Xingye Alloy Materials Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00505  2007-12-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 1.030 1.030 1.040 1.030 1.030 188,000 193,640 1.0300 1.030 1.030 1.040 1.030 1.030 188,000 1.0300 0.00%
2026-01-15 0 1.030 0.980 1.030 0.990 1.030 207,000 212,720 1.0276 1.030 0.980 1.030 0.990 1.030 207,000 1.0276 3.00%
2026-01-14 0 1.000 1.000 1.020 0.920 1.000 190,000 188,190 0.9905 1.000 1.000 1.020 0.920 1.000 190,000 0.9905 4.17%
2026-01-13 0 0.960 0.910 0.970 0.900 0.960 144,000 135,770 0.9428 0.960 0.910 0.970 0.900 0.960 144,000 0.9428 5.49%
2026-01-12 0 0.910 0.910 0.960 0.900 0.910 43,000 38,830 0.9030 0.910 0.910 0.960 0.900 0.910 43,000 0.9030 0.00%
2026-01-09 0 0.910 0.810 0.920 0.910 0.930 25,000 23,030 0.9212 0.910 0.810 0.920 0.910 0.930 25,000 0.9212 -2.15%
2026-01-08 0 0.930 0.900 0.960 0.900 0.930 34,300 31,493 0.9182 0.930 0.900 0.960 0.900 0.930 34,300 0.9182 3.33%
2026-01-07 0 0.900 0.900 0.940 0.900 0.930 24,000 22,010 0.9171 0.900 0.900 0.940 0.900 0.930 24,000 0.9171 0.00%
2026-01-06 0 0.900 0.890 0.900 0.900 0.900 10,000 9,000 0.9000 0.900 0.890 0.900 0.900 0.900 10,000 0.9000 0.00%
2026-01-05 0 0.900 0.900 0.950 0.900 0.900 21,000 18,900 0.9000 0.900 0.900 0.950 0.900 0.900 21,000 0.9000 -2.17%
2026-01-02 0 0.920 0.920 0.930 0.920 0.980 33,000 32,220 0.9764 0.920 0.920 0.930 0.920 0.980 33,000 0.9764 1.10%
2025-12-31 0 0.910 0.910 1.000 0.910 0.910 2,000 1,820 0.9100 0.910 0.910 1.000 0.910 0.910 2,000 0.9100 0.00%
2025-12-30 0 0.910 0.900 0.990 - - 0 0 - 0.910 0.900 0.990 - - 0 - 0.00%
2025-12-29 0 0.910 0.910 0.980 0.910 0.960 68,000 63,990 0.9410 0.910 0.910 0.980 0.910 0.960 68,000 0.9410 -1.09%
2025-12-24 0 0.920 0.900 0.960 0.910 0.920 3,000 2,750 0.9167 0.920 0.900 0.960 0.910 0.920 3,000 0.9167 3.37%
2025-12-23 0 0.890 0.890 0.960 - - 0 0 - 0.890 0.890 0.960 - - 0 - 0.00%
2025-12-22 0 0.890 0.890 0.960 0.850 0.890 9,000 7,930 0.8811 0.890 0.890 0.960 0.850 0.890 9,000 0.8811 0.00%
2025-12-19 0 0.890 0.890 0.950 - - 0 0 - 0.890 0.890 0.950 - - 0 - 0.00%
2025-12-18 0 0.890 0.890 0.960 0.890 0.900 16,000 14,340 0.8963 0.890 0.890 0.960 0.890 0.900 16,000 0.8963 0.00%
2025-12-17 0 0.890 0.890 0.940 0.810 0.910 148,000 131,940 0.8915 0.890 0.890 0.940 0.810 0.910 148,000 0.8915 -3.26%
2025-12-16 0 0.920 0.920 0.950 0.920 0.920 82,000 75,440 0.9200 0.920 0.920 0.950 0.920 0.920 82,000 0.9200 2.22%
2025-12-15 0 0.900 0.900 0.950 0.900 0.940 43,000 39,790 0.9253 0.900 0.900 0.950 0.900 0.940 43,000 0.9253 -5.26%
2025-12-12 0 0.950 0.940 0.960 - - 0 0 - 0.950 0.940 0.960 - - 0 - 0.00%
2025-12-11 0 0.950 0.950 0.980 0.950 0.950 18,000 17,100 0.9500 0.950 0.950 0.980 0.950 0.950 18,000 0.9500 -2.06%
2025-12-10 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - -1.02%
2025-12-09 0 0.980 0.950 0.980 - - 0 0 - 0.980 0.950 0.980 - - 0 - 0.00%
2025-12-08 0 0.980 0.980 0.990 0.950 0.980 74,000 71,980 0.9727 0.980 0.980 0.990 0.950 0.980 74,000 0.9727 3.16%
2025-12-05 0 0.950 0.950 0.990 0.950 0.970 53,000 51,050 0.9632 0.950 0.950 0.990 0.950 0.970 53,000 0.9632 -4.04%
2025-12-04 0 0.990 0.990 1.000 0.990 1.000 26,000 25,860 0.9946 0.990 0.990 1.000 0.990 1.000 26,000 0.9946 0.00%
2025-12-03 0 0.990 0.970 0.990 0.970 0.990 42,000 41,370 0.9850 0.990 0.970 0.990 0.970 0.990 42,000 0.9850 1.02%
2025-12-02 0 0.980 0.980 1.000 0.970 1.000 118,000 116,230 0.9850 0.980 0.980 1.000 0.970 1.000 118,000 0.9850 -2.00%
2025-12-01 0 1.000 1.000 1.010 0.990 1.010 560,000 554,630 0.9904 1.000 1.000 1.010 0.990 1.010 560,000 0.9904 0.00%
2025-11-28 0 1.000 1.000 1.010 0.980 0.990 6,000 5,910 0.9850 1.000 1.000 1.010 0.980 0.990 6,000 0.9850 1.01%
2025-11-27 0 0.990 0.980 1.010 0.990 1.000 85,000 84,510 0.9942 0.990 0.980 1.010 0.990 1.000 85,000 0.9942 0.00%
2025-11-26 0 0.990 0.990 1.000 0.990 1.010 404,000 407,960 1.0098 0.990 0.990 1.000 0.990 1.010 404,000 1.0098 0.00%
2025-11-25 0 0.990 0.990 1.000 0.980 1.000 208,000 206,960 0.9950 0.990 0.990 1.000 0.980 1.000 208,000 0.9950 0.00%
2025-11-24 0 0.990 0.990 1.030 0.990 1.020 66,000 65,920 0.9988 0.990 0.990 1.030 0.990 1.020 66,000 0.9988 2.06%
2025-11-21 0 0.970 0.970 1.000 0.970 1.000 60,000 58,550 0.9758 0.970 0.970 1.000 0.970 1.000 60,000 0.9758 -7.62%
2025-11-20 0 1.050 1.010 1.070 - - 0 0 - 1.050 1.010 1.070 - - 0 - 0.00%
2025-11-19 0 1.050 1.050 1.100 1.000 1.050 76,000 79,570 1.0470 1.050 1.050 1.100 1.000 1.050 76,000 1.0470 5.00%
2025-11-18 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - 0.00%
2025-11-17 0 1.000 1.000 1.020 1.000 1.020 13,000 13,220 1.0169 1.000 1.000 1.020 1.000 1.020 13,000 1.0169 -1.96%
2025-11-14 0 1.020 1.020 1.040 1.000 1.040 41,000 42,120 1.0273 1.020 1.020 1.040 1.000 1.040 41,000 1.0273 0.99%
2025-11-13 0 1.010 1.010 1.050 1.010 1.050 45,000 45,930 1.0207 1.010 1.010 1.050 1.010 1.050 45,000 1.0207 -1.94%
2025-11-12 0 1.030 1.020 1.050 1.020 1.030 18,000 18,410 1.0228 1.030 1.020 1.050 1.020 1.030 18,000 1.0228 -1.90%
2025-11-11 0 1.050 1.050 1.060 1.050 1.060 138,000 145,110 1.0515 1.050 1.050 1.060 1.050 1.060 138,000 1.0515 0.00%
2025-11-10 0 1.050 1.050 1.100 1.000 1.150 494,000 517,870 1.0483 1.050 1.050 1.100 1.000 1.150 494,000 1.0483 5.00%
2025-11-07 0 1.000 0.990 1.000 0.990 1.000 206,000 205,980 0.9999 1.000 0.990 1.000 0.990 1.000 206,000 0.9999 0.00%
2025-11-06 0 1.000 0.990 1.000 0.990 1.000 24,000 23,970 0.9988 1.000 0.990 1.000 0.990 1.000 24,000 0.9988 1.01%
2025-11-05 0 0.990 0.990 1.000 0.990 0.990 64,000 63,360 0.9900 0.990 0.990 1.000 0.990 0.990 64,000 0.9900 0.00%
2025-11-04 0 0.990 0.990 1.000 0.980 0.990 12,000 11,870 0.9892 0.990 0.990 1.000 0.980 0.990 12,000 0.9892 0.00%
2025-11-03 0 0.990 0.990 1.000 0.990 0.990 5,000 4,950 0.9900 0.990 0.990 1.000 0.990 0.990 5,000 0.9900 -1.00%
2025-10-31 0 1.000 0.980 1.010 - - 0 0 - 1.000 0.980 1.010 - - 0 - 0.00%
2025-10-30 0 1.000 1.000 1.020 0.980 1.000 173,000 172,870 0.9992 1.000 1.000 1.020 0.980 1.000 173,000 0.9992 0.00%
2025-10-28 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - 0.00%
2025-10-27 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - 0.00%
2025-10-24 0 1.000 0.970 1.000 0.970 1.000 5,000 4,930 0.9860 1.000 0.970 1.000 0.970 1.000 5,000 0.9860 1.01%
2025-10-23 0 0.990 0.970 0.990 0.980 0.990 21,000 20,770 0.9890 0.990 0.970 0.990 0.980 0.990 21,000 0.9890 1.02%
2025-10-22 0 0.980 0.980 1.020 - - 0 0 - 0.980 0.980 1.020 - - 0 - 0.00%
2025-10-21 0 0.980 0.980 1.020 0.980 1.020 32,000 31,770 0.9928 0.980 0.980 1.020 0.980 1.020 32,000 0.9928 -1.01%
2025-10-20 0 0.990 0.980 0.990 0.990 0.990 36,000 35,640 0.9900 0.990 0.980 0.990 0.990 0.990 36,000 0.9900 1.02%
2025-10-17 0 0.980 0.980 1.000 0.980 1.000 27,000 26,700 0.9889 0.980 0.980 1.000 0.980 1.000 27,000 0.9889 -1.01%
2025-10-16 0 0.990 0.990 1.000 0.970 0.990 25,000 24,560 0.9824 0.990 0.990 1.000 0.970 0.990 25,000 0.9824 1.02%
2025-10-15 0 0.980 0.970 0.980 0.980 1.000 32,000 31,760 0.9925 0.980 0.970 0.980 0.980 1.000 32,000 0.9925 -2.00%
2025-10-14 0 1.000 1.000 1.030 1.000 1.040 72,000 73,540 1.0214 1.000 1.000 1.030 1.000 1.040 72,000 1.0214 0.00%
2025-10-13 0 1.000 1.000 1.020 0.970 1.020 367,000 363,200 0.9896 1.000 1.000 1.020 0.970 1.020 367,000 0.9896 -2.91%
2025-10-10 0 1.030 1.020 1.030 1.020 1.090 241,000 252,320 1.0470 1.030 1.020 1.030 1.020 1.090 241,000 1.0470 -3.74%
2025-10-09 0 1.070 1.060 1.070 1.070 1.130 581,000 636,380 1.0953 1.070 1.060 1.070 1.070 1.130 581,000 1.0953 -5.31%
2025-10-08 0 1.130 1.110 1.130 1.070 1.170 609,100 684,640 1.1240 1.130 1.110 1.130 1.070 1.170 609,100 1.1240 5.61%
2025-10-06 0 1.070 1.050 1.120 1.030 1.110 1,049,000 1,120,460 1.0681 1.070 1.050 1.120 1.030 1.110 1,049,000 1.0681 4.90%
2025-10-03 0 1.020 1.010 1.030 1.010 1.020 9,000 9,120 1.0133 1.020 1.010 1.030 1.010 1.020 9,000 1.0133 0.00%
2025-10-02 0 1.020 1.020 1.030 1.020 1.050 294,000 302,270 1.0281 1.020 1.020 1.030 1.020 1.050 294,000 1.0281 0.99%
2025-09-30 0 1.010 1.010 1.020 1.000 1.060 155,000 161,640 1.0428 1.010 1.010 1.020 1.000 1.060 155,000 1.0428 -0.98%
2025-09-29 0 1.020 1.020 1.060 1.000 1.060 504,000 521,080 1.0339 1.020 1.020 1.060 1.000 1.060 504,000 1.0339 4.08%
2025-09-26 0 0.980 0.980 1.000 0.980 0.980 5,000 4,900 0.9800 0.980 0.980 1.000 0.980 0.980 5,000 0.9800 0.00%
2025-09-25 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 0.00%
2025-09-24 0 0.980 0.980 0.990 - - 0 0 - 0.980 0.980 0.990 - - 0 - 0.00%
2025-09-23 0 0.980 0.980 1.000 0.980 0.980 11,000 10,780 0.9800 0.980 0.980 1.000 0.980 0.980 11,000 0.9800 -2.97%
2025-09-22 0 1.010 0.990 1.010 1.000 1.010 206,000 207,440 1.0070 1.010 0.990 1.010 1.000 1.010 206,000 1.0070 3.06%
2025-09-19 0 0.980 0.980 1.000 0.980 1.010 207,000 208,860 1.0090 0.980 0.980 1.000 0.980 1.010 207,000 1.0090 0.00%
2025-09-18 0 0.980 0.980 1.000 0.980 1.000 2,000 1,980 0.9900 0.980 0.980 1.000 0.980 1.000 2,000 0.9900 0.00%
2025-09-17 0 0.980 0.980 1.010 0.980 0.980 6,000 5,880 0.9800 0.980 0.980 1.010 0.980 0.980 6,000 0.9800 0.00%
2025-09-16 0 0.980 0.970 1.000 0.980 0.980 12,000 11,760 0.9800 0.980 0.970 1.000 0.980 0.980 12,000 0.9800 0.00%
2025-09-15 0 0.980 0.980 1.020 0.980 0.980 22,000 21,560 0.9800 0.980 0.980 1.020 0.980 0.980 22,000 0.9800 0.00%
2025-09-12 0 0.980 0.980 1.000 0.980 0.980 1,000 980 0.9800 0.980 0.980 1.000 0.980 0.980 1,000 0.9800 0.00%
2025-09-11 0 0.980 0.980 1.000 0.980 1.010 201,000 202,260 1.0063 0.980 0.980 1.000 0.980 1.010 201,000 1.0063 -2.00%
2025-09-10 0 1.000 1.000 1.030 0.960 1.000 263,000 260,470 0.9904 1.000 1.000 1.030 0.960 1.000 263,000 0.9904 2.04%
2025-09-09 0 0.980 0.980 1.000 0.970 1.000 283,000 281,080 0.9932 0.980 0.980 1.000 0.970 1.000 283,000 0.9932 -1.01%
2025-09-08 0 0.990 0.990 1.010 0.980 0.990 32,000 31,400 0.9813 0.990 0.990 1.010 0.980 0.990 32,000 0.9813 0.00%
2025-09-05 0 0.990 0.990 1.000 0.980 0.980 3,000 2,940 0.9800 0.990 0.990 1.000 0.980 0.980 3,000 0.9800 -1.00%
2025-09-04 0 1.000 0.980 1.000 0.980 1.000 34,000 33,580 0.9876 1.000 0.980 1.000 0.980 1.000 34,000 0.9876 0.00%
2025-09-03 0 1.000 0.980 1.010 - - 0 0 - 1.000 0.980 1.010 - - 0 - 0.00%
2025-09-02 0 1.000 0.970 1.000 0.980 1.000 200,000 199,060 0.9953 1.000 0.970 1.000 0.980 1.000 200,000 0.9953 3.09%
2025-09-01 0 0.970 0.970 0.980 0.940 0.980 284,000 271,740 0.9568 0.970 0.970 0.980 0.940 0.980 284,000 0.9568 0.00%
2025-08-29 0 0.970 0.970 0.990 0.960 0.990 134,000 129,640 0.9675 0.970 0.970 0.990 0.960 0.990 134,000 0.9675 0.00%
2025-08-28 0 0.970 0.970 0.990 0.970 0.990 108,000 105,820 0.9798 0.970 0.970 0.990 0.970 0.990 108,000 0.9798 -2.02%
2025-08-27 0 0.990 0.990 1.000 0.990 1.000 23,000 22,990 0.9996 0.990 0.990 1.000 0.990 1.000 23,000 0.9996 0.00%
2025-08-26 0 0.990 0.990 1.000 0.980 0.990 71,000 70,260 0.9896 0.990 0.990 1.000 0.980 0.990 71,000 0.9896 0.00%
