 188,820 1.3113 0.869 0.869 0.882 0.862 0.882 215,507 0.8762 -1.52%
2009-06-09 0 1.320 1.300 1.320 1.260 1.380 428,000 568,720 1.3288 0.882 0.869 0.882 0.842 0.922 640,536 0.8879 -4.35%
2009-06-08 0 1.380 1.380 1.400 1.380 1.450 1,412,340 1,998,951 1.4153 0.922 0.922 0.935 0.922 0.969 2,113,679 0.9457 0.00%
2009-06-05 0 1.380 1.380 1.390 1.340 1.430 2,058,000 2,850,300 1.3850 0.922 0.922 0.929 0.895 0.956 3,079,961 0.9254 8.66%
2009-06-04 0 1.270 1.260 1.280 1.260 1.310 572,000 742,240 1.2976 0.849 0.842 0.855 0.842 0.875 856,044 0.8671 -2.31%
2009-06-03 0 1.300 1.290 1.300 1.280 1.320 496,000 649,140 1.3088 0.869 0.862 0.869 0.855 0.882 742,303 0.8745 3.17%
2009-06-02 0 1.260 1.250 1.270 1.250 1.330 798,000 1,027,480 1.2876 0.842 0.835 0.849 0.835 0.889 1,194,270 0.8603 0.80%
2009-06-01 0 1.250 1.240 1.300 1.150 1.250 1,092,000 1,316,720 1.2058 0.835 0.829 0.869 0.768 0.835 1,634,265 0.8057 0.00%
2009-05-29 0 1.250 1.250 1.300 1.250 1.300 268,000 337,560 1.2596 0.835 0.835 0.869 0.835 0.869 401,083 0.8416 -3.85%
2009-05-27 0 1.300 1.290 1.300 1.270 1.300 444,000 574,300 1.2935 0.869 0.862 0.869 0.849 0.869 664,481 0.8643 0.00%
2009-05-26 0 1.300 1.300 1.330 1.290 1.330 454,000 596,280 1.3134 0.869 0.869 0.889 0.862 0.889 679,447 0.8776 -1.52%
2009-05-25 0 1.320 1.320 1.330 1.260 1.360 2,330,000 3,086,960 1.3249 0.882 0.882 0.889 0.842 0.909 3,487,030 0.8853 7.32%
2009-05-22 0 1.230 1.200 1.240 1.170 1.250 908,000 1,101,100 1.2127 0.822 0.802 0.829 0.782 0.835 1,358,894 0.8103 5.13%
2009-05-21 0 1.170 1.150 1.200 1.150 1.200 348,000 407,220 1.1702 0.782 0.768 0.802 0.768 0.802 520,810 0.7819 0.86%
2009-05-20 0 1.160 1.150 1.170 1.110 1.260 1,170,000 1,381,120 1.1804 0.775 0.768 0.782 0.742 0.842 1,750,998 0.7888 3.57%
2009-05-19 0 1.120 1.120 1.140 1.100 1.160 368,000 417,320 1.1340 0.748 0.748 0.762 0.735 0.775 550,741 0.7577 1.82%
2009-05-18 0 1.100 1.060 1.100 1.060 1.130 188,000 210,180 1.1180 0.735 0.708 0.735 0.708 0.755 281,357 0.7470 0.00%
2009-05-15 0 1.100 1.100 1.140 1.100 1.150 66,000 73,200 1.1091 0.735 0.735 0.762 0.735 0.768 98,774 0.7411 -0.90%
2009-05-14 0 1.110 1.090 1.120 1.080 1.110 184,000 200,320 1.0887 0.742 0.728 0.748 0.722 0.742 275,371 0.7275 2.78%
2009-05-13 0 1.080 1.060 1.080 1.050 1.120 64,000 70,320 1.0988 0.722 0.708 0.722 0.702 0.748 95,781 0.7342 -1.82%
2009-05-12 0 1.100 1.050 1.130 1.040 1.100 82,000 88,820 1.0832 0.735 0.702 0.755 0.695 0.735 122,720 0.7238 5.77%
2009-05-11 0 1.040 1.030 1.040 1.030 1.200 494,000 542,460 1.0981 0.695 0.688 0.695 0.688 0.802 739,310 0.7337 -7.14%
2009-05-08 0 1.120 1.100 1.110 1.060 1.120 292,000 317,100 1.0860 0.748 0.735 0.742 0.708 0.748 437,001 0.7256 5.66%
2009-05-07 0 1.060 1.060 1.100 1.060 1.120 636,000 700,780 1.1019 0.708 0.708 0.735 0.708 0.748 951,825 0.7362 -3.64%
2009-05-06 0 1.100 1.050 1.100 1.050 1.120 338,000 366,940 1.0856 0.735 0.702 0.735 0.702 0.748 505,844 0.7254 4.76%
2009-05-05 0 1.050 1.040 1.050 1.040 1.070 322,000 338,360 1.0508 0.702 0.695 0.702 0.695 0.715 481,899 0.7021 0.96%
2009-05-04 0 1.040 1.010 1.040 0.960 1.060 180,000 185,300 1.0294 0.695 0.675 0.695 0.641 0.708 269,384 0.6879 0.00%
2009-04-30 0 1.040 1.040 1.060 0.900 1.040 106,000 108,880 1.0272 0.695 0.695 0.708 0.601 0.695 158,637 0.6863 1.96%
2009-04-29 0 1.020 1.020 1.060 0.990 1.050 396,000 401,860 1.0148 0.682 0.682 0.708 0.662 0.702 592,646 0.6781 4.08%
2009-04-28 0 0.980 0.920 0.980 0.900 1.000 216,000 205,340 0.9506 0.655 0.615 0.655 0.601 0.668 323,261 0.6352 -2.00%
2009-04-27 0 1.000 1.000 1.020 0.980 1.050 76,000 76,280 1.0037 0.668 0.668 0.682 0.655 0.702 113,740 0.6707 -4.76%
2009-04-24 0 1.050 1.010 1.060 1.050 1.060 150,000 157,900 1.0527 0.702 0.675 0.708 0.702 0.708 224,487 0.7034 0.00%
2009-04-23 0 1.050 1.010 1.070 0.940 1.050 850,000 844,960 0.9941 0.702 0.675 0.715 0.628 0.702 1,272,093 0.6642 3.96%
2009-04-22 0 1.010 1.000 1.030 1.000 1.090 826,000 868,020 1.0509 0.675 0.668 0.688 0.668 0.728 1,236,175 0.7022 -7.34%
2009-04-21 0 1.090 1.090 1.100 1.010 1.090 584,000 605,780 1.0373 0.728 0.728 0.735 0.675 0.728 874,002 0.6931 -2.68%
2009-04-20 0 1.120 1.090 1.120 0.970 1.160 5,112,000 5,275,880 1.0321 0.748 0.728 0.748 0.648 0.775 7,650,515 0.6896 -5.88%
2009-04-17 0 1.190 1.190 1.200 1.140 1.280 432,000 512,520 1.1864 0.795 0.795 0.802 0.762 0.855 646,522 0.7927 -3.25%
2009-04-16 0 1.230 1.150 1.230 1.150 1.250 392,000 478,680 1.2211 0.822 0.768 0.822 0.768 0.835 586,659 0.8159 3.36%
2009-04-15 0 1.190 1.190 1.210 1.100 1.220 842,000 978,900 1.1626 0.795 0.795 0.809 0.735 0.815 1,260,120 0.7768 6.25%
2009-04-14 0 1.120 1.080 1.120 1.050 1.150 438,000 484,200 1.1055 0.748 0.722 0.748 0.702 0.768 655,502 0.7387 7.69%
2009-04-09 0 1.040 1.040 1.070 0.930 1.070 466,000 476,360 1.0222 0.695 0.695 0.715 0.621 0.715 697,406 0.6830 11.83%
2009-04-08 0 0.930 0.930 0.980 0.890 0.970 1,398,000 1,304,980 0.9335 0.621 0.621 0.655 0.595 0.648 2,092,218 0.6237 4.49%
2009-04-07 0 0.890 0.890 0.910 0.890 0.930 92,000 83,200 0.9043 0.595 0.595 0.608 0.595 0.621 137,685 0.6043 -3.26%
2009-04-06 0 0.920 0.840 0.920 0.920 0.950 178,000 166,840 0.9373 0.615 0.561 0.615 0.615 0.635 266,391 0.6263 2.22%
2009-04-03 0 0.900 0.870 0.900 0.860 0.950 96,000 85,620 0.8919 0.601 0.581 0.601 0.575 0.635 143,672 0.5959 4.65%
2009-04-02 0 0.860 0.830 0.860 0.830 0.900 56,000 48,900 0.8732 0.575 0.555 0.575 0.555 0.601 83,808 0.5835 1.18%
2009-04-01 0 0.850 0.850 0.870 0.850 0.870 42,000 36,500 0.8690 0.568 0.568 0.581 0.568 0.581 62,856 0.5807 -1.16%
2009-03-31 0 0.860 0.830 0.900 0.860 0.880 126,000 109,240 0.8670 0.575 0.555 0.601 0.575 0.588 188,569 0.5793 0.00%
2009-03-30 0 0.860 0.840 0.890 0.810 0.860 64,000 54,540 0.8522 0.575 0.561 0.595 0.541 0.575 95,781 0.5694 0.00%
2009-03-27 0 0.860 0.860 0.900 0.810 0.860 22,000 18,320 0.8327 0.575 0.575 0.601 0.541 0.575 32,925 0.5564 1.18%
2009-03-26 0 0.850 0.850 0.900 0.850 0.860 74,000 63,120 0.8530 0.568 0.568 0.601 0.568 0.575 110,747 0.5699 -5.56%
2009-03-25 0 0.900 0.840 0.900 0.840 0.910 38,000 34,140 0.8984 0.601 0.561 0.601 0.561 0.608 56,870 0.6003 -3.23%
2009-03-24 0 0.930 0.900 0.930 0.840 0.970 696,000 628,720 0.9033 0.621 0.601 0.621 0.561 0.648 1,041,619 0.6036 10.71%
2009-03-23 0 0.840 0.770 0.840 0.770 0.850 152,000 126,700 0.8336 0.561 0.515 0.561 0.515 0.568 227,480 0.5570 -1.18%
2009-03-20 0 0.850 0.720 0.850 0.790 0.850 14,000 11,180 0.7986 0.568 0.481 0.568 0.528 0.568 20,952 0.5336 -1.16%
2009-03-19 0 0.860 0.710 0.860 0.880 0.880 12,000 10,560 0.8800 0.575 0.474 0.575 0.588 0.588 17,959 0.5880 14.67%
2009-03-18 0 0.750 0.750 0.850 0.730 0.850 132,000 99,480 0.7536 0.501 0.501 0.568 0.488 0.568 197,549 0.5036 -9.64%
2009-03-17 0 0.830 0.720 0.830 0.830 0.830 2,000 1,660 0.8300 0.555 0.481 0.555 0.555 0.555 2,993 0.5546 15.28%
2009-03-16 0 0.720 0.720 0.740 0.720 0.720 2,000 1,440 0.7200 0.481 0.481 0.494 0.481 0.481 2,993 0.4811 0.00%
2009-03-13 0 0.720 0.720 0.740 0.680 0.720 156,000 110,280 0.7069 0.481 0.481 0.494 0.454 0.481 233,466 0.4724 0.00%
2009-03-12 0 0.720 0.710 0.800 0.710 0.720 56,000 40,300 0.7196 0.481 0.474 0.535 0.474 0.481 83,808 0.4809 0.00%
2009-03-11 0 0.720 0.720 0.840 0.680 0.720 108,000 76,680 0.7100 0.481 0.481 0.561 0.454 0.481 161,631 0.4744 2.86%
2009-03-10 0 0.700 0.700 0.800 - - 0 0 - 0.468 0.468 0.535 - - 0 - 0.00%
2009-03-09 0 0.700 0.670 0.700 - - 0 0 - 0.468 0.448 0.468 - - 0 - 0.00%
2009-03-06 0 0.700 0.700 0.780 0.700 0.780 76,000 53,820 0.7082 0.468 0.468 0.521 0.468 0.521 113,740 0.4732 -1.41%
2009-03-05 0 0.710 0.710 0.780 0.710 0.710 6,000 4,260 0.7100 0.474 0.474 0.521 0.474 0.474 8,979 0.4744 -5.33%
2009-03-04 0 0.750 0.750 0.770 0.720 0.780 60,000 44,400 0.7400 0.501 0.501 0.515 0.481 0.521 89,795 0.4945 4.17%
2009-03-03 0 0.720 0.700 0.750 0.710 0.720 80,000 57,300 0.7163 0.481 0.468 0.501 0.474 0.481 119,726 0.4786 1.41%
2009-03-02 0 0.710 0.710 0.720 0.710 0.720 116,000 83,400 0.7190 0.474 0.474 0.481 0.474 0.481 173,603 0.4804 -5.33%
2009-02-27 0 0.750 0.720 0.750 - - 0 0 - 0.501 0.481 0.501 - - 0 - 0.00%
2009-02-26 0 0.750 0.750 0.830 - - 0 0 - 0.501 0.501 0.555 - - 0 - 0.00%
2009-02-25 0 0.750 0.730 0.750 0.720 0.800 1,388,000 1,052,520 0.7583 0.501 0.488 0.501 0.481 0.535 2,077,252 0.5067 1.35%
2009-02-24 0 0.740 0.760 0.780 0.730 0.780 196,000 146,460 0.7472 0.494 0.508 0.521 0.488 0.521 293,330 0.4993 -1.33%
2009-02-23 0 0.750 0.740 0.800 0.710 0.750 516,000 382,680 0.7416 0.501 0.494 0.535 0.474 0.501 772,235 0.4955 -6.25%
2009-02-20 0 0.800 0.790 0.850 0.800 0.800 150,000 120,000 0.8000 0.535 0.528 0.568 0.535 0.535 224,487 0.5346 0.00%
2009-02-19 0 0.800 0.790 0.840 0.800 0.840 110,000 89,600 0.8145 0.535 0.528 0.561 0.535 0.561 164,624 0.5443 0.00%
2009-02-18 0 0.800 0.800 0.850 0.780 0.780 10,000 7,800 0.7800 0.535 0.535 0.568 0.521 0.521 14,966 0.5212 -4.76%
2009-02-17 0 0.840 0.840 0.880 0.840 0.840 62,000 52,080 0.8400 0.561 0.561 0.588 0.561 0.561 92,788 0.5613 -6.67%
2009-02-16 0 0.900 0.840 0.900 0.820 0.900 90,000 76,200 0.8467 0.601 0.561 0.601 0.548 0.601 134,692 0.5657 5.88%
2009-02-13 0 0.850 0.790 0.850 0.800 0.860 436,000 363,540 0.8338 0.568 0.528 0.568 0.535 0.575 652,509 0.5571 6.25%
2009-02-12 0 0.800 0.790 0.820 0.800 0.820 260,000 209,400 0.8054 0.535 0.528 0.548 0.535 0.548 389,111 0.5382 -2.44%
2009-02-11 0 0.820 0.800 0.820 0.820 0.830 98,000 81,000 0.8265 0.548 0.535 0.548 0.548 0.555 146,665 0.5523 -3.53%
2009-02-10 0 0.850 0.850 0.880 0.850 0.860 64,000 54,900 0.8578 0.568 0.568 0.588 0.568 0.575 95,781 0.5732 -1.16%
2009-02-09 0 0.860 0.850 0.860 0.800 0.860 88,000 72,480 0.8236 0.575 0.568 0.575 0.535 0.575 131,699 0.5503 -2.27%
2009-02-06 0 0.880 0.850 0.880 0.850 0.880 106,000 92,060 0.8685 0.588 0.568 0.588 0.568 0.588 158,637 0.5803 1.15%
2009-02-05 0 0.870 0.870 0.890 0.860 0.860 4,000 3,440 0.8600 0.581 0.581 0.595 0.575 0.575 5,986 0.5746 -3.33%
2009-02-04 0 0.900 0.900 0.910 0.850 0.920 632,000 564,480 0.8932 0.601 0.601 0.608 0.568 0.615 945,838 0.5968 5.88%
2009-02-03 0 0.850 0.800 0.850 0.760 0.850 310,000 248,640 0.8021 0.568 0.535 0.568 0.508 0.568 463,940 0.5359 8.97%
2009-02-02 0 0.780 0.750 0.810 0.700 0.780 210,000 158,620 0.7553 0.521 0.501 0.541 0.468 0.521 314,282 0.5047 4.00%
2009-01-30 0 0.750 0.750 0.780 0.710 0.750 134,000 96,500 0.7201 0.501 0.501 0.521 0.474 0.501 200,542 0.4812 5.63%
2009-01-29 0 0.710 0.710 0.780 0.710 0.710 98,000 69,580 0.7100 0.474 0.474 0.521 0.474 0.474 146,665 0.4744 0.00%