2025-08-25 0 0.990 0.990 1.010 0.990 1.010 48,000 48,280 1.0058 0.990 0.990 1.010 0.990 1.010 48,000 1.0058 1.02%
2025-08-22 0 0.980 0.980 1.000 0.980 1.000 86,000 84,690 0.9848 0.980 0.980 1.000 0.980 1.000 86,000 0.9848 -2.00%
2025-08-21 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - 0.00%
2025-08-20 0 1.000 0.990 1.000 0.990 1.000 5,000 4,980 0.9960 1.000 0.990 1.000 0.990 1.000 5,000 0.9960 -0.99%
2025-08-19 0 1.010 0.990 1.010 1.010 1.010 100,000 101,000 1.0100 1.010 0.990 1.010 1.010 1.010 100,000 1.0100 2.02%
2025-08-18 0 0.990 0.990 1.020 0.990 0.990 6,000 5,940 0.9900 0.990 0.990 1.020 0.990 0.990 6,000 0.9900 0.00%
2025-08-15 0 0.990 0.990 1.000 0.990 0.990 11,000 10,990 0.9991 0.990 0.990 1.000 0.990 0.990 11,000 0.9991 -1.98%
2025-08-14 0 1.010 1.010 1.020 1.000 1.010 50,000 50,400 1.0080 1.010 1.010 1.020 1.000 1.010 50,000 1.0080 0.00%
2025-08-13 0 1.010 1.010 1.020 1.010 1.030 98,000 100,260 1.0231 1.010 1.010 1.020 1.010 1.030 98,000 1.0231 0.00%
2025-08-12 0 1.010 1.010 1.020 0.980 1.020 247,000 248,560 1.0063 1.010 1.010 1.020 0.980 1.020 247,000 1.0063 3.06%
2025-08-11 0 0.980 0.980 1.000 0.980 0.990 11,000 10,880 0.9891 0.980 0.980 1.000 0.980 0.990 11,000 0.9891 0.00%
2025-08-08 0 0.980 0.980 1.000 0.980 0.980 3,000 2,940 0.9800 0.980 0.980 1.000 0.980 0.980 3,000 0.9800 0.00%
2025-08-07 0 0.980 0.980 0.990 0.910 0.990 223,000 217,270 0.9743 0.980 0.980 0.990 0.910 0.990 223,000 0.9743 -1.01%
2025-08-06 0 0.990 0.990 1.000 0.980 1.020 37,000 37,230 1.0062 0.990 0.990 1.000 0.980 1.020 37,000 1.0062 0.00%
2025-08-05 0 0.990 0.980 1.020 0.990 1.010 32,000 31,900 0.9969 0.990 0.980 1.020 0.990 1.010 32,000 0.9969 -1.98%
2025-08-04 0 1.010 0.990 1.020 1.010 1.010 16,000 16,160 1.0100 1.010 0.990 1.020 1.010 1.010 16,000 1.0100 -0.98%
2025-08-01 0 1.020 1.010 1.020 0.960 1.020 348,000 349,830 1.0053 1.020 1.010 1.020 0.960 1.020 348,000 1.0053 0.99%
2025-07-31 0 1.010 0.990 1.010 0.960 1.010 188,000 185,650 0.9875 1.010 0.990 1.010 0.960 1.010 188,000 0.9875 -0.98%
2025-07-30 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2025-07-29 0 1.020 1.000 1.020 1.000 1.030 73,000 73,640 1.0088 1.020 1.000 1.020 1.000 1.030 73,000 1.0088 -0.97%
2025-07-28 0 1.030 1.000 1.030 1.000 1.030 625,000 628,180 1.0051 1.030 1.000 1.030 1.000 1.030 625,000 1.0051 -0.96%
2025-07-25 0 1.040 1.040 1.060 1.040 1.040 9,000 9,360 1.0400 1.040 1.040 1.060 1.040 1.040 9,000 1.0400 0.97%
2025-07-24 0 1.030 1.020 1.040 1.020 1.040 244,000 251,100 1.0291 1.030 1.020 1.040 1.020 1.040 244,000 1.0291 0.98%
2025-07-23 0 1.020 1.020 1.040 1.020 1.040 162,000 167,510 1.0340 1.020 1.020 1.040 1.020 1.040 162,000 1.0340 -1.92%
2025-07-22 0 1.040 1.010 1.040 1.010 1.040 212,000 218,150 1.0290 1.040 1.010 1.040 1.010 1.040 212,000 1.0290 2.97%
2025-07-21 0 1.010 1.010 1.040 1.000 1.030 237,000 243,490 1.0274 1.010 1.010 1.040 1.000 1.030 237,000 1.0274 -0.98%
2025-07-18 0 1.020 1.000 1.020 0.990 1.020 104,000 105,490 1.0143 1.020 1.000 1.020 0.990 1.020 104,000 1.0143 0.99%
2025-07-17 0 1.010 0.990 1.010 0.990 1.020 28,000 28,190 1.0068 1.010 0.990 1.010 0.990 1.020 28,000 1.0068 1.00%
2025-07-16 0 1.000 1.000 1.020 0.980 1.040 186,000 186,730 1.0039 1.000 1.000 1.020 0.980 1.040 186,000 1.0039 -3.85%
2025-07-15 0 1.040 1.020 1.040 0.990 1.100 38,000 38,770 1.0203 1.040 1.020 1.040 0.990 1.100 38,000 1.0203 -0.95%
2025-07-14 0 1.050 1.020 1.050 1.020 1.070 113,000 117,640 1.0411 1.050 1.020 1.050 1.020 1.070 113,000 1.0411 -2.78%
2025-07-11 0 1.080 1.020 1.080 1.020 1.090 125,000 129,770 1.0382 1.080 1.020 1.080 1.020 1.090 125,000 1.0382 -0.92%
2025-07-10 0 1.090 1.020 1.090 0.990 1.120 514,000 527,910 1.0271 1.090 1.020 1.090 0.990 1.120 514,000 1.0271 11.22%
2025-07-09 0 0.980 0.980 1.010 0.980 1.010 38,000 37,840 0.9958 0.980 0.980 1.010 0.980 1.010 38,000 0.9958 -1.01%
2025-07-08 0 0.990 0.980 1.010 - - 0 0 - 0.990 0.980 1.010 - - 0 - 0.00%
2025-07-07 0 0.990 0.990 1.020 0.990 1.000 21,000 20,990 0.9995 0.990 0.990 1.020 0.990 1.000 21,000 0.9995 -1.00%
2025-07-04 0 1.000 1.000 1.020 0.990 1.020 22,000 22,380 1.0173 1.000 1.000 1.020 0.990 1.020 22,000 1.0173 -1.96%
2025-07-03 0 1.020 0.990 1.020 0.990 1.020 270,000 273,980 1.0147 1.020 0.990 1.020 0.990 1.020 270,000 1.0147 0.99%
2025-07-02 0 1.010 0.990 1.010 1.010 1.030 179,000 182,780 1.0211 1.010 0.990 1.010 1.010 1.030 179,000 1.0211 -0.98%
2025-06-30 0 1.020 1.020 1.030 1.010 1.020 137,000 138,950 1.0142 1.020 1.020 1.030 1.010 1.020 137,000 1.0142 0.99%
2025-06-27 0 1.010 0.980 1.010 0.980 1.010 53,000 53,270 1.0051 1.010 0.980 1.010 0.980 1.010 53,000 1.0051 -0.98%
2025-06-26 0 1.020 0.990 1.030 - - 0 0 - 1.020 0.990 1.030 - - 0 - 0.00%
2025-06-25 0 1.020 1.000 1.020 1.000 1.020 115,000 115,020 1.0002 1.020 1.000 1.020 1.000 1.020 115,000 1.0002 2.00%
2025-06-24 0 1.000 1.000 1.100 0.960 1.000 198,000 195,070 0.9852 1.000 1.000 1.100 0.960 1.000 198,000 0.9852 2.04%
2025-06-23 0 0.980 0.980 1.000 0.970 0.980 210,000 205,790 0.9800 0.980 0.980 1.000 0.970 0.980 210,000 0.9800 0.00%
2025-06-20 0 0.980 0.980 1.000 0.980 0.980 11,000 10,780 0.9800 0.980 0.980 1.000 0.980 0.980 11,000 0.9800 0.00%
2025-06-19 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 0.00%
2025-06-18 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 0.00%
2025-06-17 0 0.980 0.980 1.000 0.950 0.980 48,000 46,630 0.9715 0.980 0.980 1.000 0.950 0.980 48,000 0.9715 2.08%
2025-06-16 0 0.960 0.960 0.990 0.960 0.980 63,000 61,540 0.9768 0.960 0.960 0.990 0.960 0.980 63,000 0.9768 -1.03%
2025-06-13 0 0.970 0.970 0.990 0.970 0.980 7,000 6,840 0.9771 0.970 0.970 0.990 0.970 0.980 7,000 0.9771 -1.02%
2025-06-12 0 0.980 0.980 0.990 0.980 0.980 4,000 3,920 0.9800 0.980 0.980 0.990 0.980 0.980 4,000 0.9800 -1.01%
2025-06-11 0 0.990 0.980 0.990 0.980 0.990 108,000 106,340 0.9846 0.990 0.980 0.990 0.980 0.990 108,000 0.9846 0.00%
2025-06-10 0 0.990 0.990 1.020 0.970 0.990 81,000 79,450 0.9809 0.990 0.990 1.020 0.970 0.990 81,000 0.9809 0.00%
2025-06-09 0 0.990 0.990 1.020 0.980 0.990 111,000 109,870 0.9898 0.990 0.990 1.020 0.980 0.990 111,000 0.9898 0.00%
2025-06-06 0 0.990 0.980 1.000 - - 0 0 - 0.990 0.980 1.000 - - 0 - 0.00%
2025-06-05 0 0.990 0.990 1.020 0.990 1.020 213,500 216,640 1.0147 0.990 0.990 1.020 0.990 1.020 213,500 1.0147 -1.00%
2025-06-04 0 1.000 0.980 1.000 1.000 1.020 281,000 284,810 1.0136 1.000 0.980 1.000 1.000 1.020 281,000 1.0136 0.00%
2025-06-03 0 1.000 1.000 1.020 0.990 1.020 205,000 208,390 1.0165 1.000 1.000 1.020 0.990 1.020 205,000 1.0165 0.00%
2025-06-02 0 1.000 0.990 1.020 - - 0 0 - 1.000 0.990 1.020 - - 0 - 0.00%
2025-05-30 0 1.000 0.980 1.050 - - 0 0 - 1.000 0.980 1.050 - - 0 - 0.00%
2025-05-29 0 1.000 1.000 1.050 0.980 1.000 217,000 214,880 0.9902 1.000 1.000 1.050 0.980 1.000 217,000 0.9902 -0.99%
2025-05-28 0 1.010 0.980 1.020 0.980 1.010 28,000 28,130 1.0046 1.010 0.980 1.020 0.980 1.010 28,000 1.0046 2.02%
2025-05-27 0 0.990 0.990 1.020 0.970 0.980 22,000 21,540 0.9791 0.990 0.990 1.020 0.970 0.980 22,000 0.9791 -2.94%
2025-05-26 0 1.020 1.000 1.020 1.020 1.020 36,000 36,720 1.0200 1.020 1.000 1.020 1.020 1.020 36,000 1.0200 3.03%
2025-05-23 0 0.990 0.990 1.020 0.990 0.990 197,000 195,030 0.9900 0.990 0.990 1.020 0.990 0.990 197,000 0.9900 1.02%
2025-05-22 0 0.980 0.980 1.010 0.980 1.000 33,000 32,370 0.9809 0.980 0.980 1.010 0.980 1.000 33,000 0.9809 -1.01%
2025-05-21 0 0.990 0.980 0.990 0.970 0.990 214,000 211,690 0.9892 0.990 0.980 0.990 0.970 0.990 214,000 0.9892 1.02%
2025-05-20 0 0.980 0.980 0.990 0.970 0.990 4,000 3,920 0.9800 0.980 0.980 0.990 0.970 0.990 4,000 0.9800 1.03%
2025-05-19 0 0.970 0.970 0.990 0.970 0.990 22,000 21,640 0.9836 0.970 0.970 0.990 0.970 0.990 22,000 0.9836 -1.02%
2025-05-16 0 0.980 0.980 0.990 0.980 0.980 22,000 21,560 0.9800 0.980 0.980 0.990 0.980 0.980 22,000 0.9800 0.00%
2025-05-15 0 0.980 0.980 0.990 - - 0 0 - 0.980 0.980 0.990 - - 0 - 0.00%
2025-05-14 0 0.980 0.980 0.990 0.980 0.990 207,000 204,910 0.9899 0.980 0.980 0.990 0.980 0.990 207,000 0.9899 -1.01%
2025-05-13 0 0.990 0.990 1.020 0.980 0.990 11,000 10,870 0.9882 0.990 0.990 1.020 0.980 0.990 11,000 0.9882 1.02%
2025-05-12 0 0.980 0.980 0.990 0.960 0.990 257,000 253,120 0.9849 0.980 0.980 0.990 0.960 0.990 257,000 0.9849 -1.01%
2025-05-09 0 0.990 0.980 0.990 - - 0 0 - 0.990 0.980 0.990 - - 0 - 0.00%
2025-05-08 0 0.990 0.980 0.990 0.980 0.990 253,000 250,440 0.9899 0.990 0.980 0.990 0.980 0.990 253,000 0.9899 0.00%
2025-05-07 0 0.990 0.990 1.000 0.980 0.990 73,000 71,850 0.9842 0.990 0.990 1.000 0.980 0.990 73,000 0.9842 -1.00%
2025-05-06 0 1.000 0.990 1.000 0.990 1.000 203,000 202,980 0.9999 1.000 0.990 1.000 0.990 1.000 203,000 0.9999 2.04%
2025-05-02 0 0.980 0.980 1.000 0.980 0.980 12,000 11,760 0.9800 0.980 0.980 1.000 0.980 0.980 12,000 0.9800 -1.01%
2025-04-30 0 0.990 0.980 1.000 - - 0 0 - 0.990 0.980 1.000 - - 0 - 0.00%
2025-04-29 0 0.990 0.990 1.000 0.980 0.990 5,000 4,910 0.9820 0.990 0.990 1.000 0.980 0.990 5,000 0.9820 -1.00%
2025-04-28 0 1.000 0.990 1.000 0.990 1.000 369,000 368,970 0.9999 1.000 0.990 1.000 0.990 1.000 369,000 0.9999 0.00%
2025-04-25 0 1.000 0.990 1.010 - - 0 0 - 1.000 0.990 1.010 - - 0 - 0.00%
2025-04-24 0 1.000 1.000 1.010 1.000 1.000 123,000 123,000 1.0000 1.000 1.000 1.010 1.000 1.000 123,000 1.0000 0.00%
2025-04-23 0 1.000 0.990 1.000 0.990 1.000 422,000 421,780 0.9995 1.000 0.990 1.000 0.990 1.000 422,000 0.9995 1.01%
2025-04-22 0 0.990 0.990 1.010 0.980 0.990 22,000 21,760 0.9891 0.990 0.990 1.010 0.980 0.990 22,000 0.9891 0.00%
2025-04-17 0 0.990 0.990 1.020 0.990 0.990 14,000 13,860 0.9900 0.990 0.990 1.020 0.990 0.990 14,000 0.9900 -1.00%
2025-04-16 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 0.00%
2025-04-15 0 1.000 1.000 1.020 0.980 1.020 577,400 583,424 1.0104 1.000 1.000 1.020 0.980 1.020 577,400 1.0104 -1.96%
2025-04-14 0 1.020 0.990 1.020 0.930 1.020 535,000 531,750 0.9939 1.020 0.990 1.020 0.930 1.020 535,000 0.9939 2.00%
2025-04-11 0 1.000 0.990 1.020 - - 0 0 - 1.000 0.990 1.020 - - 0 - 0.00%
2025-04-10 0 1.000 1.000 1.020 1.000 1.000 4,000 4,000 1.0000 1.000 1.000 1.020 1.000 1.000 4,000 1.0000 -1.96%
2025-04-09 0 1.020 0.990 1.020 1.020 1.020 400,000 406,990 1.0175 1.020 0.990 1.020 1.020 1.020 400,000 1.0175 0.00%
2025-04-08 0 1.020 0.990 1.020 0.990 1.020 409,000 414,850 1.0143 1.020 0.990 1.020 0.990 1.020 409,000 1.0143 0.00%
2025-04-07 0 1.020 1.000 1.020 0.980 1.020 758,000 758,930 1.0012 1.020 1.000 1.020 0.980 1.020 758,000 1.0012 0.99%
2025-04-03 0 1.010 1.000 1.020 - - 0 0 - 1.010 1.000 1.020 - - 0 - 0.00%
2025-04-02 0 1.010 1.010 1.030 1.010 1.030 402,000 409,520 1.0187 1.010 1.010 1.030 1.010 1.030 402,000 1.0187 1.00%
2025-04-01 0 1.000 1.000 1.020 1.000 1.030 813,000 833,860 1.0257 1.000 1.000 1.020 1.000 1.030 813,000 1.0257 -0.99%