2009-01-23 0 0.710 0.700 0.720 0.700 0.710 62,000 43,560 0.7026 0.474 0.468 0.481 0.468 0.474 92,788 0.4695 -1.39%
2009-01-22 0 0.720 0.700 0.720 0.660 0.720 56,000 39,480 0.7050 0.481 0.468 0.481 0.441 0.481 83,808 0.4711 9.09%
2009-01-21 0 0.660 0.660 0.700 0.660 0.720 456,000 317,760 0.6968 0.441 0.441 0.468 0.441 0.481 682,440 0.4656 -5.71%
2009-01-20 0 0.700 0.690 0.700 0.700 0.730 442,000 310,420 0.7023 0.468 0.461 0.468 0.468 0.488 661,488 0.4693 -2.78%
2009-01-19 0 0.720 0.720 0.730 0.720 0.750 464,000 341,040 0.7350 0.481 0.481 0.488 0.481 0.501 694,413 0.4911 -10.00%
2009-01-16 0 0.800 0.800 0.850 0.730 0.800 110,000 85,020 0.7729 0.535 0.535 0.568 0.488 0.535 164,624 0.5165 0.00%
2009-01-15 0 0.800 0.750 0.800 0.750 0.810 280,000 224,020 0.8001 0.535 0.501 0.535 0.501 0.541 419,042 0.5346 -5.88%
2009-01-14 0 0.850 0.850 0.870 0.850 0.880 234,000 200,380 0.8563 0.568 0.568 0.581 0.568 0.588 350,200 0.5722 0.00%
2009-01-13 0 0.850 0.850 0.890 0.820 0.980 830,000 736,480 0.8873 0.568 0.568 0.595 0.548 0.655 1,242,161 0.5929 -10.53%
2009-01-12 0 0.950 0.950 1.000 0.950 0.960 84,000 80,420 0.9574 0.635 0.635 0.668 0.635 0.641 125,713 0.6397 -5.00%
2009-01-09 0 1.000 0.980 1.020 0.980 1.000 206,000 204,840 0.9944 0.668 0.655 0.682 0.655 0.668 308,295 0.6644 2.04%
2009-01-08 0 0.980 0.980 1.030 0.980 1.020 306,000 306,720 1.0024 0.655 0.655 0.688 0.655 0.682 457,953 0.6698 -3.92%
2009-01-07 0 1.020 0.990 1.020 1.000 1.080 650,000 677,720 1.0426 0.682 0.662 0.682 0.668 0.722 972,777 0.6967 0.00%
2009-01-06 0 1.020 1.020 1.050 1.020 1.050 428,000 442,000 1.0327 0.682 0.682 0.702 0.682 0.702 640,536 0.6900 -2.86%
2009-01-05 0 1.050 1.030 1.060 1.010 1.090 110,000 114,060 1.0369 0.702 0.688 0.708 0.675 0.728 164,624 0.6929 2.94%
2009-01-02 0 1.020 1.010 1.040 1.010 1.050 72,000 73,540 1.0214 0.682 0.675 0.695 0.675 0.702 107,754 0.6825 2.00%
2008-12-31 0 1.000 0.990 1.020 1.000 1.050 56,000 58,280 1.0407 0.668 0.662 0.682 0.668 0.702 83,808 0.6954 0.00%
2008-12-30 0 1.000 1.000 1.040 1.000 1.000 16,000 16,000 1.0000 0.668 0.668 0.695 0.668 0.668 23,945 0.6682 -2.91%
2008-12-29 0 1.030 0.970 1.030 0.960 1.020 50,000 50,020 1.0004 0.688 0.648 0.688 0.641 0.682 74,829 0.6685 0.98%
2008-12-24 0 1.020 1.020 1.060 1.000 1.080 22,000 22,320 1.0145 0.682 0.682 0.708 0.668 0.722 32,925 0.6779 5.15%
2008-12-23 0 0.970 1.020 1.040 0.950 1.070 136,000 134,640 0.9900 0.648 0.682 0.695 0.635 0.715 203,535 0.6615 -6.73%
2008-12-22 0 1.040 1.040 1.080 1.040 1.120 230,000 243,060 1.0568 0.695 0.695 0.722 0.695 0.748 344,213 0.7061 -7.14%
2008-12-19 0 1.120 1.050 1.120 1.040 1.120 476,000 513,240 1.0782 0.748 0.702 0.748 0.695 0.748 712,372 0.7205 4.67%
2008-12-18 0 1.070 1.010 1.070 1.000 1.080 26,000 26,260 1.0100 0.715 0.675 0.715 0.668 0.722 38,911 0.6749 3.88%
2008-12-17 0 1.030 1.030 1.050 1.000 1.080 836,000 860,220 1.0290 0.688 0.688 0.702 0.668 0.722 1,251,141 0.6875 0.00%
2008-12-16 0 1.030 1.010 1.030 0.950 1.030 352,000 350,480 0.9957 0.688 0.675 0.688 0.635 0.688 526,796 0.6653 0.00%
2008-12-15 0 1.030 1.040 1.080 1.000 1.080 514,000 534,420 1.0397 0.688 0.695 0.722 0.668 0.722 769,242 0.6947 11.96%
2008-12-12 0 0.920 0.920 0.930 0.920 1.070 678,000 656,040 0.9676 0.615 0.615 0.621 0.615 0.715 1,014,681 0.6465 -14.02%
2008-12-11 0 1.070 1.070 1.090 1.020 1.150 268,000 288,640 1.0770 0.715 0.715 0.728 0.682 0.768 401,083 0.7197 -6.96%
2008-12-10 0 1.150 1.050 1.170 0.950 1.150 318,000 320,220 1.0070 0.768 0.702 0.782 0.635 0.768 475,912 0.6729 17.35%
2008-12-09 0 0.980 0.960 0.980 0.950 0.980 432,000 418,240 0.9681 0.655 0.641 0.655 0.635 0.655 646,522 0.6469 6.52%
2008-12-08 0 0.920 0.900 0.920 0.880 0.930 702,000 636,000 0.9060 0.615 0.601 0.615 0.588 0.621 1,050,599 0.6054 10.84%
2008-12-05 0 0.830 0.830 0.850 0.830 0.870 188,000 159,040 0.8460 0.555 0.555 0.568 0.555 0.581 281,357 0.5653 -2.35%
2008-12-04 0 0.850 0.850 0.890 0.800 0.910 250,000 212,720 0.8509 0.568 0.568 0.595 0.535 0.608 374,145 0.5685 -2.30%
2008-12-03 0 0.870 0.880 0.920 0.870 0.880 68,000 59,560 0.8759 0.581 0.588 0.615 0.581 0.588 101,767 0.5853 2.35%
2008-12-02 0 0.850 0.850 0.880 0.850 0.870 204,000 173,440 0.8502 0.568 0.568 0.588 0.568 0.581 305,302 0.5681 -7.61%
2008-12-01 0 0.920 0.890 0.930 0.870 0.930 428,000 389,260 0.9095 0.615 0.595 0.621 0.581 0.621 640,536 0.6077 8.24%
2008-11-28 0 0.850 0.840 0.880 0.840 0.880 746,000 637,700 0.8548 0.568 0.561 0.588 0.561 0.588 1,116,448 0.5712 -3.41%
2008-11-27 0 0.880 0.880 0.930 0.880 0.950 324,000 300,240 0.9267 0.588 0.588 0.621 0.588 0.635 484,892 0.6192 -3.30%
2008-11-26 0 0.910 0.910 0.940 0.910 0.940 182,000 167,760 0.9218 0.608 0.608 0.628 0.608 0.628 272,377 0.6159 0.00%
2008-11-25 0 0.910 0.910 0.950 0.910 0.980 268,000 249,960 0.9327 0.608 0.608 0.635 0.608 0.655 401,083 0.6232 0.00%
2008-11-24 0 0.910 0.900 0.910 0.910 0.980 48,000 45,500 0.9479 0.608 0.601 0.608 0.608 0.655 71,836 0.6334 -7.14%
2008-11-21 0 0.980 0.960 0.990 0.940 0.980 94,000 89,900 0.9564 0.655 0.641 0.662 0.628 0.655 140,678 0.6390 3.16%
2008-11-20 0 0.950 0.930 0.950 0.880 0.980 300,000 285,540 0.9518 0.635 0.621 0.635 0.588 0.655 448,974 0.6360 -6.86%
2008-11-19 0 1.020 1.020 1.030 0.980 1.040 344,000 345,100 1.0032 0.682 0.682 0.688 0.655 0.695 514,823 0.6703 0.00%
2008-11-18 0 1.020 1.000 1.020 0.970 1.120 672,000 695,060 1.0343 0.682 0.668 0.682 0.648 0.748 1,005,701 0.6911 -12.82%
2008-11-17 0 1.170 1.140 1.170 1.050 1.170 1,190,000 1,325,000 1.1134 0.782 0.762 0.782 0.702 0.782 1,780,930 0.7440 8.33%
2008-11-14 0 1.080 1.050 1.080 0.970 1.100 1,540,000 1,614,540 1.0484 0.722 0.702 0.722 0.648 0.735 2,304,733 0.7005 12.50%
2008-11-13 0 0.960 0.950 0.960 0.920 0.970 1,018,000 963,160 0.9461 0.641 0.635 0.641 0.615 0.648 1,523,518 0.6322 -1.03%
2008-11-12 0 0.970 0.970 0.990 0.930 1.030 1,616,000 1,555,940 0.9628 0.648 0.648 0.662 0.621 0.688 2,418,473 0.6434 -3.00%
2008-11-11 0 1.000 0.990 1.000 0.940 1.120 4,232,000 4,305,080 1.0173 0.668 0.662 0.668 0.628 0.748 6,333,525 0.6797 5.26%
2008-11-10 0 0.950 0.940 0.950 0.800 0.960 4,862,000 4,323,980 0.8893 0.635 0.628 0.635 0.535 0.641 7,276,370 0.5942 37.68%
2008-11-07 0 0.690 0.690 0.710 0.610 0.690 2,322,000 1,475,080 0.6353 0.461 0.461 0.474 0.408 0.461 3,475,058 0.4245 4.55%
2008-11-06 0 0.660 0.650 0.660 0.660 0.720 898,000 612,100 0.6816 0.441 0.434 0.441 0.441 0.481 1,343,928 0.4555 -8.33%
2008-11-05 0 0.720 0.720 0.740 0.630 0.780 4,676,000 3,159,380 0.6757 0.481 0.481 0.494 0.421 0.521 6,998,006 0.4515 14.29%
2008-11-04 0 0.630 0.630 0.640 0.620 0.640 2,738,000 1,747,240 0.6381 0.421 0.421 0.428 0.414 0.428 4,097,635 0.4264 -1.56%
2008-11-03 0 0.640 0.630 0.640 0.630 0.680 586,000 372,800 0.6362 0.428 0.421 0.428 0.421 0.454 876,996 0.4251 6.67%
2008-10-31 0 0.600 0.570 0.610 0.580 0.640 54,000 32,460 0.6011 0.401 0.381 0.408 0.388 0.428 80,815 0.4017 -6.25%
2008-10-30 0 0.640 0.560 0.640 0.495 0.640 2,290,340 1,263,122 0.5515 0.428 0.374 0.428 0.331 0.428 3,427,676 0.3685 4.92%
2008-10-29 0 0.610 0.570 0.610 0.570 0.620 280,000 169,920 0.6069 0.408 0.381 0.408 0.381 0.414 419,042 0.4055 1.67%
2008-10-28 0 0.600 0.580 0.600 0.580 0.600 328,000 192,880 0.5880 0.401 0.388 0.401 0.388 0.401 490,878 0.3929 0.00%
2008-10-27 0 0.600 0.570 0.600 0.560 0.680 114,000 67,520 0.5923 0.401 0.381 0.401 0.374 0.454 170,610 0.3958 1.69%
2008-10-24 0 0.590 0.550 0.590 0.540 0.590 166,000 93,940 0.5659 0.394 0.368 0.394 0.361 0.394 248,432 0.3781 -1.67%
2008-10-23 0 0.600 0.590 0.620 0.590 0.600 180,000 107,680 0.5982 0.401 0.394 0.414 0.394 0.401 269,384 0.3997 -3.23%
2008-10-22 0 0.620 0.620 0.670 0.610 0.670 484,000 307,500 0.6353 0.414 0.414 0.448 0.408 0.448 724,345 0.4245 -1.59%
2008-10-21 0 0.630 0.630 0.640 0.630 0.680 1,076,000 703,880 0.6542 0.421 0.421 0.428 0.421 0.454 1,610,320 0.4371 -1.56%
2008-10-20 0 0.640 0.640 0.670 0.600 0.680 720,000 462,500 0.6424 0.428 0.428 0.448 0.401 0.454 1,077,537 0.4292 6.67%
2008-10-17 0 0.600 0.590 0.600 0.560 0.630 516,000 311,280 0.6033 0.401 0.394 0.401 0.374 0.421 772,235 0.4031 3.45%
2008-10-16 0 0.580 0.580 0.590 0.580 0.670 1,474,000 930,360 0.6312 0.388 0.388 0.394 0.388 0.448 2,205,958 0.4217 -15.94%
2008-10-15 0 0.690 0.670 0.720 0.660 0.800 1,626,000 1,170,020 0.7196 0.461 0.448 0.481 0.441 0.535 2,433,438 0.4808 -19.77%
2008-10-14 0 0.860 0.820 0.860 0.800 0.900 960,000 851,000 0.8865 0.575 0.548 0.575 0.535 0.601 1,436,716 0.5923 1.18%
2008-10-13 0 0.850 0.820 0.850 0.830 0.900 258,000 225,200 0.8729 0.568 0.548 0.568 0.555 0.601 386,118 0.5832 0.00%
2008-10-10 0 0.850 0.820 0.900 0.850 0.880 116,000 99,000 0.8534 0.568 0.548 0.601 0.568 0.588 173,603 0.5703 -5.56%
2008-10-09 0 0.900 0.950 1.000 0.870 1.000 192,000 178,700 0.9307 0.601 0.635 0.668 0.581 0.668 287,343 0.6219 -10.00%
2008-10-08 0 1.000 0.970 1.000 0.980 1.060 252,000 255,320 1.0132 0.668 0.648 0.668 0.655 0.708 377,138 0.6770 -12.28%
2008-10-06 0 1.140 1.100 1.180 1.100 1.140 16,000 17,680 1.1050 0.762 0.735 0.788 0.735 0.762 23,945 0.7384 -2.56%
2008-10-03 0 1.170 1.130 1.170 1.100 1.170 58,000 64,240 1.1076 0.782 0.755 0.782 0.735 0.782 86,802 0.7401 8.33%
2008-10-02 0 1.080 1.080 1.180 1.080 1.220 120,000 140,660 1.1722 0.722 0.722 0.788 0.722 0.815 179,590 0.7832 -6.09%
2008-09-30 0 1.150 1.150 1.250 1.000 1.250 16,000 17,800 1.1125 0.768 0.768 0.835 0.668 0.835 23,945 0.7434 -10.16%
2008-09-29 0 1.280 1.280 1.300 1.280 1.310 38,000 49,520 1.3032 0.855 0.855 0.869 0.855 0.875 56,870 0.8708 6.67%
2008-09-26 0 1.200 1.170 1.230 1.070 1.250 174,000 208,040 1.1956 0.802 0.782 0.822 0.715 0.835 260,405 0.7989 -4.00%
2008-09-25 0 1.250 1.220 1.290 1.250 1.330 162,000 206,300 1.2735 0.835 0.815 0.862 0.835 0.889 242,446 0.8509 -3.85%
2008-09-24 0 1.300 1.280 1.380 1.300 1.380 98,000 129,520 1.3216 0.869 0.855 0.922 0.869 0.922 146,665 0.8831 -2.26%
2008-09-23 0 1.330 1.310 1.340 1.330 1.340 46,000 61,320 1.3330 0.889 0.875 0.895 0.889 0.895 68,843 0.8907 0.00%
2008-09-22 0 1.330 1.330 1.400 1.330 1.400 4,000 5,460 1.3650 0.889 0.889 0.935 0.889 0.935 5,986 0.9121 0.00%
2008-09-19 0 1.330 1.220 1.330 1.330 1.550 192,000 283,900 1.4786 0.889 0.815 0.889 0.889 1.036 287,343 0.9880 -9.52%
2008-09-18 0 1.470 1.470 1.490 1.210 1.410 24,000 32,780 1.3658 0.982 0.982 0.996 0.809 0.942 35,918 0.9126 -2.00%
2008-09-17 0 1.500 1.450 1.500 1.500 1.500 4,000 6,000 1.5000 1.002 0.969 1.002 1.002 1.002 5,986 1.0023 8.70%
2008-09-16 0 1.380 1.310 1.380 1.380 1.440 52,000 72,920 1.4023 0.922 0.875 0.922 0.922 0.962 77,822 0.9370 -16.36%