2025-03-31 0 1.010 1.010 1.050 1.010 1.020 31,000 31,410 1.0132 1.010 1.010 1.050 1.010 1.020 31,000 1.0132 -0.98%
2025-03-28 0 1.020 1.020 1.030 1.000 1.020 79,000 80,160 1.0147 1.020 1.020 1.030 1.000 1.020 79,000 1.0147 0.99%
2025-03-27 0 1.010 1.010 1.020 1.010 1.020 71,000 71,910 1.0128 1.010 1.010 1.020 1.010 1.020 71,000 1.0128 0.00%
2025-03-26 0 1.010 1.010 1.020 1.010 1.010 12,000 12,120 1.0100 1.010 1.010 1.020 1.010 1.010 12,000 1.0100 0.00%
2025-03-25 0 1.010 0.980 1.040 - - 0 0 - 1.010 0.980 1.040 - - 0 - 0.00%
2025-03-24 0 1.010 1.000 1.040 - - 0 0 - 1.010 1.000 1.040 - - 0 - 0.00%
2025-03-21 0 1.010 1.000 1.020 0.980 1.020 198,000 201,090 1.0156 1.010 1.000 1.020 0.980 1.020 198,000 1.0156 2.02%
2025-03-20 0 0.990 0.990 1.000 0.980 0.990 31,000 30,560 0.9858 0.990 0.990 1.000 0.980 0.990 31,000 0.9858 0.00%
2025-03-19 0 0.990 0.990 1.010 0.980 0.990 8,000 7,880 0.9850 0.990 0.990 1.010 0.980 0.990 8,000 0.9850 -1.00%
2025-03-18 0 1.000 0.980 1.000 0.980 1.000 74,000 73,680 0.9957 1.000 0.980 1.000 0.980 1.000 74,000 0.9957 0.00%
2025-03-17 0 1.000 0.990 1.020 0.980 1.000 48,000 47,890 0.9977 1.000 0.990 1.020 0.980 1.000 48,000 0.9977 3.09%
2025-03-14 0 0.970 0.970 0.990 0.970 0.980 7,000 6,840 0.9771 0.970 0.970 0.990 0.970 0.980 7,000 0.9771 -1.02%
2025-03-13 0 0.980 0.980 1.000 0.980 0.980 10,000 9,800 0.9800 0.980 0.980 1.000 0.980 0.980 10,000 0.9800 0.00%
2025-03-12 0 0.980 0.980 1.000 0.980 1.010 74,000 73,120 0.9881 0.980 0.980 1.000 0.980 1.010 74,000 0.9881 -1.01%
2025-03-11 0 0.990 0.990 1.000 0.980 0.990 56,600 55,990 0.9892 0.990 0.990 1.000 0.980 0.990 56,600 0.9892 0.00%
2025-03-10 0 0.990 0.980 1.000 0.970 0.990 801,000 784,870 0.9799 0.990 0.980 1.000 0.970 0.990 801,000 0.9799 0.00%
2025-03-07 0 0.990 0.990 1.000 0.980 1.000 37,000 36,630 0.9900 0.990 0.990 1.000 0.980 1.000 37,000 0.9900 -1.00%
2025-03-06 0 1.000 0.990 1.000 1.000 1.000 100,000 100,000 1.0000 1.000 0.990 1.000 1.000 1.000 100,000 1.0000 0.00%
2025-03-05 0 1.000 0.990 1.000 1.000 1.000 10,000 10,000 1.0000 1.000 0.990 1.000 1.000 1.000 10,000 1.0000 -1.96%
2025-03-04 0 1.020 1.000 1.030 1.020 1.030 21,000 21,480 1.0229 1.020 1.000 1.030 1.020 1.030 21,000 1.0229 0.99%
2025-03-03 0 1.010 1.010 1.040 1.010 1.040 52,000 54,020 1.0388 1.010 1.010 1.040 1.010 1.040 52,000 1.0388 -2.88%
2025-02-28 0 1.040 1.000 1.040 1.030 1.040 159,000 165,320 1.0397 1.040 1.000 1.040 1.030 1.040 159,000 1.0397 0.00%
2025-02-27 0 1.040 1.010 1.040 - - 0 0 - 1.040 1.010 1.040 - - 0 - 0.00%
2025-02-26 0 1.040 1.040 1.050 0.990 1.050 618,000 640,040 1.0357 1.040 1.040 1.050 0.990 1.050 618,000 1.0357 4.00%
2025-02-25 0 1.000 1.000 1.030 0.980 1.000 179,000 177,980 0.9943 1.000 1.000 1.030 0.980 1.000 179,000 0.9943 0.00%
2025-02-24 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - 0.00%
2025-02-21 0 1.000 0.990 1.010 0.990 1.000 66,000 65,740 0.9961 1.000 0.990 1.010 0.990 1.000 66,000 0.9961 0.00%
2025-02-20 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - 0.00%
2025-02-19 0 1.000 1.000 1.020 0.980 1.000 70,000 69,460 0.9923 1.000 1.000 1.020 0.980 1.000 70,000 0.9923 0.00%
2025-02-18 0 1.000 1.000 1.040 0.990 1.000 6,000 5,990 0.9983 1.000 1.000 1.040 0.990 1.000 6,000 0.9983 0.00%
2025-02-17 0 1.000 0.990 1.000 0.990 1.000 71,000 70,620 0.9946 1.000 0.990 1.000 0.990 1.000 71,000 0.9946 0.00%
2025-02-14 0 1.000 0.990 1.000 0.990 1.000 153,000 152,920 0.9995 1.000 0.990 1.000 0.990 1.000 153,000 0.9995 -0.99%
2025-02-13 0 1.010 1.000 1.020 0.990 1.020 65,000 65,320 1.0049 1.010 1.000 1.020 0.990 1.020 65,000 1.0049 -0.98%
2025-02-12 0 1.020 1.020 1.040 1.000 1.020 24,000 24,210 1.0088 1.020 1.020 1.040 1.000 1.020 24,000 1.0088 0.99%
2025-02-11 0 1.010 0.990 1.010 0.990 1.010 47,000 47,000 1.0000 1.010 0.990 1.010 0.990 1.010 47,000 1.0000 3.06%
2025-02-10 0 0.980 0.980 1.010 0.980 0.990 23,000 22,640 0.9843 0.980 0.980 1.010 0.980 0.990 23,000 0.9843 -1.01%
2025-02-07 0 0.990 0.990 1.010 0.990 0.990 19,000 18,810 0.9900 0.990 0.990 1.010 0.990 0.990 19,000 0.9900 0.00%
2025-02-06 0 0.990 0.990 1.010 - - 0 0 - 0.990 0.990 1.010 - - 0 - 0.00%
2025-02-05 0 0.990 0.990 1.010 0.990 0.990 21,000 20,790 0.9900 0.990 0.990 1.010 0.990 0.990 21,000 0.9900 -1.00%
2025-02-04 0 1.000 0.990 1.010 1.000 1.010 146,000 146,100 1.0007 1.000 0.990 1.010 1.000 1.010 146,000 1.0007 -0.99%
2025-02-03 0 1.010 1.000 1.030 1.000 1.010 21,000 21,100 1.0048 1.010 1.000 1.030 1.000 1.010 21,000 1.0048 -2.88%
2025-01-28 0 1.040 1.000 1.040 - - 300,000 309,000 1.0300 1.040 1.000 1.040 - - 300,000 1.0300 0.00%
2025-01-27 0 1.040 1.010 1.040 1.000 1.040 564,000 578,900 1.0264 1.040 1.010 1.040 1.000 1.040 564,000 1.0264 0.97%
2025-01-24 0 1.030 1.000 1.030 1.030 1.070 811,000 863,670 1.0649 1.030 1.000 1.030 1.030 1.070 811,000 1.0649 0.98%
2025-01-23 0 1.020 1.020 1.040 1.000 1.040 412,200 422,228 1.0243 1.020 1.020 1.040 1.000 1.040 412,200 1.0243 0.99%
2025-01-22 0 1.010 1.000 1.020 1.010 1.040 401,000 410,970 1.0249 1.010 1.000 1.020 1.010 1.040 401,000 1.0249 1.00%
2025-01-21 0 1.000 1.000 1.020 1.000 1.020 410,000 416,020 1.0147 1.000 1.000 1.020 1.000 1.020 410,000 1.0147 0.00%
2025-01-20 0 1.000 1.000 1.030 1.000 1.040 401,000 409,060 1.0201 1.000 1.000 1.030 1.000 1.040 401,000 1.0201 -0.99%
2025-01-17 0 1.010 0.990 1.010 0.980 1.010 511,000 510,920 0.9998 1.010 0.990 1.010 0.980 1.010 511,000 0.9998 1.00%
2025-01-16 0 1.000 1.000 1.020 1.000 1.020 423,000 428,680 1.0134 1.000 1.000 1.020 1.000 1.020 423,000 1.0134 0.00%
2025-01-15 0 1.000 1.000 1.020 1.000 1.020 301,000 305,500 1.0150 1.000 1.000 1.020 1.000 1.020 301,000 1.0150 0.00%
2025-01-14 0 1.000 1.000 1.040 1.000 1.010 101,000 102,000 1.0099 1.000 1.000 1.040 1.000 1.010 101,000 1.0099 -0.99%
2025-01-13 0 1.010 1.000 1.040 1.000 1.050 202,000 210,880 1.0440 1.010 1.000 1.040 1.000 1.050 202,000 1.0440 1.00%
2025-01-10 0 1.000 0.990 1.100 1.000 1.000 2,000 2,000 1.0000 1.000 0.990 1.100 1.000 1.000 2,000 1.0000 -0.99%
2025-01-09 0 1.010 1.010 1.040 1.010 1.050 121,000 125,710 1.0389 1.010 1.010 1.040 1.010 1.050 121,000 1.0389 1.00%
2025-01-08 0 1.000 1.000 1.040 1.000 1.040 211,000 217,460 1.0306 1.000 1.000 1.040 1.000 1.040 211,000 1.0306 -1.96%
2025-01-07 0 1.020 1.000 1.020 1.000 1.020 62,000 62,200 1.0032 1.020 1.000 1.020 1.000 1.020 62,000 1.0032 -1.92%
2025-01-06 0 1.040 0.990 1.040 - - 0 0 - 1.040 0.990 1.040 - - 0 - 0.00%
2025-01-03 0 1.040 1.030 1.110 - - 0 0 - 1.040 1.030 1.110 - - 0 - 0.00%
2025-01-02 0 1.040 0.990 1.040 - - 0 0 - 1.040 0.990 1.040 - - 0 - 0.00%
2024-12-31 0 1.040 0.990 1.100 - - 0 0 - 1.040 0.990 1.100 - - 0 - 0.00%
2024-12-30 0 1.040 1.040 1.100 1.020 1.050 104,000 107,110 1.0299 1.040 1.040 1.100 1.020 1.050 104,000 1.0299 0.00%
2024-12-27 0 1.040 1.030 1.040 0.980 1.040 56,000 56,670 1.0120 1.040 1.030 1.040 0.980 1.040 56,000 1.0120 1.96%
2024-12-24 0 1.020 0.990 1.050 - - 0 0 - 1.020 0.990 1.050 - - 0 - 0.00%
2024-12-23 0 1.020 0.990 1.020 1.020 1.040 8,000 8,180 1.0225 1.020 0.990 1.020 1.020 1.040 8,000 1.0225 0.00%
2024-12-20 0 1.020 0.990 1.040 - - 0 0 - 1.020 0.990 1.040 - - 0 - 0.00%
2024-12-19 0 1.020 1.000 1.100 0.990 1.020 32,000 32,300 1.0094 1.020 1.000 1.100 0.990 1.020 32,000 1.0094 -1.92%
2024-12-18 0 1.040 0.980 1.100 - - 0 0 - 1.040 0.980 1.100 - - 0 - 0.00%
2024-12-17 0 1.040 1.000 1.040 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2024-12-16 0 1.040 1.040 1.100 - - 0 0 - 1.040 1.040 1.100 - - 0 - 0.97%
2024-12-13 0 1.030 1.030 1.100 1.010 1.030 195,000 199,530 1.0232 1.030 1.030 1.100 1.010 1.030 195,000 1.0232 3.00%
2024-12-12 0 1.000 1.000 1.020 0.990 1.040 201,000 207,250 1.0311 1.000 1.000 1.020 0.990 1.040 201,000 1.0311 -1.96%
2024-12-11 0 1.020 0.990 1.020 - - 0 0 - 1.020 0.990 1.020 - - 0 - 0.00%
2024-12-10 0 1.020 1.000 1.060 1.000 1.020 91,000 92,000 1.0110 1.020 1.000 1.060 1.000 1.020 91,000 1.0110 0.00%
2024-12-09 0 1.020 0.990 1.020 - - 0 0 - 1.020 0.990 1.020 - - 0 - 0.00%
2024-12-06 0 1.020 1.010 1.020 1.000 1.020 108,000 108,500 1.0046 1.020 1.010 1.020 1.000 1.020 108,000 1.0046 2.00%
2024-12-05 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2024-12-04 0 1.000 1.000 1.020 1.000 1.020 232,000 235,330 1.0144 1.000 1.000 1.020 1.000 1.020 232,000 1.0144 0.00%
2024-12-03 0 1.000 1.000 1.010 0.980 1.000 22,000 21,700 0.9864 1.000 1.000 1.010 0.980 1.000 22,000 0.9864 0.00%
2024-12-02 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - 0.00%
2024-11-29 0 1.000 1.000 1.010 0.980 1.000 44,000 43,480 0.9882 1.000 1.000 1.010 0.980 1.000 44,000 0.9882 2.04%
2024-11-28 0 0.980 0.980 1.010 0.940 1.020 354,000 353,410 0.9983 0.980 0.980 1.010 0.940 1.020 354,000 0.9983 -2.97%
2024-11-27 0 1.010 1.000 1.010 1.000 1.030 204,000 207,010 1.0148 1.010 1.000 1.010 1.000 1.030 204,000 1.0148 0.00%
2024-11-26 0 1.010 0.990 1.010 - - 0 0 - 1.010 0.990 1.010 - - 0 - 0.00%
2024-11-25 0 1.010 0.990 1.010 0.990 1.010 215,000 216,950 1.0091 1.010 0.990 1.010 0.990 1.010 215,000 1.0091 2.02%
2024-11-22 0 0.990 0.990 1.010 0.990 1.010 13,000 13,070 1.0054 0.990 0.990 1.010 0.990 1.010 13,000 1.0054 0.00%
2024-11-21 0 0.990 0.990 1.010 0.990 1.030 203,000 206,520 1.0173 0.990 0.990 1.010 0.990 1.030 203,000 1.0173 -1.98%
2024-11-20 0 1.010 0.990 1.010 0.980 1.020 214,000 216,250 1.0105 1.010 0.990 1.010 0.980 1.020 214,000 1.0105 1.00%
2024-11-19 0 1.000 1.000 1.040 0.980 1.000 18,000 17,980 0.9989 1.000 1.000 1.040 0.980 1.000 18,000 0.9989 0.00%
2024-11-18 0 1.000 0.980 1.000 0.980 1.010 41,000 41,000 1.0000 1.000 0.980 1.000 0.980 1.010 41,000 1.0000 1.01%
2024-11-15 0 0.990 0.980 1.000 0.980 1.000 33,000 32,840 0.9952 0.990 0.980 1.000 0.980 1.000 33,000 0.9952 -1.00%
2024-11-14 0 1.000 0.980 1.080 - - 0 0 - 1.000 0.980 1.080 - - 0 - 0.00%
2024-11-13 0 1.000 1.000 1.020 0.980 1.020 212,000 214,960 1.0140 1.000 1.000 1.020 0.980 1.020 212,000 1.0140 0.00%
2024-11-12 0 1.000 1.000 1.020 0.980 1.020 203,000 205,910 1.0143 1.000 1.000 1.020 0.980 1.020 203,000 1.0143 -0.99%
2024-11-11 0 1.010 0.980 1.020 1.000 1.020 210,000 213,000 1.0143 1.010 0.980 1.020 1.000 1.020 210,000 1.0143 1.00%
2024-11-08 0 1.000 1.000 1.020 - - 100 97 0.9700 1.000 1.000 1.020 - - 100 0.9700 0.00%
2024-11-07 0 1.000 0.980 1.010 0.980 1.010 301,000 301,980 1.0033 1.000 0.980 1.010 0.980 1.010 301,000 1.0033 1.01%
2024-11-06 0 0.990 1.000 1.010 0.990 1.000 12,000 11,990 0.9992 0.990 1.000 1.010 0.990 1.000 12,000 0.9992 -1.00%
2024-11-05 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 0.00%
2024-11-04 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 0.00%
2024-11-01 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 0.00%
2024-10-31 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 0.00%
2024-10-30 0 1.000 1.000 1.020 1.000 1.000 101,000 101,000 1.0000 1.000 1.000 1.020 1.000 1.000 101,000 1.0000 0.00%
2024-10-29 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 0.00%
2024-10-28 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 0.00%
2024-10-25 0 1.000 1.000 1.010 1.000 1.000 7,000 7,000 1.0000 1.000 1.000 1.010 1.000 1.000 7,000 1.0000 0.00%
2024-10-24 0 1.000 1.000 1.010 1.000 1.000 5,000 5,000 1.0000 1.000 1.000 1.010 1.000 1.000 5,000 1.0000 -0.99%
2024-10-23 0 1.010 1.010 1.020 0.990 1.010 44,000 44,040 1.0009 1.010 1.010 1.020 0.990 1.010 44,000 1.0009 -0.98%
2024-10-22 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2024-10-21 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2024-10-18 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2024-10-17 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2024-10-16 0 1.020 1.000 1.020 1.000 1.040 27,000 27,330 1.0122 1.020 1.000 1.020 1.000 1.040 27,000 1.0122 0.99%
2024-10-15 0 1.010 1.010 1.040 1.010 1.020 15,000 15,180 1.0120 1.010 1.010 1.040 1.010 1.020 15,000 1.0120 -3.81%
2024-10-14 0 1.050 1.020 1.060 - - 0 0 - 1.050 1.020 1.060 - - 0 - 0.00%
2024-10-10 0 1.050 1.030 1.080 1.030 1.050 37,000 38,630 1.0441 1.050 1.030 1.080 1.030 1.050 37,000 1.0441 -3.67%
2024-10-09 0 1.090 1.030 1.090 1.020 1.100 263,000 283,080 1.0763 1.090 1.030 1.090 1.020 1.100 263,000 1.0763 -0.91%
2024-10-08 0 1.100 1.040 1.100 1.030 1.110 370,000 403,400 1.0903 1.100 1.040 1.100 1.030 1.110 370,000 1.0903 0.92%
2024-10-07 0 1.090 1.040 1.090 1.020 1.090 58,000 60,720 1.0469 1.090 1.040 1.090 1.020 1.090 58,000 1.0469 0.93%
2024-10-04 0 1.080 1.020 1.080 1.010 1.080 35,000 36,270 1.0363 1.080 1.020 1.080 1.010 1.080 35,000 1.0363 5.88%
2024-10-03 0 1.020 1.020 1.050 1.020 1.020 12,000 12,240 1.0200 1.020 1.020 1.050 1.020 1.020 12,000 1.0200 -1.92%
2024-10-02 0 1.040 1.040 1.090 1.020 1.090 150,000 162,080 1.0805 1.040 1.040 1.090 1.020 1.090 150,000 1.0805 -4.59%
2024-09-30 0 1.090 1.040 1.090 1.000 1.090 234,000 247,890 1.0594 1.090 1.040 1.090 1.000 1.090 234,000 1.0594 2.83%
2024-09-27 0 1.060 1.060 1.070 1.030 1.090 969,000 1,030,960 1.0639 1.060 1.060 1.070 1.030 1.090 969,000 1.0639 -0.93%
2024-09-26 0 1.070 1.010 1.070 1.000 1.070 466,000 480,480 1.0311 1.070 1.010 1.070 1.000 1.070 466,000 1.0311 3.88%
2024-09-25 0 1.030 1.010 1.060 1.030 1.080 101,000 106,730 1.0567 1.030 1.010 1.060 1.030 1.080 101,000 1.0567 3.00%
2024-09-24 0 1.000 1.000 1.090 1.000 1.010 32,000 32,260 1.0081 1.000 1.000 1.090 1.000 1.010 32,000 1.0081 -0.99%
2024-09-23 0 1.010 1.000 1.080 0.990 1.010 12,000 11,920 0.9933 1.010 1.000 1.080 0.990 1.010 12,000 0.9933 0.00%
2024-09-20 0 1.010 1.010 1.050 0.940 1.040 343,000 339,000 0.9883 1.010 1.010 1.050 0.940 1.040 343,000 0.9883 -4.72%
2024-09-19 0 1.060 1.030 1.090 1.030 1.110 436,000 459,200 1.0532 1.060 1.030 1.090 1.030 1.110 436,000 1.0532 6.00%
2024-09-17 0 1.000 1.000 1.020 1.000 1.000 49,000 49,000 1.0000 1.000 1.000 1.020 1.000 1.000 49,000 1.0000 -1.96%
2024-09-16 0 1.020 1.010 1.020 - - 0 0 - 1.020 1.010 1.020 - - 0 - 0.00%
2024-09-13 0 1.020 1.020 1.080 - - 0 0 - 1.020 1.020 1.080 - - 0 - 0.00%
2024-09-12 0 1.020 1.000 1.020 0.990 1.020 221,000 224,190 1.0144 1.020 1.000 1.020 0.990 1.020 221,000 1.0144 2.00%
2024-09-11 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 0.00%
2024-09-10 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 0.00%
2024-09-09 0 1.000 1.000 1.020 1.000 1.010 8,000 8,050 1.0063 1.000 1.000 1.020 1.000 1.010 8,000 1.0063 -0.99%
2024-09-05 0 1.010 1.010 1.020 0.980 1.000 31,000 30,840 0.9948 1.010 1.010 1.020 0.980 1.000 31,000 0.9948 -0.98%
2024-09-04 0 1.020 1.010 1.100 1.010 1.020 339,000 342,420 1.0101 1.020 1.010 1.100 1.010 1.020 339,000 1.0101 0.99%
2024-09-03 0 1.010 1.000 1.010 1.000 1.010 23,000 23,220 1.0096 1.010 1.000 1.010 1.000 1.010 23,000 1.0096 1.00%
2024-09-02 0 1.000 1.000 1.020 0.980 1.020 205,000 207,480 1.0121 1.000 1.000 1.020 0.980 1.020 205,000 1.0121 0.00%
2024-08-30 0 1.000 0.990 1.020 1.000 1.000 10,000 10,000 1.0000 1.000 0.990 1.020 1.000 1.000 10,000 1.0000 0.00%
2024-08-29 0 1.000 0.990 1.000 1.000 1.000 10,000 10,000 1.0000 1.000 0.990 1.000 1.000 1.000 10,000 1.0000 0.00%
2024-08-28 0 1.000 1.000 1.020 1.000 1.000 12,000 12,000 1.0000 1.000 1.000 1.020 1.000 1.000 12,000 1.0000 -2.91%
2024-08-27 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2024-08-26 0 1.030 1.000 1.030 1.000 1.030 4,000 4,030 1.0075 1.030 1.000 1.030 1.000 1.030 4,000 1.0075 0.98%
2024-08-23 0 1.020 1.000 1.030 - - 0 0 - 1.020 1.000 1.030 - - 0 - 0.00%
2024-08-22 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2024-08-21 0 1.020 1.000 1.030 - - 0 0 - 1.020 1.000 1.030 - - 0 - 0.00%
2024-08-20 0 1.020 1.000 1.030 - - 0 0 - 1.020 1.000 1.030 - - 0 - 0.00%
2024-08-19 0 1.020 1.000 1.030 - - 0 0 - 1.020 1.000 1.030 - - 0 - 0.00%
2024-08-16 0 1.020 1.020 1.050 1.000 1.000 3,000 3,000 1.0000 1.020 1.020 1.050 1.000 1.000 3,000 1.0000 -0.97%
2024-08-15 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2024-08-14 0 1.030 1.000 1.090 1.000 1.030 34,000 34,490 1.0144 1.030 1.000 1.090 1.000 1.030 34,000 1.0144 0.00%
2024-08-13 0 1.030 1.030 1.150 - - 0 0 - 1.030 1.030 1.150 - - 0 - 0.98%
2024-08-12 0 1.020 1.000 1.090 - - 0 0 - 1.020 1.000 1.090 - - 0 - 0.00%
2024-08-09 0 1.020 1.000 1.090 - - 0 0 - 1.020 1.000 1.090 - - 0 - 0.00%
2024-08-08 0 1.020 1.020 1.090 1.020 1.030 4,000 4,100 1.0250 1.020 1.020 1.090 1.020 1.030 4,000 1.0250 -0.97%
2024-08-07 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2024-08-06 0 1.030 1.000 1.040 1.000 1.030 6,100 6,187 1.0143 1.030 1.000 1.040 1.000 1.030 6,100 1.0143 -2.83%
2024-08-05 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2024-08-02 0 1.060 1.000 1.080 - - 0 0 - 1.060 1.000 1.080 - - 0 - 0.00%
2024-08-01 0 1.060 1.000 1.090 - - 0 0 - 1.060 1.000 1.090 - - 0 - 0.00%
2024-07-31 0 1.060 1.000 1.090 - - 0 0 - 1.060 1.000 1.090 - - 0 - 0.00%
2024-07-30 0 1.060 1.000 1.090 1.060 1.060 100,000 106,000 1.0600 1.060 1.000 1.090 1.060 1.060 100,000 1.0600 0.00%
2024-07-29 0 1.060 1.000 1.060 1.050 1.060 200,000 210,920 1.0546 1.060 1.000 1.060 1.050 1.060 200,000 1.0546 0.95%
2024-07-26 0 1.050 1.010 1.100 - - 0 0 - 1.050 1.010 1.100 - - 0 - 0.00%
2024-07-25 0 1.050 1.010 1.090 - - 0 0 - 1.050 1.010 1.090 - - 0 - 0.00%
2024-07-24 0 1.050 1.000 1.050 0.990 1.050 122,600 127,436 1.0394 1.050 1.000 1.050 0.990 1.050 122,600 1.0394 0.00%
2024-07-23 0 1.050 1.000 1.100 - - 0 0 - 1.050 1.000 1.100 - - 0 - 0.00%
2024-07-22 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2024-07-19 0 1.050 1.020 1.050 1.000 1.060 431,000 451,240 1.0470 1.050 1.020 1.050 1.000 1.060 431,000 1.0470 7.14%
2024-07-18 0 0.980 0.980 1.050 0.980 1.050 261,000 270,000 1.0345 0.980 0.980 1.050 0.980 1.050 261,000 1.0345 -2.00%
2024-07-17 0 1.000 1.000 1.030 0.990 0.990 16,000 15,840 0.9900 1.000 1.000 1.030 0.990 0.990 16,000 0.9900 0.00%
2024-07-16 0 1.000 1.000 1.040 - - 0 0 - 1.000 1.000 1.040 - - 0 - 0.00%
2024-07-15 0 1.000 1.000 1.040 - - 0 0 - 1.000 1.000 1.040 - - 0 - 1.01%
2024-07-12 0 0.990 0.980 1.040 0.990 1.000 20,000 19,900 0.9950 0.990 0.980 1.040 0.990 1.000 20,000 0.9950 -1.98%
2024-07-11 0 1.010 0.980 1.040 - - 0 0 - 1.010 0.980 1.040 - - 0 - 0.00%
2024-07-10 0 1.010 0.980 1.040 - - 0 0 - 1.010 0.980 1.040 - - 0 - 0.00%
2024-07-09 0 1.010 0.980 1.040 - - 0 0 - 1.010 0.980 1.040 - - 0 - 0.00%
2024-07-08 0 1.010 1.000 1.050 1.010 1.050 211,000 219,110 1.0384 1.010 1.000 1.050 1.010 1.050 211,000 1.0384 -1.94%
2024-07-05 0 1.030 0.980 1.030 - - 0 0 - 1.030 0.980 1.030 - - 0 - -0.96%
2024-07-04 0 1.040 1.000 1.050 - - 0 0 - 1.040 1.000 1.050 - - 0 - 0.00%
2024-07-03 0 1.040 1.040 1.060 1.030 1.040 199,000 205,950 1.0349 1.040 1.040 1.060 1.030 1.040 199,000 1.0349 1.96%
2024-07-02 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2024-06-28 0 1.020 1.020 1.030 1.020 1.020 194,000 197,880 1.0200 1.020 1.020 1.030 1.020 1.020 194,000 1.0200 0.00%
2024-06-27 0 1.020 1.000 1.020 1.010 1.020 300,000 304,500 1.0150 1.020 1.000 1.020 1.010 1.020 300,000 1.0150 0.00%
2024-06-26 0 1.020 1.000 1.020 1.010 1.020 200,000 203,000 1.0150 1.020 1.000 1.020 1.010 1.020 200,000 1.0150 0.99%
2024-06-25 0 1.010 1.000 1.040 1.010 1.010 210,000 212,100 1.0100 1.010 1.000 1.040 1.010 1.010 210,000 1.0100 0.00%
2024-06-24 0 1.010 1.010 1.030 0.980 1.010 505,000 508,320 1.0066 1.010 1.010 1.030 0.980 1.010 505,000 1.0066 -3.81%
2024-06-21 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2024-06-20 0 1.050 1.000 1.050 1.040 1.050 200,000 207,720 1.0386 1.050 1.000 1.050 1.040 1.050 200,000 1.0386 1.94%
2024-06-19 0 1.030 1.000 1.030 0.990 1.030 215,000 219,900 1.0228 1.030 1.000 1.030 0.990 1.030 215,000 1.0228 0.00%
2024-06-18 0 1.030 1.000 1.030 1.000 1.030 165,000 167,440 1.0148 1.030 1.000 1.030 1.000 1.030 165,000 1.0148 3.00%
2024-06-17 0 1.000 0.990 1.030 - - 0 0 - 1.000 0.990 1.030 - - 0 - 0.00%
2024-06-14 0 1.000 0.990 1.060 1.000 1.000 80,000 80,000 1.0000 1.000 0.990 1.060 1.000 1.000 80,000 1.0000 0.00%
2024-06-13 0 1.000 0.990 1.050 - - 0 0 - 1.000 0.990 1.050 - - 0 - 0.00%
2024-06-12 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - 0.00%
2024-06-11 0 1.000 0.990 1.080 0.990 1.000 40,000 39,800 0.9950 1.000 0.990 1.080 0.990 1.000 40,000 0.9950 1.01%
2024-06-07 0 0.990 0.990 1.030 - - 0 0 - 0.990 0.990 1.030 - - 0 - 0.00%
2024-06-06 0 0.990 0.990 1.080 - - 0 0 - 0.990 0.990 1.080 - - 0 - 0.00%
2024-06-05 0 0.990 0.990 1.080 0.990 0.990 1,000 990 0.9900 0.990 0.990 1.080 0.990 0.990 1,000 0.9900 -1.00%
2024-06-04 0 1.000 0.990 1.080 0.990 1.000 30,000 29,900 0.9967 1.000 0.990 1.080 0.990 1.000 30,000 0.9967 0.00%
2024-06-03 0 1.000 0.990 1.080 0.990 1.000 41,000 40,990 0.9998 1.000 0.990 1.080 0.990 1.000 41,000 0.9998 1.01%
2024-05-31 0 0.990 0.950 1.000 - - 0 0 - 0.990 0.950 1.000 - - 0 - 0.00%
2024-05-30 0 0.990 0.950 1.000 - - 0 0 - 0.990 0.950 1.000 - - 0 - 0.00%
2024-05-29 0 0.990 0.990 1.080 - - 0 0 - 0.990 0.990 1.080 - - 0 - 0.00%
2024-05-28 0 0.990 0.990 1.050 - - 0 0 - 0.990 0.990 1.050 - - 0 - 0.00%
2024-05-27 0 0.990 0.990 1.070 0.990 0.990 15,000 14,850 0.9900 0.990 0.990 1.070 0.990 0.990 15,000 0.9900 1.02%
2024-05-24 0 0.980 0.980 1.010 0.930 1.000 187,000 181,790 0.9721 0.980 0.980 1.010 0.930 1.000 187,000 0.9721 -2.97%
2024-05-23 0 1.010 1.000 1.020 0.940 1.010 26,000 25,410 0.9773 1.010 1.000 1.020 0.940 1.010 26,000 0.9773 3.06%
2024-05-22 0 0.980 0.950 1.000 0.980 0.980 13,000 12,740 0.9800 0.980 0.950 1.000 0.980 0.980 13,000 0.9800 -2.00%
2024-05-21 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2024-05-20 0 1.000 1.000 1.020 0.980 1.000 151,000 150,980 0.9999 1.000 1.000 1.020 0.980 1.000 151,000 0.9999 2.04%
2024-05-17 0 0.980 0.980 1.020 0.980 0.990 24,000 23,740 0.9892 0.980 0.980 1.020 0.980 0.990 24,000 0.9892 -2.00%