2008-09-12 0 1.650 1.650 1.660 1.510 1.730 62,000 101,860 1.6429 1.103 1.103 1.109 1.009 1.156 92,788 1.0978 -4.62%
2008-09-11 0 1.730 1.730 1.750 1.730 1.760 56,000 97,780 1.7461 1.156 1.156 1.169 1.156 1.176 83,808 1.1667 -1.14%
2008-09-10 0 1.750 1.750 2.050 1.750 1.750 32,000 56,000 1.7500 1.169 1.169 1.370 1.169 1.169 47,891 1.1693 0.00%
2008-09-09 0 1.750 1.750 1.830 1.750 1.830 504,000 882,640 1.7513 1.169 1.169 1.223 1.169 1.223 754,276 1.1702 -0.57%
2008-09-08 0 1.760 1.760 1.900 1.760 1.760 52,000 91,520 1.7600 1.176 1.176 1.270 1.176 1.176 77,822 1.1760 0.57%
2008-09-05 0 1.750 1.740 1.750 1.740 1.780 176,000 308,020 1.7501 1.169 1.163 1.169 1.163 1.189 263,398 1.1694 -7.89%
2008-09-04 0 1.900 1.760 1.900 1.760 1.900 6,000 10,840 1.8067 1.270 1.176 1.270 1.176 1.270 8,979 1.2072 0.00%
2008-09-03 0 1.900 1.790 1.900 1.900 2.000 18,000 35,000 1.9444 1.270 1.196 1.270 1.270 1.336 26,938 1.2993 -5.00%
2008-09-02 0 2.000 1.810 2.000 - - 0 0 - 1.336 1.209 1.336 - - 0 - 0.00%
2008-09-01 0 2.000 1.800 2.000 - - 0 0 - 1.336 1.203 1.336 - - 0 - -0.99%
2008-08-29 0 2.020 1.780 2.050 1.760 2.050 288,000 557,860 1.9370 1.350 1.189 1.370 1.176 1.370 431,015 1.2943 6.32%
2008-08-28 0 1.900 1.830 1.900 1.900 1.980 84,000 159,760 1.9019 1.270 1.223 1.270 1.270 1.323 125,713 1.2708 -5.00%
2008-08-27 0 2.000 1.830 2.000 1.830 2.100 92,000 178,540 1.9407 1.336 1.223 1.336 1.223 1.403 137,685 1.2967 5.26%
2008-08-26 0 1.900 1.800 1.900 1.850 1.980 86,000 162,000 1.8837 1.270 1.203 1.270 1.236 1.323 128,706 1.2587 5.56%
2008-08-25 0 1.800 1.700 2.000 1.800 1.800 30,000 54,000 1.8000 1.203 1.136 1.336 1.203 1.203 44,897 1.2027 -10.00%
2008-08-21 0 2.000 1.610 2.000 1.900 2.000 30,000 58,000 1.9333 1.336 1.076 1.336 1.270 1.336 44,897 1.2918 5.26%
2008-08-20 0 1.900 1.790 1.900 1.790 2.120 186,000 363,920 1.9566 1.270 1.196 1.270 1.196 1.417 278,364 1.3074 0.53%
2008-08-19 0 1.890 1.680 1.890 1.980 1.980 4,000 7,920 1.9800 1.263 1.123 1.263 1.323 1.323 5,986 1.3230 3.85%
2008-08-18 0 1.820 1.630 1.820 1.670 1.880 58,000 103,560 1.7855 1.216 1.089 1.216 1.116 1.256 86,802 1.1931 13.75%
2008-08-15 0 1.600 1.600 1.730 1.600 1.740 196,000 328,900 1.6781 1.069 1.069 1.156 1.069 1.163 293,330 1.1213 -3.03%
2008-08-14 0 1.650 1.600 1.650 1.650 1.700 290,000 480,260 1.6561 1.103 1.069 1.103 1.103 1.136 434,008 1.1066 -8.33%
2008-08-13 0 1.800 1.770 1.800 - - 0 0 - 1.203 1.183 1.203 - - 0 - -2.70%
2008-08-12 0 1.850 1.780 1.800 1.780 1.850 50,000 91,320 1.8264 1.236 1.189 1.203 1.189 1.236 74,829 1.2204 0.00%
2008-08-11 0 1.850 1.760 1.850 1.850 1.850 4,000 7,400 1.8500 1.236 1.176 1.236 1.236 1.236 5,986 1.2362 0.00%
2008-08-08 0 1.850 1.750 1.850 1.850 1.850 18,000 33,300 1.8500 1.236 1.169 1.236 1.236 1.236 26,938 1.2362 -2.63%
2008-08-07 0 1.900 1.810 1.900 1.900 1.900 26,000 49,400 1.9000 1.270 1.209 1.270 1.270 1.270 38,911 1.2696 0.00%
2008-08-05 0 1.900 1.820 1.900 1.900 1.910 42,000 79,820 1.9005 1.270 1.216 1.270 1.270 1.276 62,856 1.2699 -3.55%
2008-08-04 0 1.970 1.900 1.970 1.950 1.970 424,000 807,140 1.9036 1.316 1.270 1.316 1.303 1.316 634,550 1.2720 1.03%
2008-08-01 0 1.950 1.900 1.950 1.850 1.950 904,000 1,734,020 1.9182 1.303 1.270 1.303 1.236 1.303 1,352,908 1.2817 -1.52%
2008-07-31 0 1.980 1.890 1.980 1.900 1.990 346,000 679,400 1.9636 1.323 1.263 1.323 1.270 1.330 517,817 1.3120 0.00%
2008-07-30 0 1.980 1.920 1.980 1.900 2.000 106,000 203,800 1.9226 1.323 1.283 1.323 1.270 1.336 158,637 1.2847 0.00%
2008-07-29 0 1.980 1.930 1.980 1.900 1.980 98,000 187,240 1.9106 1.323 1.290 1.323 1.270 1.323 146,665 1.2767 1.54%
2008-07-28 0 1.950 1.910 2.000 1.950 2.000 88,000 172,780 1.9634 1.303 1.276 1.336 1.303 1.336 131,699 1.3119 -2.50%
2008-07-25 0 2.000 1.950 2.000 1.950 2.000 24,000 46,920 1.9550 1.336 1.303 1.336 1.303 1.336 35,918 1.3063 -1.48%
2008-07-24 0 2.030 1.950 2.030 1.950 2.050 384,000 770,300 2.0060 1.356 1.303 1.356 1.303 1.370 574,687 1.3404 1.50%
2008-07-23 0 2.000 1.920 2.040 1.960 2.000 38,000 75,680 1.9916 1.336 1.283 1.363 1.310 1.336 56,870 1.3308 0.00%
2008-07-22 0 2.000 1.960 2.000 1.920 2.000 72,000 141,680 1.9678 1.336 1.310 1.336 1.283 1.336 107,754 1.3149 0.00%
2008-07-21 0 2.000 1.910 2.000 1.970 2.000 138,000 275,380 1.9955 1.336 1.276 1.336 1.316 1.336 206,528 1.3334 0.00%
2008-07-18 0 2.000 1.980 2.000 1.980 2.170 532,000 1,073,740 2.0183 1.336 1.323 1.336 1.323 1.450 796,180 1.3486 -7.83%
2008-07-17 0 2.170 2.160 2.200 2.160 2.300 152,000 332,360 2.1866 1.450 1.443 1.470 1.443 1.537 227,480 1.4611 0.00%
2008-07-16 0 2.170 2.170 2.180 2.170 2.280 162,000 356,620 2.2014 1.450 1.450 1.457 1.450 1.523 242,446 1.4709 -5.65%
2008-07-15 0 2.300 2.180 2.380 2.180 2.300 46,000 102,740 2.2335 1.537 1.457 1.590 1.457 1.537 68,843 1.4924 0.00%
2008-07-14 0 2.300 2.240 2.300 2.200 2.350 168,000 377,160 2.2450 1.537 1.497 1.537 1.470 1.570 251,425 1.5001 -5.74%
2008-07-11 0 2.440 2.390 2.440 2.350 2.450 242,000 575,940 2.3799 1.630 1.597 1.630 1.570 1.637 362,172 1.5902 1.67%
2008-07-10 0 2.400 2.370 2.450 2.400 2.500 76,000 182,600 2.4026 1.604 1.584 1.637 1.604 1.670 113,740 1.6054 0.00%
2008-07-09 0 2.400 2.350 2.450 2.400 2.520 146,000 360,120 2.4666 1.604 1.570 1.637 1.604 1.684 218,501 1.6481 -6.61%