2024-05-16 0 1.000 1.000 1.030 0.980 1.000 57,000 56,300 0.9877 1.000 1.000 1.030 0.980 1.000 57,000 0.9877 -2.91%
2024-05-14 0 1.030 0.980 1.030 1.000 1.030 200,000 203,740 1.0187 1.030 0.980 1.030 1.000 1.030 200,000 1.0187 3.00%
2024-05-13 0 1.000 0.980 1.010 0.990 1.010 58,000 58,340 1.0059 1.000 0.980 1.010 0.990 1.010 58,000 1.0059 0.00%
2024-05-10 0 1.000 1.000 1.030 0.990 1.000 26,000 25,880 0.9954 1.000 1.000 1.030 0.990 1.000 26,000 0.9954 -2.91%
2024-05-09 0 1.030 1.010 1.040 1.030 1.090 203,000 209,170 1.0304 1.030 1.010 1.040 1.030 1.090 203,000 1.0304 0.00%
2024-05-08 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - -0.96%
2024-05-07 0 1.040 1.000 1.040 1.040 1.040 1,000 1,040 1.0400 1.040 1.000 1.040 1.040 1.040 1,000 1.0400 0.00%
2024-05-06 0 1.040 1.000 1.040 0.980 1.050 210,000 217,910 1.0377 1.040 1.000 1.040 0.980 1.050 210,000 1.0377 0.97%
2024-05-03 0 1.030 1.010 1.080 - - 0 0 - 1.030 1.010 1.080 - - 0 - 0.00%
2024-05-02 0 1.030 1.000 1.030 1.030 1.040 43,000 44,680 1.0391 1.030 1.000 1.030 1.030 1.040 43,000 1.0391 3.00%
2024-04-30 0 1.000 0.990 1.030 0.930 1.000 364,000 350,450 0.9628 1.000 0.990 1.030 0.930 1.000 364,000 0.9628 -0.99%
2024-04-29 0 1.010 1.010 1.040 1.010 1.040 258,000 266,480 1.0329 1.010 1.010 1.040 1.010 1.040 258,000 1.0329 0.00%
2024-04-26 0 1.010 0.990 1.010 0.990 1.020 28,500 28,545 1.0016 1.010 0.990 1.010 0.990 1.020 28,500 1.0016 0.00%
2024-04-25 0 1.010 1.000 1.080 1.010 1.010 3,000 3,030 1.0100 1.010 1.000 1.080 1.010 1.010 3,000 1.0100 -0.98%
2024-04-24 0 1.020 1.000 1.020 1.000 1.020 88,000 88,760 1.0086 1.020 1.000 1.020 1.000 1.020 88,000 1.0086 0.00%
2024-04-23 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2024-04-22 0 1.020 1.000 1.020 1.020 1.040 364,000 373,910 1.0272 1.020 1.000 1.020 1.020 1.040 364,000 1.0272 2.00%
2024-04-19 0 1.000 0.990 1.030 1.000 1.000 10,000 10,000 1.0000 1.000 0.990 1.030 1.000 1.000 10,000 1.0000 -1.96%
2024-04-18 0 1.020 1.000 1.050 1.020 1.020 26,000 26,520 1.0200 1.020 1.000 1.050 1.020 1.020 26,000 1.0200 3.03%
2024-04-17 0 0.990 0.990 1.020 - - 0 0 - 0.990 0.990 1.020 - - 0 - 0.00%
2024-04-16 0 0.990 0.990 1.020 0.920 0.980 84,000 79,660 0.9483 0.990 0.990 1.020 0.920 0.980 84,000 0.9483 -1.00%
2024-04-15 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2024-04-12 0 1.000 0.980 1.020 - - 0 0 - 1.000 0.980 1.020 - - 0 - 0.00%
2024-04-11 0 1.000 1.000 1.010 1.000 1.000 3,000 3,000 1.0000 1.000 1.000 1.010 1.000 1.000 3,000 1.0000 1.01%
2024-04-10 0 0.990 0.980 1.010 0.990 1.000 33,016 32,886 0.9961 0.990 0.980 1.010 0.990 1.000 33,016 0.9961 -2.94%
2024-04-09 0 1.020 0.990 1.020 1.020 1.020 11,000 11,220 1.0200 1.020 0.990 1.020 1.020 1.020 11,000 1.0200 0.99%
2024-04-08 0 1.010 0.990 1.020 1.000 1.020 321,016 323,235 1.0069 1.010 0.990 1.020 1.000 1.020 321,016 1.0069 1.00%
2024-04-05 0 1.000 1.000 1.020 0.980 1.020 314,000 318,800 1.0153 1.000 1.000 1.020 0.980 1.020 314,000 1.0153 -1.96%
2024-04-03 0 1.020 0.990 1.040 1.010 1.050 408,000 414,220 1.0152 1.020 0.990 1.040 1.010 1.050 408,000 1.0152 0.99%
2024-04-02 0 1.010 1.010 1.040 0.980 1.030 439,000 443,960 1.0113 1.010 1.010 1.040 0.980 1.030 439,000 1.0113 1.00%
2024-03-28 0 1.000 0.990 1.040 - - 0 0 - 1.000 0.990 1.040 - - 0 - 0.00%
2024-03-27 0 1.000 1.000 1.040 0.980 1.000 30,000 29,720 0.9907 1.000 1.000 1.040 0.980 1.000 30,000 0.9907 0.00%
2024-03-26 0 1.000 1.000 1.040 - - 0 0 - 1.000 1.000 1.040 - - 0 - 0.00%
2024-03-25 0 1.000 1.000 1.040 1.000 1.000 5,000 5,000 1.0000 1.000 1.000 1.040 1.000 1.000 5,000 1.0000 0.00%
2024-03-22 0 1.000 1.000 1.040 0.980 1.000 26,000 25,860 0.9946 1.000 1.000 1.040 0.980 1.000 26,000 0.9946 0.00%
2024-03-21 0 1.000 1.000 1.020 0.990 1.000 26,000 25,940 0.9977 1.000 1.000 1.020 0.990 1.000 26,000 0.9977 0.00%
2024-03-20 0 1.000 1.000 1.020 1.000 1.000 1,000 1,000 1.0000 1.000 1.000 1.020 1.000 1.000 1,000 1.0000 0.00%
2024-03-19 0 1.000 1.000 1.020 0.990 1.010 43,000 42,810 0.9956 1.000 1.000 1.020 0.990 1.010 43,000 0.9956 -3.85%
2024-03-18 0 1.040 1.010 1.050 1.010 1.060 95,000 98,770 1.0397 1.040 1.010 1.050 1.010 1.060 95,000 1.0397 1.96%
2024-03-15 0 1.020 1.000 1.020 1.020 1.050 53,000 55,370 1.0447 1.020 1.000 1.020 1.020 1.050 53,000 1.0447 3.03%
2024-03-14 0 0.990 0.980 0.990 0.990 0.990 70,000 69,300 0.9900 0.990 0.980 0.990 0.990 0.990 70,000 0.9900 -1.00%
2024-03-13 0 1.000 1.020 1.040 1.000 1.050 167,000 173,350 1.0380 1.000 1.020 1.040 1.000 1.050 167,000 1.0380 -5.66%
2024-03-12 0 1.060 1.000 1.060 0.960 1.060 37,000 36,120 0.9762 1.060 1.000 1.060 0.960 1.060 37,000 0.9762 7.07%
2024-03-11 0 0.990 0.990 1.000 0.990 1.000 17,000 16,930 0.9959 0.990 0.990 1.000 0.990 1.000 17,000 0.9959 -1.00%
2024-03-08 0 1.000 1.000 1.010 0.970 0.970 1,000 970 0.9700 1.000 1.000 1.010 0.970 0.970 1,000 0.9700 0.00%
2024-03-07 0 1.000 0.970 1.020 - - 0 0 - 1.000 0.970 1.020 - - 0 - 0.00%
2024-03-06 0 1.000 0.970 1.020 - - 0 0 - 1.000 0.970 1.020 - - 0 - 0.00%
2024-03-05 0 1.000 0.970 1.020 - - 0 0 - 1.000 0.970 1.020 - - 0 - 0.00%
2024-03-04 0 1.000 0.990 1.020 - - 0 0 - 1.000 0.990 1.020 - - 0 - 0.00%
2024-03-01 0 1.000 0.970 1.020 - - 0 0 - 1.000 0.970 1.020 - - 0 - 0.00%
2024-02-29 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 0.00%
2024-02-28 0 1.000 0.980 1.010 - - 0 0 - 1.000 0.980 1.010 - - 0 - 0.00%
2024-02-27 0 1.000 0.980 1.010 1.000 1.020 45,000 45,220 1.0049 1.000 0.980 1.010 1.000 1.020 45,000 1.0049 -1.96%
2024-02-26 0 1.020 0.990 1.020 - - 0 0 - 1.020 0.990 1.020 - - 0 - 0.00%
2024-02-23 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2024-02-22 0 1.020 1.000 1.020 1.000 1.020 60,000 61,100 1.0183 1.020 1.000 1.020 1.000 1.020 60,000 1.0183 -0.97%
2024-02-21 0 1.030 0.960 1.030 1.030 1.030 71,000 73,130 1.0300 1.030 0.960 1.030 1.030 1.030 71,000 1.0300 0.00%
2024-02-20 0 1.030 1.000 1.050 1.000 1.030 143,000 146,410 1.0238 1.030 1.000 1.050 1.000 1.030 143,000 1.0238 0.00%
2024-02-19 0 1.030 1.030 1.050 1.020 1.030 6,000 6,170 1.0283 1.030 1.030 1.050 1.020 1.030 6,000 1.0283 0.00%
2024-02-16 0 1.030 1.020 1.030 1.030 1.030 14,000 14,420 1.0300 1.030 1.020 1.030 1.030 1.030 14,000 1.0300 0.00%
2024-02-15 0 1.030 1.020 1.030 1.030 1.030 16,000 16,480 1.0300 1.030 1.020 1.030 1.030 1.030 16,000 1.0300 -0.96%
2024-02-14 0 1.040 1.040 1.070 1.040 1.040 2,000 2,080 1.0400 1.040 1.040 1.070 1.040 1.040 2,000 1.0400 -2.80%
2024-02-09 0 1.070 1.040 1.080 - - 0 0 - 1.070 1.040 1.080 - - 0 - 0.00%
2024-02-08 0 1.070 1.040 1.080 - - 0 0 - 1.070 1.040 1.080 - - 0 - 0.00%
2024-02-07 0 1.070 1.040 1.080 - - 0 0 - 1.070 1.040 1.080 - - 0 - 0.00%
2024-02-06 0 1.070 1.040 1.080 1.040 1.070 11,000 11,630 1.0573 1.070 1.040 1.080 1.040 1.070 11,000 1.0573 0.00%
2024-02-05 0 1.070 1.040 1.090 - - 0 0 - 1.070 1.040 1.090 - - 0 - 0.00%
2024-02-02 0 1.070 1.040 1.090 - - 0 0 - 1.070 1.040 1.090 - - 0 - 0.00%
2024-02-01 0 1.070 1.040 1.090 1.050 1.070 10,000 10,600 1.0600 1.070 1.040 1.090 1.050 1.070 10,000 1.0600 0.94%
2024-01-31 0 1.060 1.030 1.070 - - 0 0 - 1.060 1.030 1.070 - - 0 - 0.00%
2024-01-30 0 1.060 1.040 1.070 1.040 1.060 14,000 14,600 1.0429 1.060 1.040 1.070 1.040 1.060 14,000 1.0429 -2.75%
2024-01-29 0 1.090 1.040 1.090 - - 0 0 - 1.090 1.040 1.090 - - 0 - 0.00%
2024-01-26 0 1.090 1.020 1.090 1.050 1.090 301,000 323,170 1.0737 1.090 1.020 1.090 1.050 1.090 301,000 1.0737 3.81%
2024-01-25 0 1.050 1.030 1.050 1.040 1.050 22,000 23,010 1.0459 1.050 1.030 1.050 1.040 1.050 22,000 1.0459 0.00%
2024-01-24 0 1.050 1.000 1.050 1.020 1.050 202,000 208,780 1.0336 1.050 1.000 1.050 1.020 1.050 202,000 1.0336 1.94%
2024-01-23 0 1.030 1.010 1.030 1.030 1.070 94,000 97,770 1.0401 1.030 1.010 1.030 1.030 1.070 94,000 1.0401 -4.63%
2024-01-22 0 1.080 1.040 1.110 - - 0 0 - 1.080 1.040 1.110 - - 0 - 0.00%
2024-01-19 0 1.080 1.040 1.080 1.100 1.110 208,000 229,470 1.1032 1.080 1.040 1.080 1.100 1.110 208,000 1.1032 -1.82%
2024-01-18 0 1.100 1.050 1.100 1.080 1.100 201,000 219,100 1.0900 1.100 1.050 1.100 1.080 1.100 201,000 1.0900 1.85%
2024-01-17 0 1.080 1.030 1.090 1.040 1.080 213,000 228,320 1.0719 1.080 1.030 1.090 1.040 1.080 213,000 1.0719 -0.92%
2024-01-16 0 1.090 1.040 1.090 1.030 1.090 252,000 264,730 1.0505 1.090 1.040 1.090 1.030 1.090 252,000 1.0505 1.87%
2024-01-15 0 1.070 1.040 1.070 1.040 1.070 32,000 34,200 1.0688 1.070 1.040 1.070 1.040 1.070 32,000 1.0688 2.88%
2024-01-12 0 1.040 1.040 1.080 1.030 1.110 210,000 230,080 1.0956 1.040 1.040 1.080 1.030 1.110 210,000 1.0956 -4.59%
2024-01-11 0 1.090 1.040 1.090 1.070 1.090 200,000 216,780 1.0839 1.090 1.040 1.090 1.070 1.090 200,000 1.0839 0.93%
2024-01-10 0 1.080 1.040 1.080 1.050 1.080 201,000 216,650 1.0779 1.080 1.040 1.080 1.050 1.080 201,000 1.0779 3.85%
2024-01-09 0 1.040 1.030 1.040 1.040 1.090 201,000 216,160 1.0754 1.040 1.030 1.040 1.040 1.090 201,000 1.0754 -0.95%
2024-01-08 0 1.050 1.020 1.060 1.030 1.050 262,000 273,900 1.0454 1.050 1.020 1.060 1.030 1.050 262,000 1.0454 0.96%
2024-01-05 0 1.040 1.030 1.100 - - 0 0 - 1.040 1.030 1.100 - - 0 - 0.00%
2024-01-04 0 1.040 1.030 1.100 - - 0 0 - 1.040 1.030 1.100 - - 0 - 0.00%
2024-01-03 0 1.040 1.030 1.100 1.040 1.040 12,000 12,480 1.0400 1.040 1.030 1.100 1.040 1.040 12,000 1.0400 -0.95%
2024-01-02 0 1.050 1.040 1.090 1.030 1.100 351,000 376,520 1.0727 1.050 1.040 1.090 1.030 1.100 351,000 1.0727 0.00%
2023-12-29 0 1.050 1.040 1.130 1.050 1.050 2,000 2,100 1.0500 1.050 1.040 1.130 1.050 1.050 2,000 1.0500 0.96%
2023-12-28 0 1.040 1.030 1.130 - - 0 0 - 1.040 1.030 1.130 - - 0 - 0.00%
2023-12-27 0 1.040 1.030 1.040 1.030 1.130 877,000 972,040 1.1084 1.040 1.030 1.040 1.030 1.130 877,000 1.1084 -1.89%
2023-12-22 0 1.060 1.030 1.070 1.020 1.070 3,000 3,150 1.0500 1.060 1.030 1.070 1.020 1.070 3,000 1.0500 -0.93%
2023-12-21 0 1.070 1.020 1.080 - - 0 0 - 1.070 1.020 1.080 - - 0 - 0.00%
2023-12-20 0 1.070 1.020 1.070 - - 0 0 - 1.070 1.020 1.070 - - 0 - -0.93%
2023-12-19 0 1.080 1.020 1.090 1.030 1.080 3,000 3,140 1.0467 1.080 1.020 1.090 1.030 1.080 3,000 1.0467 0.00%
2023-12-18 0 1.080 1.030 1.080 1.020 1.090 6,000 6,390 1.0650 1.080 1.030 1.080 1.020 1.090 6,000 1.0650 1.89%
2023-12-15 0 1.060 1.020 1.060 - - 0 0 - 1.060 1.020 1.060 - - 0 - 0.00%
2023-12-14 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2023-12-13 0 1.060 1.010 1.060 1.000 1.060 5,000 5,120 1.0240 1.060 1.010 1.060 1.000 1.060 5,000 1.0240 3.92%
2023-12-12 0 1.020 1.010 1.070 1.020 1.020 4,000 4,080 1.0200 1.020 1.010 1.070 1.020 1.020 4,000 1.0200 -0.97%
2023-12-11 0 1.030 1.020 1.030 1.030 1.080 238,000 254,550 1.0695 1.030 1.020 1.030 1.030 1.080 238,000 1.0695 -2.83%
2023-12-08 0 1.060 1.020 1.070 - - 0 0 - 1.060 1.020 1.070 - - 0 - 0.00%
2023-12-07 0 1.060 1.060 1.080 1.030 1.060 281,000 289,730 1.0311 1.060 1.060 1.080 1.030 1.060 281,000 1.0311 0.95%
2023-12-06 0 1.050 0.980 1.060 1.020 1.050 257,000 264,310 1.0284 1.050 0.980 1.060 1.020 1.050 257,000 1.0284 3.96%