2008-07-08 0 2.570 2.400 2.600 2.300 2.680 320,000 763,780 2.3868 1.717 1.604 1.737 1.537 1.791 478,905 1.5948 1.18%
2008-07-07 0 2.540 2.540 2.680 2.500 2.600 14,000 35,680 2.5486 1.697 1.697 1.791 1.670 1.737 20,952 1.7029 -2.31%
2008-07-04 0 2.600 2.550 2.600 2.630 2.630 2,000 5,260 2.6300 1.737 1.704 1.737 1.757 1.757 2,993 1.7573 3.17%
2008-07-03 0 2.520 2.520 2.600 2.510 2.620 30,000 77,880 2.5960 1.684 1.684 1.737 1.677 1.751 44,897 1.7346 -5.62%
2008-07-02 0 2.670 2.670 2.760 2.670 2.770 22,000 58,940 2.6791 1.784 1.784 1.844 1.784 1.851 32,925 1.7901 -4.30%
2008-06-30 0 2.790 2.550 2.790 2.510 2.790 22,000 60,100 2.7318 1.864 1.704 1.864 1.677 1.864 32,925 1.8254 6.49%
2008-06-27 0 2.620 2.620 2.700 2.600 2.620 10,000 26,120 2.6120 1.751 1.751 1.804 1.737 1.751 14,966 1.7453 -4.73%
2008-06-26 0 2.750 2.520 2.750 2.400 2.880 264,000 680,280 2.5768 1.838 1.684 1.838 1.604 1.924 395,097 1.7218 12.24%
2008-06-25 0 2.450 2.380 2.450 2.260 2.600 182,000 440,460 2.4201 1.637 1.590 1.637 1.510 1.737 272,377 1.6171 -12.50%
2008-06-24 0 2.800 2.610 2.800 2.510 2.820 136,000 355,340 2.6128 1.871 1.744 1.871 1.677 1.884 203,535 1.7458 -1.41%
2008-06-23 0 2.840 2.650 2.840 2.980 2.980 2,000 5,960 2.9800 1.898 1.771 1.898 1.991 1.991 2,993 1.9912 0.71%
2008-06-20 0 2.820 2.570 2.820 2.520 2.820 174,000 466,220 2.6794 1.884 1.717 1.884 1.684 1.884 260,405 1.7904 8.46%
2008-06-19 0 2.600 2.520 2.600 2.570 2.650 94,000 244,440 2.6004 1.737 1.684 1.737 1.717 1.771 140,678 1.7376 -1.89%
2008-06-18 0 2.650 2.650 2.700 2.650 2.750 32,000 86,040 2.6888 1.771 1.771 1.804 1.771 1.838 47,891 1.7966 -3.64%
2008-06-17 0 2.750 2.630 2.750 2.650 2.750 134,000 360,900 2.6933 1.838 1.757 1.838 1.771 1.838 200,542 1.7996 -1.79%
2008-06-16 0 2.800 2.720 2.840 2.800 2.940 82,000 235,380 2.8705 1.871 1.817 1.898 1.871 1.964 122,720 1.9180 0.00%
2008-06-13 0 2.800 2.730 2.800 2.750 2.870 342,000 954,400 2.7906 1.871 1.824 1.871 1.838 1.918 511,830 1.8647 0.36%
2008-06-12 0 2.790 2.710 2.790 2.710 2.920 214,000 598,040 2.7946 1.864 1.811 1.864 1.811 1.951 320,268 1.8673 -2.79%
2008-06-11 0 2.870 2.800 2.880 2.850 2.900 122,000 349,980 2.8687 1.918 1.871 1.924 1.904 1.938 182,583 1.9168 1.06%
2008-06-10 0 2.840 2.820 2.880 2.820 3.000 144,000 414,620 2.8793 1.898 1.884 1.924 1.884 2.005 215,507 1.9239 -5.33%
2008-06-06 0 3.000 2.940 3.000 2.950 3.030 488,000 1,463,140 2.9982 2.005 1.964 2.005 1.971 2.025 730,331 2.0034 -0.99%
2008-06-05 0 3.030 3.020 3.030 3.020 3.100 284,000 869,340 3.0611 2.025 2.018 2.025 2.018 2.071 425,029 2.0454 -1.62%
2008-06-04 0 3.080 3.040 3.080 3.040 3.180 920,000 2,835,820 3.0824 2.058 2.031 2.058 2.031 2.125 1,376,853 2.0596 0.65%
2008-06-03 0 3.060 3.020 3.060 3.000 3.230 824,000 2,560,720 3.1077 2.045 2.018 2.045 2.005 2.158 1,233,182 2.0765 0.99%
2008-06-02 0 3.030 3.010 3.030 2.970 3.030 976,000 2,924,160 2.9961 2.025 2.011 2.025 1.985 2.025 1,460,662 2.0019 3.41%
2008-05-30 0 2.930 2.890 2.980 2.860 2.980 166,000 484,960 2.9214 1.958 1.931 1.991 1.911 1.991 248,432 1.9521 -1.68%
2008-05-29 0 2.980 2.930 2.980 2.950 3.040 582,000 1,744,694 2.9978 1.991 1.958 1.991 1.971 2.031 871,009 2.0031 -1.00%
2008-05-28 0 3.010 3.000 3.010 2.980 3.040 316,000 947,800 2.9994 2.011 2.005 2.011 1.991 2.031 472,919 2.0041 2.38%
2008-05-27 0 2.940 2.930 2.940 2.930 3.050 462,000 1,367,680 2.9603 1.964 1.958 1.964 1.958 2.038 691,420 1.9781 -2.65%
2008-05-26 0 3.020 2.920 3.010 2.900 3.020 148,000 438,820 2.9650 2.018 1.951 2.011 1.938 2.018 221,494 1.9812 2.37%
2008-05-23 0 3.000 2.940 3.000 2.940 3.020 184,000 547,920 2.9778 1.971 1.932 1.971 1.932 1.984 280,038 1.9566 0.00%
2008-05-22 0 3.000 2.920 3.000 2.880 3.000 196,000 580,100 2.9597 1.971 1.919 1.971 1.892 1.971 298,301 1.9447 0.00%
2008-05-21 0 3.000 2.950 3.000 2.900 3.000 94,000 275,860 2.9347 1.971 1.938 1.971 1.905 1.971 143,063 1.9282 1.69%
2008-05-20 0 2.950 2.920 2.970 2.920 3.050 1,298,000 3,875,600 2.9858 1.938 1.919 1.951 1.919 2.004 1,975,485 1.9618 0.68%
2008-05-19 0 2.930 2.900 2.930 2.840 2.940 1,094,000 3,170,820 2.8984 1.925 1.905 1.925 1.866 1.932 1,665,008 1.9044 3.17%
2008-05-16 0 2.840 2.800 2.840 2.780 2.900 622,000 1,779,180 2.8604 1.866 1.840 1.866 1.827 1.905 946,650 1.8794 0.71%
2008-05-15 0 2.820 2.820 2.840 2.800 2.890 216,000 613,160 2.8387 1.853 1.853 1.866 1.840 1.899 328,740 1.8652 1.08%
2008-05-14 0 2.790 2.790 2.800 2.790 2.800 238,000 664,980 2.7940 1.833 1.833 1.840 1.833 1.840 362,223 1.8358 -0.36%
2008-05-13 0 2.800 2.750 2.800 2.790 2.800 380,000 1,061,700 2.7939 1.840 1.807 1.840 1.833 1.840 578,339 1.8358 0.36%
2008-05-09 0 2.790 2.730 2.790 2.750 2.850 602,000 1,672,560 2.7783 1.833 1.794 1.833 1.807 1.873 916,211 1.8255 -0.36%
2008-05-08 0 2.800 2.790 2.800 2.790 2.880 346,000 974,980 2.8179 1.840 1.833 1.840 1.833 1.892 526,593 1.8515 -0.71%
2008-05-07 0 2.820 2.760 2.820 2.770 2.840 594,000 1,669,500 2.8106 1.853 1.813 1.853 1.820 1.866 904,036 1.8467 0.00%
2008-05-06 0 2.820 2.820 2.840 2.800 2.880 836,000 2,365,580 2.8296 1.853 1.853 1.866 1.840 1.892 1,272,346 1.8592 5.22%
2008-05-05 0 2.680 2.620 2.680 2.550 2.700 734,000 1,928,260 2.6271 1.761 1.721 1.761 1.675 1.774 1,117,108 1.7261 5.10%
2008-05-02 0 2.550 2.490 2.550 2.550 2.560 148,000 378,280 2.5559 1.675 1.636 1.675 1.675 1.682 225,248 1.6794 -1.92%
2008-04-30 0 2.600 2.560 2.650 2.550 2.600 348,000 893,900 2.5687 1.708 1.682 1.741 1.675 1.708 529,637 1.6878 1.96%
2008-04-29 0 2.550 2.540 2.580 2.500 2.550 228,000 580,640 2.5467 1.675 1.669 1.695 1.643 1.675 347,004 1.6733 2.00%
2008-04-28 0 2.500 2.490 2.550 2.500 2.550 180,000 453,200 2.5178 1.643 1.636 1.675 1.643 1.675 273,950 1.6543 0.00%
2008-04-25 0 2.500 2.480 2.500 2.450 2.600 606,000 1,523,320 2.5137 1.643 1.629 1.643 1.610 1.708 922,299 1.6517 -2.34%
2008-04-24 0 2.560 2.530 2.600 2.550 2.800 486,000 1,270,780 2.6148 1.682 1.662 1.708 1.675 1.840 739,665 1.7180 -8.57%
2008-04-23 0 2.800 2.600 2.800 2.500 2.800 380,000 988,380 2.6010 1.840 1.708 1.840 1.643 1.840 578,339 1.7090 -6.67%
2008-04-22 0 3.000 2.450 3.000 2.450 3.000 326,000 850,040 2.6075 1.971 1.610 1.971 1.610 1.971 496,154 1.7133 23.97%
2008-04-21 0 2.420 2.380 2.500 2.300 2.600 190,000 478,700 2.5195 1.590 1.564 1.643 1.511 1.708 289,170 1.6554 -3.97%
2008-04-18 0 2.520 2.360 2.520 2.450 2.650 194,000 490,440 2.5280 1.656 1.551 1.656 1.610 1.741 295,257 1.6611 0.80%
2008-04-17 0 2.500 2.400 2.500 2.550 2.580 66,000 168,800 2.5576 1.643 1.577 1.643 1.675 1.695 100,448 1.6805 -5.66%
2008-04-16 0 2.650 2.430 2.650 2.600 2.650 240,000 628,860 2.6203 1.741 1.597 1.741 1.708 1.741 365,267 1.7216 -1.12%
2008-04-15 0 2.680 2.450 2.650 2.450 2.700 664,000 1,668,900 2.5134 1.761 1.610 1.741 1.610 1.774 1,010,572 1.6514 5.10%
2008-04-14 0 2.550 2.400 2.580 2.380 2.650 326,000 800,000 2.4540 1.675 1.577 1.695 1.564 1.741 496,154 1.6124 -2.67%
2008-04-11 0 2.620 2.560 2.620 2.570 2.650 608,000 1,579,740 2.5983 1.721 1.682 1.721 1.689 1.741 925,343 1.7072 0.77%
2008-04-10 0 2.600 2.440 2.600 2.440 2.650 302,000 770,440 2.5511 1.708 1.603 1.708 1.603 1.741 459,627 1.6762 10.64%
2008-04-09 0 2.350 2.330 2.350 2.350 2.400 52,000 123,440 2.3738 1.544 1.531 1.544 1.544 1.577 79,141 1.5597 0.86%
2008-04-08 0 2.330 2.300 2.400 2.300 2.360 104,000 242,900 2.3356 1.531 1.511 1.577 1.511 1.551 158,282 1.5346 0.00%
2008-04-07 0 2.330 2.250 2.330 2.250 2.350 218,000 494,140 2.2667 1.531 1.478 1.531 1.478 1.544 331,784 1.4893 5.91%
2008-04-03 0 2.200 2.090 2.250 2.090 2.200 478,000 1,031,420 2.1578 1.446 1.373 1.478 1.373 1.446 727,490 1.4178 5.26%
2008-04-02 0 2.090 2.090 2.140 2.090 2.170 184,000 388,320 2.1104 1.373 1.373 1.406 1.373 1.426 280,038 1.3867 0.00%
2008-04-01 0 2.090 2.090 2.190 2.080 2.180 150,000 317,640 2.1176 1.373 1.373 1.439 1.367 1.432 228,292 1.3914 -0.48%
2008-03-31 0 2.100 2.040 2.100 2.040 2.100 3,724,000 7,637,200 2.0508 1.380 1.340 1.380 1.340 1.380 5,667,724 1.3475 1.94%
2008-03-28 0 2.060 2.040 2.080 2.060 2.100 814,000 1,694,620 2.0818 1.354 1.340 1.367 1.354 1.380 1,238,863 1.3679 -5.94%
2008-03-27 0 2.190 2.150 2.190 2.140 2.190 362,000 783,500 2.1644 1.439 1.413 1.439 1.406 1.439 550,944 1.4221 1.86%
2008-03-26 0 2.150 2.100 2.150 2.130 2.190 742,000 1,611,520 2.1719 1.413 1.380 1.413 1.400 1.439 1,129,283 1.4270 4.37%
2008-03-25 0 2.060 1.910 2.060 2.060 2.060 20,000 41,200 2.0600 1.354 1.255 1.354 1.354 1.354 30,439 1.3535 0.49%
2008-03-20 0 2.050 2.050 2.060 2.030 2.100 124,000 253,940 2.0479 1.347 1.347 1.354 1.334 1.380 188,721 1.3456 0.00%
2008-03-19 0 2.050 2.000 2.080 2.000 2.080 232,000 471,520 2.0324 1.347 1.314 1.367 1.314 1.367 353,091 1.3354 0.00%
2008-03-18 0 2.050 - 2.050 2.050 2.100 32,000 66,500 2.0781 1.347 - 1.347 1.347 1.380 48,702 1.3654 2.50%
2008-03-17 0 2.000 1.900 2.000 1.950 2.050 202,000 405,080 2.0053 1.314 1.248 1.314 1.281 1.347 307,433 1.3176 -0.50%
2008-03-14 0 2.010 2.010 2.050 2.010 2.060 104,000 212,740 2.0456 1.321 1.321 1.347 1.321 1.354 158,282 1.3441 -2.90%
2008-03-13 0 2.070 2.070 2.090 2.050 2.200 404,000 838,660 2.0759 1.360 1.360 1.373 1.347 1.446 614,866 1.3640 0.98%
2008-03-12 0 2.050 2.000 2.090 2.050 2.090 56,000 116,060 2.0725 1.347 1.314 1.373 1.347 1.373 85,229 1.3617 -1.91%
2008-03-11 0 2.090 2.060 2.100 2.070 2.220 252,000 531,460 2.1090 1.373 1.354 1.380 1.360 1.459 383,530 1.3857 -2.34%
2008-03-10 0 2.140 2.100 2.150 2.090 2.140 1,924,000 4,047,120 2.1035 1.406 1.380 1.413 1.373 1.406 2,928,223 1.3821 -1.83%
2008-03-07 0 2.180 2.120 2.180 2.060 2.200 1,092,000 2,302,460 2.1085 1.432 1.393 1.432 1.354 1.446 1,661,964 1.3854 0.00%
2008-03-06 0 2.180 2.180 2.200 2.100 2.100 838,000 1,796,520 2.1438 1.432 1.432 1.446 1.380 1.380 1,275,390 1.4086 1.40%
2008-03-05 0 2.150 2.150 2.180 2.100 2.280 800,000 1,731,700 2.1646 1.413 1.413 1.432 1.380 1.498 1,217,556 1.4223 -3.15%
2008-03-04 0 2.220 2.150 2.220 2.080 2.290 860,000 1,866,380 2.1702 1.459 1.413 1.459 1.367 1.505 1,308,873 1.4259 6.73%
2008-03-03 0 2.080 2.050 2.080 2.000 2.200 672,000 1,360,740 2.0249 1.367 1.347 1.367 1.314 1.446 1,022,747 1.3305 4.00%
2008-02-29 0 2.000 1.900 2.100 2.000 2.100 224,000 460,200 2.0545 1.314 1.248 1.380 1.314 1.380 340,916 1.3499 -2.44%
2008-02-28 0 2.050 2.050 2.070 2.000 2.100 322,000 656,920 2.0401 1.347 1.347 1.360 1.314 1.380 490,066 1.3405 0.00%
2008-02-27 0 2.050 2.050 2.140 2.050 2.150 106,000 219,160 2.0675 1.347 1.347 1.406 1.347 1.413 161,326 1.3585 -10.48%