2023-12-05 0 1.010 1.010 1.050 1.010 1.030 307,000 316,090 1.0296 1.010 1.010 1.050 1.010 1.030 307,000 1.0296 -2.88%
2023-12-04 0 1.040 1.000 1.040 1.010 1.040 19,000 19,220 1.0116 1.040 1.000 1.040 1.010 1.040 19,000 1.0116 0.00%
2023-12-01 0 1.040 1.010 1.070 - - 0 0 - 1.040 1.010 1.070 - - 0 - 0.00%
2023-11-30 0 1.040 1.020 1.040 1.040 1.040 19,000 19,760 1.0400 1.040 1.020 1.040 1.040 1.040 19,000 1.0400 -1.89%
2023-11-29 0 1.060 1.050 1.060 1.060 1.060 5,000 5,300 1.0600 1.060 1.050 1.060 1.060 1.060 5,000 1.0600 -0.93%
2023-11-28 0 1.070 1.060 1.080 1.060 1.100 24,000 25,610 1.0671 1.070 1.060 1.080 1.060 1.100 24,000 1.0671 -0.93%
2023-11-27 0 1.080 1.080 1.090 1.070 1.120 232,000 258,320 1.1134 1.080 1.080 1.090 1.070 1.120 232,000 1.1134 0.00%
2023-11-24 0 1.080 1.050 1.080 1.050 1.080 4,400 4,634 1.0532 1.080 1.050 1.080 1.050 1.080 4,400 1.0532 0.93%
2023-11-23 0 1.070 1.040 1.080 - - 0 0 - 1.070 1.040 1.080 - - 0 - 0.00%
2023-11-22 0 1.070 1.040 1.070 - - 500 515 1.0300 1.070 1.040 1.070 - - 500 1.0300 -0.93%
2023-11-21 0 1.080 1.060 1.080 1.060 1.120 261,000 289,000 1.1073 1.080 1.060 1.080 1.060 1.120 261,000 1.1073 0.93%
2023-11-20 0 1.070 1.070 1.120 - - 0 0 - 1.070 1.070 1.120 - - 0 - 0.00%
2023-11-17 0 1.070 1.070 1.100 1.070 1.140 381,000 432,830 1.1360 1.070 1.070 1.100 1.070 1.140 381,000 1.1360 0.94%
2023-11-16 0 1.060 1.060 1.080 1.060 1.080 43,000 45,800 1.0651 1.060 1.060 1.080 1.060 1.080 43,000 1.0651 -1.85%
2023-11-15 0 1.080 1.060 1.080 1.080 1.080 12,000 12,960 1.0800 1.080 1.060 1.080 1.080 1.080 12,000 1.0800 1.89%
2023-11-14 0 1.060 1.060 1.100 1.060 1.150 217,100 246,083 1.1335 1.060 1.060 1.100 1.060 1.150 217,100 1.1335 0.00%
2023-11-13 0 1.060 1.060 1.100 - - 0 0 - 1.060 1.060 1.100 - - 0 - 0.00%
2023-11-10 0 1.060 1.060 1.100 - - 0 0 - 1.060 1.060 1.100 - - 0 - 0.00%
2023-11-09 0 1.060 1.060 1.110 1.060 1.070 52,000 55,620 1.0696 1.060 1.060 1.110 1.060 1.070 52,000 1.0696 -0.93%
2023-11-08 0 1.070 1.070 1.110 1.070 1.070 2,000 2,140 1.0700 1.070 1.070 1.110 1.070 1.070 2,000 1.0700 -3.60%
2023-11-07 0 1.110 1.090 1.120 1.090 1.110 5,000 5,490 1.0980 1.110 1.090 1.120 1.090 1.110 5,000 1.0980 0.00%
2023-11-06 0 1.110 1.080 1.110 1.080 1.130 249,000 278,680 1.1192 1.110 1.080 1.110 1.080 1.130 249,000 1.1192 -0.89%
2023-11-03 0 1.120 1.090 1.120 - - 0 0 - 1.120 1.090 1.120 - - 0 - 0.00%
2023-11-02 0 1.120 1.090 1.120 1.060 1.140 334,000 374,510 1.1213 1.120 1.090 1.120 1.060 1.140 334,000 1.1213 4.67%
2023-11-01 0 1.070 1.060 1.070 1.030 1.140 334,000 370,390 1.1090 1.070 1.060 1.070 1.030 1.140 334,000 1.1090 0.94%
2023-10-31 0 1.060 1.060 1.090 1.060 1.100 103,000 112,010 1.0875 1.060 1.060 1.090 1.060 1.100 103,000 1.0875 -1.85%
2023-10-30 0 1.080 1.060 1.110 - - 0 0 - 1.080 1.060 1.110 - - 0 - 0.00%
2023-10-27 0 1.080 1.080 1.090 1.080 1.140 41,000 45,620 1.1127 1.080 1.080 1.090 1.080 1.140 41,000 1.1127 -0.92%
2023-10-26 0 1.090 1.070 1.140 1.090 1.160 251,000 288,930 1.1511 1.090 1.070 1.140 1.090 1.160 251,000 1.1511 -3.54%
2023-10-25 0 1.130 1.080 1.130 - - 0 0 - 1.130 1.080 1.130 - - 0 - 0.00%
2023-10-24 0 1.130 1.060 1.130 1.050 1.160 606,000 690,590 1.1396 1.130 1.060 1.130 1.050 1.160 606,000 1.1396 2.73%
2023-10-20 0 1.100 1.060 1.100 1.060 1.100 26,000 27,800 1.0692 1.100 1.060 1.100 1.060 1.100 26,000 1.0692 3.77%
2023-10-19 0 1.060 1.060 1.110 1.060 1.070 35,000 37,430 1.0694 1.060 1.060 1.110 1.060 1.070 35,000 1.0694 -7.02%
2023-10-18 0 1.140 1.070 1.140 1.060 1.150 326,000 369,400 1.1331 1.140 1.070 1.140 1.060 1.150 326,000 1.1331 5.56%
2023-10-17 0 1.080 1.050 1.080 1.040 1.080 26,000 27,540 1.0592 1.080 1.050 1.080 1.040 1.080 26,000 1.0592 -1.82%
2023-10-16 0 1.100 1.060 1.100 1.060 1.150 328,000 371,000 1.1311 1.100 1.060 1.100 1.060 1.150 328,000 1.1311 1.85%
2023-10-13 0 1.080 1.070 1.140 1.070 1.150 151,000 172,560 1.1428 1.080 1.070 1.140 1.070 1.150 151,000 1.1428 0.00%
2023-10-12 0 1.080 1.030 1.080 1.030 1.080 33,000 34,890 1.0573 1.080 1.030 1.080 1.030 1.080 33,000 1.0573 1.89%
2023-10-11 0 1.060 1.050 1.060 1.050 1.150 298,000 336,590 1.1295 1.060 1.050 1.060 1.050 1.150 298,000 1.1295 4.95%
2023-10-10 0 1.010 1.000 1.050 1.000 1.050 40,000 41,430 1.0358 1.010 1.000 1.050 1.000 1.050 40,000 1.0358 -8.18%
2023-10-09 0 1.100 1.060 1.120 - - 0 0 - 1.100 1.060 1.120 - - 0 - 0.00%
2023-10-06 0 1.100 1.060 1.110 1.050 1.150 219,000 245,960 1.1231 1.100 1.060 1.110 1.050 1.150 219,000 1.1231 0.00%
2023-10-05 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - 0.00%
2023-10-04 0 1.100 1.040 1.100 1.100 1.110 20,000 22,050 1.1025 1.100 1.040 1.100 1.100 1.110 20,000 1.1025 -0.90%
2023-10-03 0 1.110 1.050 1.110 1.050 1.150 228,000 260,510 1.1426 1.110 1.050 1.110 1.050 1.150 228,000 1.1426 1.83%
2023-09-29 0 1.090 1.050 1.090 1.050 1.150 269,000 305,920 1.1372 1.090 1.050 1.090 1.050 1.150 269,000 1.1372 -1.80%
2023-09-28 0 1.110 1.060 1.110 1.040 1.130 179,000 199,700 1.1156 1.110 1.060 1.110 1.040 1.130 179,000 1.1156 0.91%
2023-09-27 0 1.100 1.040 1.050 1.060 1.100 193,000 207,670 1.0760 1.100 1.040 1.050 1.060 1.100 193,000 1.0760 5.77%
2023-09-26 0 1.040 0.990 1.040 - - 0 0 - 1.040 0.990 1.040 - - 0 - 0.00%
2023-09-25 0 1.040 1.030 1.050 1.020 1.040 201,000 210,010 1.0448 1.040 1.030 1.050 1.020 1.040 201,000 1.0448 0.97%
2023-09-22 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - 0.00%
2023-09-21 0 1.030 0.990 1.060 - - 0 0 - 1.030 0.990 1.060 - - 0 - 0.00%
2023-09-20 0 1.030 0.990 1.060 - - 0 0 - 1.030 0.990 1.060 - - 0 - 0.00%
2023-09-19 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - 0.00%
2023-09-18 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2023-09-15 0 1.030 1.000 1.060 - - 0 0 - 1.030 1.000 1.060 - - 0 - 0.00%
2023-09-14 0 1.030 1.030 1.060 1.030 1.070 125,000 129,790 1.0383 1.030 1.030 1.060 1.030 1.070 125,000 1.0383 -0.96%
2023-09-13 0 1.040 1.000 1.040 1.000 1.040 403,000 419,060 1.0399 1.040 1.000 1.040 1.000 1.040 403,000 1.0399 -0.95%
2023-09-12 0 1.050 1.010 1.050 1.010 1.050 202,000 209,060 1.0350 1.050 1.010 1.050 1.010 1.050 202,000 1.0350 1.94%
2023-09-11 0 1.030 1.030 1.040 1.030 1.050 201,000 210,030 1.0449 1.030 1.030 1.040 1.030 1.050 201,000 1.0449 -3.74%
2023-09-07 0 1.070 1.020 1.070 1.020 1.070 24,000 24,630 1.0263 1.070 1.020 1.070 1.020 1.070 24,000 1.0263 4.90%
2023-09-06 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2023-09-05 0 1.020 1.010 1.020 0.990 1.020 45,000 44,980 0.9996 1.020 1.010 1.020 0.990 1.020 45,000 0.9996 0.99%
2023-09-04 0 1.010 0.980 1.010 1.010 1.010 10,000 10,100 1.0100 1.010 0.980 1.010 1.010 1.010 10,000 1.0100 2.02%
2023-08-31 0 0.990 0.970 1.010 0.990 1.010 35,000 35,330 1.0094 0.990 0.970 1.010 0.990 1.010 35,000 1.0094 -1.98%
2023-08-30 0 1.010 1.000 1.010 1.000 1.010 4,000 4,010 1.0025 1.010 1.000 1.010 1.000 1.010 4,000 1.0025 1.00%
2023-08-29 0 1.000 1.000 1.010 0.990 1.010 12,000 12,080 1.0067 1.000 1.000 1.010 0.990 1.010 12,000 1.0067 -4.76%
2023-08-28 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - -2.78%
2023-08-25 0 1.080 0.980 1.080 1.080 1.080 1,000 1,080 1.0800 1.080 0.980 1.080 1.080 1.080 1,000 1.0800 6.93%
2023-08-24 0 1.010 0.980 1.040 0.980 1.030 4,000 4,020 1.0050 1.010 0.980 1.040 0.980 1.030 4,000 1.0050 0.00%
2023-08-23 0 1.010 1.000 1.020 1.010 1.020 2,000 2,030 1.0150 1.010 1.000 1.020 1.010 1.020 2,000 1.0150 1.00%
2023-08-22 0 1.000 1.000 1.020 0.990 1.000 23,000 22,890 0.9952 1.000 1.000 1.020 0.990 1.000 23,000 0.9952 -1.96%
2023-08-21 0 1.020 1.020 1.250 0.990 1.020 7,000 7,040 1.0057 1.020 1.020 1.250 0.990 1.020 7,000 1.0057 0.00%
2023-08-18 0 1.020 1.020 1.030 1.000 1.020 2,000 2,020 1.0100 1.020 1.020 1.030 1.000 1.020 2,000 1.0100 -0.97%
2023-08-17 0 1.030 1.030 1.040 1.000 1.050 6,000 6,230 1.0383 1.030 1.030 1.040 1.000 1.050 6,000 1.0383 0.98%
2023-08-16 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - 0.00%
2023-08-15 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - 0.00%
2023-08-14 0 1.020 0.990 1.020 1.000 1.020 7,000 7,070 1.0100 1.020 0.990 1.020 1.000 1.020 7,000 1.0100 2.00%
2023-08-11 0 1.000 1.000 1.010 1.000 1.010 176,000 177,300 1.0074 1.000 1.000 1.010 1.000 1.010 176,000 1.0074 -0.99%
2023-08-10 0 1.010 1.000 1.020 1.000 1.030 28,000 28,690 1.0246 1.010 1.000 1.020 1.000 1.030 28,000 1.0246 -1.94%
2023-08-09 0 1.030 1.010 1.040 1.000 1.040 6,000 6,150 1.0250 1.030 1.010 1.040 1.000 1.040 6,000 1.0250 0.98%
2023-08-08 0 1.020 1.000 1.020 1.010 1.050 43,000 43,790 1.0184 1.020 1.000 1.020 1.010 1.050 43,000 1.0184 0.00%
2023-08-07 0 1.020 1.010 1.030 - - 0 0 - 1.020 1.010 1.030 - - 0 - 0.00%
2023-08-04 0 1.020 1.010 1.020 1.000 1.040 69,000 70,080 1.0157 1.020 1.010 1.020 1.000 1.040 69,000 1.0157 -1.92%
2023-08-03 0 1.040 1.010 1.040 - - 0 0 - 1.040 1.010 1.040 - - 0 - 0.00%
2023-08-02 0 1.040 1.010 1.060 - - 0 0 - 1.040 1.010 1.060 - - 0 - 0.00%
2023-08-01 0 1.040 1.020 1.050 1.000 1.040 41,000 41,610 1.0149 1.040 1.020 1.050 1.000 1.040 41,000 1.0149 -0.95%
2023-07-31 0 1.050 1.040 1.050 1.000 1.050 126,000 127,930 1.0153 1.050 1.040 1.050 1.000 1.050 126,000 1.0153 0.00%
2023-07-28 0 1.050 1.040 1.050 1.030 1.050 15,000 15,580 1.0387 1.050 1.040 1.050 1.030 1.050 15,000 1.0387 0.00%
2023-07-27 0 1.050 1.040 1.050 - - 0 0 - 1.050 1.040 1.050 - - 0 - 0.00%
2023-07-26 0 1.050 1.040 1.050 1.040 1.060 27,000 28,350 1.0500 1.050 1.040 1.050 1.040 1.060 27,000 1.0500 0.00%
2023-07-25 0 1.050 1.040 1.050 1.040 1.050 65,000 67,820 1.0434 1.050 1.040 1.050 1.040 1.050 65,000 1.0434 0.00%
2023-07-24 0 1.050 1.030 1.050 1.040 1.050 13,000 13,640 1.0492 1.050 1.030 1.050 1.040 1.050 13,000 1.0492 0.00%
2023-07-21 0 1.050 1.050 1.060 1.040 1.060 16,000 16,890 1.0556 1.050 1.050 1.060 1.040 1.060 16,000 1.0556 -0.94%
2023-07-20 0 1.060 1.050 1.060 - - 0 0 - 1.060 1.050 1.060 - - 0 - 0.00%
2023-07-19 0 1.060 1.060 1.080 1.060 1.060 11,000 11,660 1.0600 1.060 1.060 1.080 1.060 1.060 11,000 1.0600 0.00%
2023-07-18 0 1.060 1.060 1.080 1.050 1.080 11,000 11,850 1.0773 1.060 1.060 1.080 1.050 1.080 11,000 1.0773 0.00%
2023-07-14 0 1.060 1.060 1.080 1.050 1.060 31,000 32,780 1.0574 1.060 1.060 1.080 1.050 1.060 31,000 1.0574 -0.93%
2023-07-13 0 1.070 1.050 1.070 1.030 1.080 134,000 141,770 1.0580 1.070 1.050 1.070 1.030 1.080 134,000 1.0580 -0.93%
2023-07-12 0 1.080 1.070 1.100 - - 0 0 - 1.080 1.070 1.100 - - 0 - 0.00%
2023-07-11 0 1.080 1.070 1.100 1.070 1.080 105,000 113,350 1.0795 1.080 1.070 1.100 1.070 1.080 105,000 1.0795 0.00%
2023-07-10 0 1.080 1.070 1.080 1.070 1.080 67,100 72,454 1.0798 1.080 1.070 1.080 1.070 1.080 67,100 1.0798 -0.92%
2023-07-07 0 1.090 1.070 1.090 1.080 1.090 29,000 31,510 1.0866 1.090 1.070 1.090 1.080 1.090 29,000 1.0866 0.93%