2008-02-26 0 2.290 2.250 2.300 2.050 2.400 64,000 141,720 2.2144 1.505 1.478 1.511 1.347 1.577 97,405 1.4550 11.71%
2008-02-25 0 2.050 2.050 2.120 2.050 2.060 4,000 8,220 2.0550 1.347 1.347 1.393 1.347 1.354 6,088 1.3502 -2.38%
2008-02-22 0 2.100 2.100 2.150 2.100 2.200 85,000 179,700 2.1141 1.380 1.380 1.413 1.380 1.446 129,365 1.3891 0.00%
2008-02-21 0 2.100 2.100 2.250 2.100 2.400 1,194,000 2,514,560 2.1060 1.380 1.380 1.478 1.380 1.577 1,817,203 1.3838 -4.55%
2008-02-20 0 2.200 2.080 2.200 2.080 2.290 30,000 66,040 2.2013 1.446 1.367 1.446 1.367 1.505 45,658 1.4464 4.76%
2008-02-19 0 2.100 2.010 2.100 1.950 2.100 96,000 196,860 2.0506 1.380 1.321 1.380 1.281 1.380 146,107 1.3474 8.25%
2008-02-18 0 1.940 1.900 1.950 1.920 1.950 14,000 27,120 1.9371 1.275 1.248 1.281 1.262 1.281 21,307 1.2728 -3.00%
2008-02-15 0 2.000 1.920 2.000 1.780 2.000 544,000 1,017,240 1.8699 1.314 1.262 1.314 1.170 1.314 827,938 1.2286 -0.99%
2008-02-14 0 2.020 2.010 2.040 1.800 2.030 728,000 1,378,460 1.8935 1.327 1.321 1.340 1.183 1.334 1,107,976 1.2441 0.00%
2008-02-13 0 2.020 1.900 2.020 1.930 2.100 216,000 427,700 1.9801 1.327 1.248 1.327 1.268 1.380 328,740 1.3010 -3.81%
2008-02-12 0 2.100 2.010 2.170 2.050 2.200 103,000 215,340 2.0907 1.380 1.321 1.426 1.347 1.446 156,760 1.3737 -2.33%
2008-02-11 0 2.150 2.120 2.200 2.130 2.200 22,000 47,960 2.1800 1.413 1.393 1.446 1.400 1.446 33,483 1.4324 -2.27%
2008-02-06 0 2.200 2.200 2.400 2.180 2.200 16,000 35,080 2.1925 1.446 1.446 1.577 1.432 1.446 24,351 1.4406 0.00%
2008-02-05 0 2.200 2.200 2.250 2.200 2.250 10,000 22,200 2.2200 1.446 1.446 1.478 1.446 1.478 15,219 1.4587 -4.35%
2008-02-04 0 2.300 2.210 2.300 2.300 2.350 170,000 394,300 2.3194 1.511 1.452 1.511 1.511 1.544 258,731 1.5240 -2.13%
2008-02-01 0 2.350 2.230 2.350 2.210 2.500 242,000 567,820 2.3464 1.544 1.465 1.544 1.452 1.643 368,311 1.5417 1.73%
2008-01-31 0 2.310 2.170 2.310 2.170 2.380 76,000 176,380 2.3208 1.518 1.426 1.518 1.426 1.564 115,668 1.5249 -2.12%
2008-01-30 0 2.360 2.300 2.360 2.210 2.390 100,000 229,500 2.2950 1.551 1.511 1.551 1.452 1.570 152,195 1.5079 0.00%
2008-01-29 0 2.360 2.210 2.360 2.200 2.500 80,000 185,120 2.3140 1.551 1.452 1.551 1.446 1.643 121,756 1.5204 -1.67%
2008-01-28 0 2.400 2.350 2.400 2.300 2.500 90,000 215,320 2.3924 1.577 1.544 1.577 1.511 1.643 136,975 1.5720 3.90%
2008-01-25 0 2.310 2.310 2.400 2.300 2.580 98,000 236,520 2.4135 1.518 1.518 1.577 1.511 1.695 149,151 1.5858 -3.35%
2008-01-24 0 2.390 2.250 2.390 2.250 2.600 74,000 175,240 2.3681 1.570 1.478 1.570 1.478 1.708 112,624 1.5560 9.13%
2008-01-23 0 2.190 2.190 2.290 2.100 2.720 482,000 1,086,520 2.2542 1.439 1.439 1.505 1.380 1.787 733,578 1.4811 -10.61%
2008-01-22 0 2.450 2.200 2.480 2.160 2.480 494,000 1,154,180 2.3364 1.610 1.446 1.629 1.419 1.629 751,841 1.5351 -0.81%
2008-01-21 0 2.470 2.320 2.480 2.300 2.500 92,000 220,000 2.3913 1.623 1.524 1.629 1.511 1.643 140,019 1.5712 0.00%
2008-01-18 0 2.470 2.370 2.470 2.250 2.470 190,000 443,220 2.3327 1.623 1.557 1.623 1.478 1.623 289,170 1.5327 0.82%
2008-01-17 0 2.450 2.450 2.520 2.440 2.520 138,000 337,480 2.4455 1.610 1.610 1.656 1.603 1.656 210,028 1.6068 0.41%
2008-01-16 0 2.440 2.440 2.580 2.350 2.600 508,000 1,247,900 2.4565 1.603 1.603 1.695 1.544 1.708 773,148 1.6141 -7.92%
2008-01-15 0 2.650 2.650 2.680 2.650 2.750 322,000 856,720 2.6606 1.741 1.741 1.761 1.741 1.807 490,066 1.7482 -7.02%
2008-01-14 0 2.850 2.750 2.890 2.650 3.300 626,000 1,827,440 2.9192 1.873 1.807 1.899 1.741 2.168 952,738 1.9181 3.64%
2008-01-11 0 2.750 2.740 2.760 2.580 2.900 1,408,000 3,859,560 2.7412 1.807 1.800 1.813 1.695 1.905 2,142,899 1.8011 5.77%
2008-01-10 0 2.600 2.580 2.600 2.600 2.760 732,000 1,955,660 2.6717 1.708 1.695 1.708 1.708 1.813 1,114,064 1.7554 -5.80%
2008-01-09 0 2.760 2.790 2.800 2.760 2.850 254,000 706,200 2.7803 1.813 1.833 1.840 1.813 1.873 386,574 1.8268 -4.83%
2008-01-08 0 2.900 2.880 2.900 2.760 2.950 670,000 1,922,460 2.8693 1.905 1.892 1.905 1.813 1.938 1,019,703 1.8853 0.00%
2008-01-07 0 2.900 2.900 2.940 2.700 2.980 1,126,000 3,137,920 2.7868 1.905 1.905 1.932 1.774 1.958 1,713,710 1.8311 -1.36%
2008-01-04 0 2.940 2.940 2.950 2.630 3.000 1,202,000 3,440,040 2.8619 1.932 1.932 1.938 1.728 1.971 1,829,378 1.8804 4.63%
2008-01-03 0 2.810 2.800 2.820 2.800 3.030 634,000 1,840,520 2.9030 1.846 1.840 1.853 1.840 1.991 964,913 1.9074 -4.75%
2008-01-02 0 2.950 2.950 2.980 2.950 3.150 2,488,000 7,663,080 3.0800 1.938 1.938 1.958 1.938 2.070 3,786,600 2.0237 -1.99%
2007-12-31 0 3.010 3.000 3.010 2.940 3.200 4,332,000 13,112,980 3.0270 1.978 1.971 1.978 1.932 2.103 6,593,067 1.9889 3.08%
2007-12-28 0 2.920 2.900 2.940 2.750 3.150 11,963,000 35,978,520 3.0075 1.919 1.905 1.932 1.807 2.070 18,207,032 1.9761 6.18%
2007-12-27 0 2.750 2.740 2.750 2.700 2.870 2,336,000 6,466,880 2.7684 1.807 1.800 1.807 1.774 1.886 3,555,264 1.8190 -1.79%
2007-12-24 0 2.800 2.780 2.800 2.500 2.890 1,454,000 3,986,720 2.7419 1.840 1.827 1.840 1.643 1.899 2,212,909 1.8016 -3.11%
2007-12-21 0 2.890 2.890 2.900 2.730 3.100 42,481,000 122,530,940 2.8844 1.899 1.899 1.905 1.794 2.037 64,653,759 1.8952

Copyright & disclaimer, Privacy policy

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

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

Back to top