2023-07-06 0 1.080 1.080 1.100 1.080 1.100 3,000 3,280 1.0933 1.080 1.080 1.100 1.080 1.100 3,000 1.0933 0.00%
2023-07-05 0 1.080 1.080 1.120 1.080 1.130 27,000 29,430 1.0900 1.080 1.080 1.120 1.080 1.130 27,000 1.0900 -1.82%
2023-07-04 0 1.100 1.100 1.140 1.090 1.140 201,000 227,650 1.1326 1.100 1.100 1.140 1.090 1.140 201,000 1.1326 -1.79%
2023-07-03 0 1.120 1.080 1.120 1.120 1.130 85,000 95,960 1.1289 1.120 1.080 1.120 1.120 1.130 85,000 1.1289 -0.88%
2023-06-30 0 1.130 1.080 1.130 - - 0 0 - 1.130 1.080 1.130 - - 0 - 0.00%
2023-06-29 0 1.130 1.080 1.130 1.070 1.130 252,000 282,470 1.1209 1.130 1.080 1.130 1.070 1.130 252,000 1.1209 2.73%
2023-06-28 0 1.100 1.090 1.100 1.080 1.100 26,000 28,520 1.0969 1.100 1.090 1.100 1.080 1.100 26,000 1.0969 0.00%
2023-06-27 0 1.100 1.080 1.130 - - 0 0 - 1.100 1.080 1.130 - - 0 - 0.00%
2023-06-26 0 1.100 1.100 1.120 1.100 1.130 56,000 63,080 1.1264 1.100 1.100 1.120 1.100 1.130 56,000 1.1264 1.85%
2023-06-23 0 1.080 1.080 1.100 1.080 1.100 403,000 443,240 1.0999 1.080 1.080 1.100 1.080 1.100 403,000 1.0999 -1.82%
2023-06-21 0 1.100 1.080 1.090 1.080 1.100 4,000 4,380 1.0950 1.100 1.080 1.090 1.080 1.100 4,000 1.0950 -1.79%
2023-06-20 0 1.120 1.080 1.110 1.100 1.120 101,000 112,300 1.1119 1.120 1.080 1.110 1.100 1.120 101,000 1.1119 0.00%
2023-06-19 0 1.120 1.090 1.120 1.080 1.120 13,000 14,090 1.0838 1.120 1.090 1.120 1.080 1.120 13,000 1.0838 2.75%
2023-06-16 0 1.090 1.080 1.110 1.080 1.120 13,000 14,190 1.0915 1.090 1.080 1.110 1.080 1.120 13,000 1.0915 -0.91%
2023-06-15 0 1.100 1.100 1.110 1.080 1.130 254,000 284,970 1.1219 1.100 1.100 1.110 1.080 1.130 254,000 1.1219 0.00%
2023-06-14 0 1.100 1.070 1.120 1.080 1.130 243,000 272,920 1.1231 1.100 1.070 1.120 1.080 1.130 243,000 1.1231 0.00%
2023-06-13 0 1.100 1.080 1.130 1.070 1.130 238,000 266,400 1.1193 1.100 1.080 1.130 1.070 1.130 238,000 1.1193 -0.90%
2023-06-12 0 1.110 1.100 1.130 1.070 1.130 202,000 227,780 1.1276 1.110 1.100 1.130 1.070 1.130 202,000 1.1276 2.78%
2023-06-09 0 1.080 1.080 1.090 1.060 1.130 212,000 239,080 1.1277 1.080 1.080 1.090 1.060 1.130 212,000 1.1277 -1.82%
2023-06-08 0 1.100 1.100 1.130 1.080 1.130 202,000 228,180 1.1296 1.100 1.100 1.130 1.080 1.130 202,000 1.1296 -2.65%
2023-06-07 0 1.130 1.060 1.130 - - 100 104 1.0400 1.130 1.060 1.130 - - 100 1.0400 0.00%
2023-06-06 0 1.130 1.070 1.130 - - 0 0 - 1.130 1.070 1.130 - - 0 - 0.00%
2023-06-05 0 1.130 1.080 1.130 1.100 1.130 211,000 237,990 1.1279 1.130 1.080 1.130 1.100 1.130 211,000 1.1279 0.00%
2023-06-02 0 1.130 1.090 1.130 1.050 1.130 218,000 245,540 1.1263 1.130 1.090 1.130 1.050 1.130 218,000 1.1263 0.89%
2023-06-01 0 1.120 1.040 1.120 - - 0 0 - 1.120 1.040 1.120 - - 0 - 0.00%
2023-05-31 0 1.120 1.060 1.120 1.070 1.120 206,000 230,630 1.1196 1.120 1.060 1.120 1.070 1.120 206,000 1.1196 0.00%
2023-05-30 0 1.120 1.080 1.120 1.120 1.120 302,000 338,220 1.1199 1.120 1.080 1.120 1.120 1.120 302,000 1.1199 0.00%
2023-05-29 0 1.120 1.060 1.120 1.070 1.120 215,000 240,160 1.1170 1.120 1.060 1.120 1.070 1.120 215,000 1.1170 4.67%
2023-05-25 0 1.070 1.070 1.090 1.020 1.070 38,000 40,380 1.0626 1.070 1.070 1.090 1.020 1.070 38,000 1.0626 0.94%
2023-05-24 0 1.060 1.040 1.070 1.030 1.120 258,000 285,140 1.1052 1.060 1.040 1.070 1.030 1.120 258,000 1.1052 -3.64%
2023-05-23 0 1.100 1.080 1.100 1.090 1.120 211,000 235,870 1.1179 1.100 1.080 1.100 1.090 1.120 211,000 1.1179 2.80%
2023-05-22 0 1.070 1.060 1.120 1.060 1.120 231,000 256,310 1.1096 1.070 1.060 1.120 1.060 1.120 231,000 1.1096 -1.83%
2023-05-19 0 1.090 1.030 1.090 1.040 1.090 4,000 4,270 1.0675 1.090 1.030 1.090 1.040 1.090 4,000 1.0675 2.83%
2023-05-18 0 1.060 1.030 1.100 - - 0 0 - 1.060 1.030 1.100 - - 0 - 0.00%
2023-05-17 0 1.060 1.060 1.100 1.060 1.060 1,000 1,060 1.0600 1.060 1.060 1.100 1.060 1.060 1,000 1.0600 0.00%
2023-05-16 0 1.060 1.060 1.070 1.060 1.130 12,000 12,850 1.0708 1.060 1.060 1.070 1.060 1.130 12,000 1.0708 -1.85%
2023-05-15 0 1.080 1.080 1.150 1.080 1.080 272,000 304,560 1.1197 1.080 1.080 1.150 1.080 1.080 272,000 1.1197 0.00%
2023-05-12 0 1.080 1.080 1.130 1.070 1.130 363,000 404,470 1.1142 1.080 1.080 1.130 1.070 1.130 363,000 1.1142 -0.92%
2023-05-11 0 1.090 1.090 1.130 1.090 1.130 436,000 488,840 1.1212 1.090 1.090 1.130 1.090 1.130 436,000 1.1212 -1.80%
2023-05-10 0 1.110 1.090 1.110 1.090 1.120 216,100 240,266 1.1118 1.110 1.090 1.110 1.090 1.120 216,100 1.1118 0.00%
2023-05-09 0 1.110 1.070 1.110 1.070 1.110 213,000 234,920 1.1029 1.110 1.070 1.110 1.070 1.110 213,000 1.1029 -0.89%
2023-05-08 0 1.120 1.080 1.120 1.100 1.120 402,000 447,380 1.1129 1.120 1.080 1.120 1.100 1.120 402,000 1.1129 3.70%
2023-05-05 0 1.080 1.070 1.140 1.080 1.120 303,000 338,240 1.1163 1.080 1.070 1.140 1.080 1.120 303,000 1.1163 -1.82%
2023-05-04 0 1.100 1.080 1.100 1.060 1.110 241,000 266,180 1.1045 1.100 1.080 1.100 1.060 1.110 241,000 1.1045 0.00%
2023-05-03 0 1.100 1.060 1.100 1.050 1.100 714,000 778,870 1.0909 1.100 1.060 1.100 1.050 1.100 714,000 1.0909 4.76%
2023-05-02 0 1.050 1.060 1.080 1.050 1.090 303,000 328,970 1.0857 1.050 1.060 1.080 1.050 1.090 303,000 1.0857 -1.87%
2023-04-28 0 1.070 1.050 1.070 1.060 1.070 21,000 22,460 1.0695 1.070 1.050 1.070 1.060 1.070 21,000 1.0695 0.94%
2023-04-27 0 1.060 1.060 1.100 1.050 1.100 303,000 330,210 1.0898 1.060 1.060 1.100 1.050 1.100 303,000 1.0898 -3.64%
2023-04-26 0 1.100 1.050 1.100 1.040 1.100 215,000 233,040 1.0839 1.100 1.050 1.100 1.040 1.100 215,000 1.0839 0.92%
2023-04-25 0 1.090 1.060 1.100 1.070 1.100 242,000 264,620 1.0935 1.090 1.060 1.100 1.070 1.100 242,000 1.0935 -0.91%
2023-04-24 0 1.100 1.070 1.100 1.050 1.110 392,000 427,000 1.0893 1.100 1.070 1.100 1.050 1.110 392,000 1.0893 4.76%
2023-04-21 0 1.050 1.050 1.110 1.050 1.050 12,000 12,600 1.0500 1.050 1.050 1.110 1.050 1.050 12,000 1.0500 -4.55%
2023-04-20 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - 0.00%
2023-04-19 0 1.100 1.060 1.100 - - 0 0 - 1.100 1.060 1.100 - - 0 - 0.00%
2023-04-18 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - -0.90%
2023-04-17 0 1.110 1.060 1.110 1.030 1.110 459,000 502,530 1.0948 1.110 1.060 1.110 1.030 1.110 459,000 1.0948 2.78%
2023-04-14 0 1.080 1.080 1.100 1.080 1.110 201,000 221,900 1.1040 1.080 1.080 1.100 1.080 1.110 201,000 1.1040 1.89%
2023-04-13 0 1.060 1.060 1.110 1.050 1.110 334,000 367,080 1.0990 1.060 1.060 1.110 1.050 1.110 334,000 1.0990 -3.64%
2023-04-12 0 1.100 1.050 1.100 1.000 1.110 488,000 530,610 1.0873 1.100 1.050 1.100 1.000 1.110 488,000 1.0873 0.92%
2023-04-11 0 1.090 1.040 1.090 1.020 1.100 358,000 383,770 1.0720 1.090 1.040 1.090 1.020 1.100 358,000 1.0720 2.83%
2023-04-06 0 1.060 1.050 1.060 1.040 1.100 221,000 242,140 1.0957 1.060 1.050 1.060 1.040 1.100 221,000 1.0957 0.00%
2023-04-04 0 1.060 1.060 1.080 0.970 1.070 339,000 354,770 1.0465 1.060 1.060 1.080 0.970 1.070 339,000 1.0465 0.00%
2023-04-03 0 1.060 1.030 1.060 1.030 1.060 164,000 173,810 1.0598 1.060 1.030 1.060 1.030 1.060 164,000 1.0598 7.07%
2023-03-31 0 0.990 0.990 1.060 0.970 1.000 170,000 168,070 0.9886 0.990 0.990 1.060 0.970 1.000 170,000 0.9886 1.02%
2023-03-30 0 0.980 0.980 1.010 0.960 1.010 139,000 136,400 0.9813 0.980 0.980 1.010 0.960 1.010 139,000 0.9813 -2.00%
2023-03-29 0 1.000 1.000 1.020 0.990 1.020 30,000 30,200 1.0067 1.000 1.000 1.020 0.990 1.020 30,000 1.0067 0.00%
2023-03-28 0 1.000 1.000 1.050 - - 0 0 - 1.000 1.000 1.050 - - 0 - 0.00%
2023-03-27 0 1.000 1.000 1.060 0.980 1.000 33,000 32,470 0.9839 1.000 1.000 1.060 0.980 1.000 33,000 0.9839 0.00%
2023-03-24 0 1.000 1.000 1.010 1.000 1.010 11,000 11,100 1.0091 1.000 1.000 1.010 1.000 1.010 11,000 1.0091 0.00%
2023-03-23 0 1.000 0.960 1.050 - - 0 0 - 1.000 0.960 1.050 - - 0 - 0.00%
2023-03-22 0 1.000 0.960 1.050 - - 0 0 - 1.000 0.960 1.050 - - 0 - 0.00%
2023-03-21 0 1.000 0.960 1.050 - - 0 0 - 1.000 0.960 1.050 - - 0 - 0.00%
2023-03-20 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - 0.00%
2023-03-17 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - 0.00%
2023-03-16 0 1.000 1.000 1.050 1.000 1.000 11,000 11,000 1.0000 1.000 1.000 1.050 1.000 1.000 11,000 1.0000 0.00%
2023-03-15 0 1.000 1.000 1.060 0.980 1.000 14,000 13,980 0.9986 1.000 1.000 1.060 0.980 1.000 14,000 0.9986 0.00%
2023-03-14 0 1.000 0.990 1.000 0.970 1.000 36,000 35,650 0.9903 1.000 0.990 1.000 0.970 1.000 36,000 0.9903 0.00%
2023-03-13 0 1.000 1.000 1.060 0.960 0.990 63,000 61,410 0.9748 1.000 1.000 1.060 0.960 0.990 63,000 0.9748 0.00%
2023-03-10 0 1.000 0.990 1.000 0.980 1.000 13,000 12,920 0.9938 1.000 0.990 1.000 0.980 1.000 13,000 0.9938 -2.91%
2023-03-09 0 1.030 1.030 1.060 - - 0 0 - 1.030 1.030 1.060 - - 0 - 3.00%
2023-03-08 0 1.000 1.000 1.120 0.960 1.000 25,000 24,720 0.9888 1.000 1.000 1.120 0.960 1.000 25,000 0.9888 0.00%
2023-03-07 0 1.000 0.980 1.040 - - 0 0 - 1.000 0.980 1.040 - - 0 - 0.00%
2023-03-06 0 1.000 1.000 1.040 0.950 1.000 26,000 25,580 0.9838 1.000 1.000 1.040 0.950 1.000 26,000 0.9838 0.00%
2023-03-03 0 1.000 0.960 1.000 0.940 1.000 73,000 70,640 0.9677 1.000 0.960 1.000 0.940 1.000 73,000 0.9677 -3.85%
2023-03-02 0 1.040 0.960 1.040 0.950 1.050 6,000 6,100 1.0167 1.040 0.960 1.040 0.950 1.050 6,000 1.0167 2.97%
2023-03-01 0 1.010 1.000 1.010 0.940 1.030 5,000 4,940 0.9880 1.010 1.000 1.010 0.940 1.030 5,000 0.9880 3.06%
2023-02-28 0 0.980 0.940 0.990 0.910 1.010 67,000 64,590 0.9640 0.980 0.940 0.990 0.910 1.010 67,000 0.9640 -4.85%
2023-02-27 0 1.030 0.960 1.040 - - 0 0 - 1.030 0.960 1.040 - - 0 - 0.00%
2023-02-24 0 1.030 1.030 1.040 0.930 1.040 2,000 1,970 0.9850 1.030 1.030 1.040 0.930 1.040 2,000 0.9850 1.98%
2023-02-23 0 1.010 0.960 1.040 - - 0 0 - 1.010 0.960 1.040 - - 0 - 0.00%
2023-02-22 0 1.010 1.010 1.040 - - 0 0 - 1.010 1.010 1.040 - - 0 - 0.00%
2023-02-21 0 1.010 1.010 1.040 1.010 1.010 81,000 81,810 1.0100 1.010 1.010 1.040 1.010 1.010 81,000 1.0100 0.00%
2023-02-20 0 1.010 0.970 1.030 0.970 1.040 24,000 23,990 0.9996 1.010 0.970 1.030 0.970 1.040 24,000 0.9996 1.00%
2023-02-17 0 1.000 1.000 1.020 1.000 1.030 261,000 264,520 1.0135 1.000 1.000 1.020 1.000 1.030 261,000 1.0135 -4.76%
2023-02-16 0 1.050 1.020 1.170 - - 0 0 - 1.050 1.020 1.170 - - 0 - 0.00%
2023-02-15 0 1.050 1.050 1.180 1.020 1.100 141,000 153,720 1.0902 1.050 1.050 1.180 1.020 1.100 141,000 1.0902 0.00%
2023-02-14 0 1.050 1.020 1.050 1.010 1.050 6,000 6,110 1.0183 1.050 1.020 1.050 1.010 1.050 6,000 1.0183 0.00%
2023-02-13 0 1.050 1.010 1.050 1.010 1.050 12,000 12,470 1.0392 1.050 1.010 1.050 1.010 1.050 12,000 1.0392 0.00%
2023-02-10 0 1.050 1.020 1.050 1.020 1.050 17,000 17,490 1.0288 1.050 1.020 1.050 1.020 1.050 17,000 1.0288 -1.87%
2023-02-09 0 1.070 1.030 1.070 1.030 1.070 10,000 10,610 1.0610 1.070 1.030 1.070 1.030 1.070 10,000 1.0610 0.94%
2023-02-08 0 1.060 1.030 1.060 - - 0 0 - 1.060 1.030 1.060 - - 0 - -0.93%
2023-02-07 0 1.070 1.030 1.070 - - 0 0 - 1.070 1.030 1.070 - - 0 - -0.93%
2023-02-06 0 1.080 1.030 1.080 - - 0 0 - 1.080 1.030 1.080 - - 0 - -0.92%
2023-02-03 0 1.090 1.030 1.090 - - 0 0 - 1.090 1.030 1.090 - - 0 - -0.91%
2023-02-02 0 1.100 1.030 1.110 - - 0 0 - 1.100 1.030 1.110 - - 0 - 0.00%
2023-02-01 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2023-01-31 0 1.100 1.040 1.100 - - 0 0 - 1.100 1.040 1.100 - - 0 - 0.00%
2023-01-30 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2023-01-27 0 1.100 1.040 1.100 1.020 1.100 246,000 270,160 1.0982 1.100 1.040 1.100 1.020 1.100 246,000 1.0982 2.80%
2023-01-26 0 1.070 1.020 1.070 1.030 1.100 333,000 363,950 1.0929 1.070 1.020 1.070 1.030 1.100 333,000 1.0929 3.88%
2023-01-20 0 1.030 1.030 1.180 1.030 1.030 11,800 12,130 1.0280 1.030 1.030 1.180 1.030 1.030 11,800 1.0280 -1.90%
2023-01-19 0 1.050 1.020 1.160 1.030 1.050 15,000 15,670 1.0447 1.050 1.020 1.160 1.030 1.050 15,000 1.0447 0.00%
2023-01-18 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2023-01-17 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2023-01-16 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2023-01-13 0 1.050 1.020 1.160 - - 0 0 - 1.050 1.020 1.160 - - 0 - 0.00%
2023-01-12 0 1.050 1.020 1.150 - - 0 0 - 1.050 1.020 1.150 - - 0 - 0.00%
2023-01-11 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2023-01-10 0 1.050 1.020 1.090 1.050 1.090 122,000 132,710 1.0878 1.050 1.020 1.090 1.050 1.090 122,000 1.0878 0.00%
2023-01-09 0 1.050 1.040 1.080 1.050 1.080 101,000 109,050 1.0797 1.050 1.040 1.080 1.050 1.080 101,000 1.0797 -0.94%
2023-01-06 0 1.060 1.000 1.080 1.000 1.070 105,000 112,240 1.0690 1.060 1.000 1.080 1.000 1.070 105,000 1.0690 0.00%
2023-01-05 0 1.060 1.050 1.150 1.050 1.060 167,000 176,350 1.0560 1.060 1.050 1.150 1.050 1.060 167,000 1.0560 3.92%
2023-01-04 0 1.020 1.000 1.150 - - 0 0 - 1.020 1.000 1.150 - - 0 - 0.00%
2023-01-03 0 1.020 1.020 1.140 1.020 1.040 76,000 77,540 1.0203 1.020 1.020 1.140 1.020 1.040 76,000 1.0203 0.00%
2022-12-30 0 1.020 1.010 1.160 1.000 1.020 13,000 13,070 1.0054 1.020 1.010 1.160 1.000 1.020 13,000 1.0054 0.00%
2022-12-29 0 1.020 1.020 1.140 1.010 1.040 26,000 27,010 1.0388 1.020 1.020 1.140 1.010 1.040 26,000 1.0388 -1.92%
2022-12-28 0 1.040 1.040 1.160 1.010 1.020 3,000 3,040 1.0133 1.040 1.040 1.160 1.010 1.020 3,000 1.0133 -0.95%
2022-12-23 0 1.050 0.980 1.160 - - 0 0 - 1.050 0.980 1.160 - - 0 - 0.00%
2022-12-22 0 1.050 0.980 1.100 - - 0 0 - 1.050 0.980 1.100 - - 0 - 0.00%
2022-12-21 0 1.050 1.020 1.050 1.040 1.050 2,000 2,090 1.0450 1.050 1.020 1.050 1.040 1.050 2,000 1.0450 0.96%
2022-12-20 0 1.040 1.030 1.060 1.020 1.100 142,000 153,340 1.0799 1.040 1.030 1.060 1.020 1.100 142,000 1.0799 1.96%
2022-12-19 0 1.020 0.980 1.150 - - 0 0 - 1.020 0.980 1.150 - - 0 - 0.00%
2022-12-16 0 1.020 0.980 1.160 - - 0 0 - 1.020 0.980 1.160 - - 0 - 0.00%
2022-12-15 0 1.020 1.000 1.150 - - 0 0 - 1.020 1.000 1.150 - - 0 - 0.00%
2022-12-14 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2022-12-13 0 1.020 1.020 1.060 1.010 1.020 2,000 2,030 1.0150 1.020 1.020 1.060 1.010 1.020 2,000 1.0150 -4.67%
2022-12-12 0 1.070 1.010 1.070 - - 0 0 - 1.070 1.010 1.070 - - 0 - 0.00%
2022-12-09 0 1.070 1.010 1.070 1.070 1.080 10,000 10,750 1.0750 1.070 1.010 1.070 1.070 1.080 10,000 1.0750 3.88%
2022-12-08 0 1.030 1.030 1.150 - - 0 0 - 1.030 1.030 1.150 - - 0 - 0.98%
2022-12-07 0 1.020 1.020 1.100 1.020 1.030 18,000 18,410 1.0228 1.020 1.020 1.100 1.020 1.030 18,000 1.0228 0.99%
2022-12-06 0 1.010 1.000 1.050 1.000 1.010 11,000 11,100 1.0091 1.010 1.000 1.050 1.000 1.010 11,000 1.0091 -0.98%
2022-12-05 0 1.020 1.010 1.160 - - 0 0 - 1.020 1.010 1.160 - - 0 - 0.00%
2022-12-02 0 1.020 1.020 1.100 1.020 1.100 92,000 100,340 1.0907 1.020 1.020 1.100 1.020 1.100 92,000 1.0907 0.99%
2022-12-01 0 1.010 0.970 1.000 0.970 1.050 44,000 45,380 1.0314 1.010 0.970 1.000 0.970 1.050 44,000 1.0314 -3.81%
2022-11-30 0 1.050 1.050 1.160 1.050 1.050 5,000 5,250 1.0500 1.050 1.050 1.160 1.050 1.050 5,000 1.0500 0.00%
2022-11-29 0 1.050 0.960 1.020 1.050 1.050 6,000 6,300 1.0500 1.050 0.960 1.020 1.050 1.050 6,000 1.0500 3.96%
2022-11-28 0 1.010 0.960 1.150 - - 0 0 - 1.010 0.960 1.150 - - 0 - 0.00%
2022-11-25 0 1.010 0.960 1.150 - - 0 0 - 1.010 0.960 1.150 - - 0 - 0.00%
2022-11-24 0 1.010 0.960 0.970 - - 0 0 - 1.010 0.960 0.970 - - 0 - 0.00%
2022-11-23 0 1.010 1.000 1.050 0.960 1.010 19,000 18,620 0.9800 1.010 1.000 1.050 0.960 1.010 19,000 0.9800 4.12%
2022-11-22 0 0.970 0.970 1.010 0.960 1.000 12,000 11,930 0.9942 0.970 0.970 1.010 0.960 1.000 12,000 0.9942 -4.90%
2022-11-21 0 1.020 1.020 1.030 1.010 1.030 85,000 86,720 1.0202 1.020 1.020 1.030 1.010 1.030 85,000 1.0202 -2.86%
2022-11-18 0 1.050 1.030 1.100 - - 0 0 - 1.050 1.030 1.100 - - 0 - 0.00%
2022-11-17 0 1.050 1.030 1.100 1.050 1.070 29,000 31,010 1.0693 1.050 1.030 1.100 1.050 1.070 29,000 1.0693 -1.87%
2022-11-16 0 1.070 1.060 1.150 1.070 1.070 4,000 4,280 1.0700 1.070 1.060 1.150 1.070 1.070 4,000 1.0700 0.94%
2022-11-15 0 1.060 1.010 1.070 1.000 1.060 64,000 65,220 1.0191 1.060 1.010 1.070 1.000 1.060 64,000 1.0191 6.00%
2022-11-14 0 1.000 1.000 1.050 1.000 1.050 29,000 29,360 1.0124 1.000 1.000 1.050 1.000 1.050 29,000 1.0124 -3.85%
2022-11-11 0 1.040 1.000 1.040 1.000 1.040 22,000 22,640 1.0291 1.040 1.000 1.040 1.000 1.040 22,000 1.0291 2.97%
2022-11-10 0 1.010 1.010 1.060 1.010 1.040 12,000 12,340 1.0283 1.010 1.010 1.060 1.010 1.040 12,000 1.0283 -0.98%
2022-11-09 0 1.020 1.020 1.060 1.000 1.060 172,000 177,620 1.0327 1.020 1.020 1.060 1.000 1.060 172,000 1.0327 -4.67%
2022-11-08 0 1.070 1.060 1.080 1.070 1.090 22,000 23,660 1.0755 1.070 1.060 1.080 1.070 1.090 22,000 1.0755 -0.93%
2022-11-07 0 1.080 1.080 1.100 1.070 1.130 101,000 109,730 1.0864 1.080 1.080 1.100 1.070 1.130 101,000 1.0864 -3.57%
2022-11-04 0 1.120 1.110 1.130 - - 0 0 - 1.120 1.110 1.130 - - 0 - 0.00%
2022-11-03 0 1.120 1.120 1.130 1.120 1.130 27,000 30,280 1.1215 1.120 1.120 1.130 1.120 1.130 27,000 1.1215 -0.88%
2022-11-02 0 1.130 1.130 1.140 1.130 1.130 17,000 19,210 1.1300 1.130 1.130 1.140 1.130 1.130 17,000 1.1300 -1.74%
2022-11-01 0 1.150 1.130 1.150 1.130 1.150 45,000 51,320 1.1404 1.150 1.130 1.150 1.130 1.150 45,000 1.1404 0.00%
2022-10-31 0 1.150 1.120 1.150 1.110 1.150 325,000 368,580 1.1341 1.150 1.120 1.150 1.110 1.150 325,000 1.1341 0.88%
2022-10-28 0 1.140 1.130 1.160 - - 0 0 - 1.140 1.130 1.160 - - 0 - 0.00%
2022-10-27 0 1.140 1.130 1.150 1.130 1.160 48,000 54,830 1.1423 1.140 1.130 1.150 1.130 1.160 48,000 1.1423 -1.72%
2022-10-26 0 1.160 1.140 1.160 - - 0 0 - 1.160 1.140 1.160 - - 0 - 0.00%
2022-10-25 0 1.160 1.150 1.160 1.130 1.160 85,000 97,680 1.1492 1.160 1.150 1.160 1.130 1.160 85,000 1.1492 -0.85%
2022-10-24 0 1.170 1.140 1.170 - - 0 0 - 1.170 1.140 1.170 - - 0 - 0.00%
2022-10-21 0 1.170 1.150 1.170 1.150 1.170 96,000 112,220 1.1690 1.170 1.150 1.170 1.150 1.170 96,000 1.1690 0.86%
2022-10-20 0 1.160 1.150 1.160 - - 0 0 - 1.160 1.150 1.160 - - 0 - -0.85%
2022-10-19 0 1.170 1.150 1.170 - - 0 0 - 1.170 1.150 1.170 - - 0 - 0.00%
2022-10-18 0 1.170 1.150 1.170 - - 0 0 - 1.170 1.150 1.170 - - 0 - 0.00%
2022-10-17 0 1.170 1.150 1.170 1.150 1.170 539,000 625,310 1.1601 1.170 1.150 1.170 1.150 1.170 539,000 1.1601 0.00%
2022-10-14 0 1.170 1.160 1.170 1.150 1.170 517,000 599,340 1.1593 1.170 1.160 1.170 1.150 1.170 517,000 1.1593 -0.85%
2022-10-13 0 1.180 1.150 1.180 1.150 1.180 244,000 281,220 1.1525 1.180 1.150 1.180 1.150 1.180 244,000 1.1525 2.61%
2022-10-12 0 1.150 1.140 1.160 1.130 1.170 974,000 1,122,500 1.1525 1.150 1.140 1.160 1.130 1.170 974,000 1.1525 -1.71%
2022-10-11 0 1.170 1.170 1.190 1.160 1.200 571,000 669,240 1.1720 1.170 1.170 1.190 1.160 1.200 571,000 1.1720 0.00%
2022-10-10 0 1.170 1.170 1.190 1.160 1.190 454,000 528,420 1.1639 1.170 1.170 1.190 1.160 1.190 454,000 1.1639 0.00%
2022-10-07 0 1.170 1.160 1.170 1.150 1.170 298,000 346,280 1.1620 1.170 1.160 1.170 1.150 1.170 298,000 1.1620 0.00%
2022-10-06 0 1.170 1.160 1.170 1.160 1.170 409,000 474,630 1.1605 1.170 1.160 1.170 1.160 1.170 409,000 1.1605 0.00%
2022-10-05 0 1.170 1.150 1.170 1.150 1.170 507,000 585,370 1.1546 1.170 1.150 1.170 1.150 1.170 507,000 1.1546 0.86%
2022-10-03 0 1.160 1.150 1.160 1.150 1.160 314,000 361,190 1.1503 1.160 1.150 1.160 1.150 1.160 314,000 1.1503 0.00%
2022-09-30 0 1.160 1.140 1.160 1.130 1.160 592,000 680,410 1.1493 1.160 1.140 1.160 1.130 1.160 592,000 1.1493 2.65%
2022-09-29 0 1.130 1.100 1.120 1.130 1.170 26,266,000 30,441,680 1.1590 1.130 1.100 1.120 1.130 1.170 26,266,000 1.1590 -0.88%
2022-09-28 0 1.140 1.140 1.160 1.140 1.170 22,880,000 26,513,570 1.1588 1.140 1.140 1.160 1.140 1.170 22,880,000 1.1588 -0.87%
2022-09-27 0 1.150 1.150 1.170 1.150 1.160 257,000 295,570 1.1501 1.150 1.150 1.170 1.150 1.160 257,000 1.1501 -0.86%
2022-09-26 0 1.160 1.150 1.160 1.150 1.160 306,000 351,920 1.1501 1.160 1.150 1.160 1.150 1.160 306,000 1.1501 0.87%
2022-09-23 0 1.150 1.150 1.160 1.140 1.160 185,000 212,680 1.1496 1.150 1.150 1.160 1.140 1.160 185,000 1.1496 0.00%
2022-09-22 0 1.150 1.150 1.160 1.150 1.180 174,000 200,130 1.1502 1.150 1.150 1.160 1.150 1.180 174,000 1.1502 0.00%
2022-09-21 0 1.150 1.150 1.170 1.150 1.180 185,000 212,810 1.1503 1.150 1.150 1.170 1.150 1.180 185,000 1.1503 0.00%
2022-09-20 0 1.150 1.150 1.170 1.150 1.150 356,000 409,400 1.1500 1.150 1.150 1.170 1.150 1.150 356,000 1.1500 0.00%
2022-09-19 0 1.150 1.150 1.160 1.140 1.150 337,000 387,500 1.1499 1.150 1.150 1.160 1.140 1.150 337,000 1.1499 0.00%
2022-09-16 0 1.150 1.140 1.160 1.130 1.180 222,000 254,090 1.1445 1.150 1.140 1.160 1.130 1.180 222,000 1.1445 0.88%
2022-09-15 0 1.140 1.140 1.160 1.140 1.150 486,000 558,040 1.1482 1.140 1.140 1.160 1.140 1.150 486,000 1.1482 -1.72%
2022-09-14 0 1.160 1.120 1.160 - - 0 0 - 1.160 1.120 1.160 - - 0 - 0.00%
2022-09-13 0 1.160 1.150 1.160 1.150 1.170 128,000 147,220 1.1502 1.160 1.150 1.160 1.150 1.170 128,000 1.1502 0.00%
2022-09-09 0 1.160 1.150 1.170 1.150 1.160 23,000 26,460 1.1504 1.160 1.150 1.170 1.150 1.160 23,000 1.1504 0.87%
2022-09-08 0 1.150 1.150 1.160 1.140 1.170 425,000 488,300 1.1489 1.150 1.150 1.160 1.140 1.170 425,000 1.1489 0.88%
2022-09-07 0 1.140 1.140 1.150 1.140 1.150 261,000 299,540 1.1477 1.140 1.140 1.150 1.140 1.150 261,000 1.1477 -0.87%
2022-09-06 0 1.150 1.150 1.170 1.150 1.150 385,000 442,750 1.1500 1.150 1.150 1.170 1.150 1.150 385,000 1.1500 0.88%
2022-09-05 0 1.140 1.140 1.170 1.130 1.150 515,000 591,220 1.1480 1.140 1.140 1.170 1.130 1.150 515,000 1.1480 0.88%
2022-09-02 0 1.130 1.130 1.150 1.130 1.140 2,000 2,270 1.1350 1.130 1.130 1.150 1.130 1.140 2,000 1.1350 0.00%
2022-09-01 0 1.130 1.130 1.150 1.130 1.150 67,000 76,360 1.1397 1.130 1.130 1.150 1.130 1.150 67,000 1.1397 -1.74%
2022-08-31 0 1.150 1.150 1.180 1.130 1.150 43,000 49,130 1.1426 1.150 1.150 1.180 1.130 1.150 43,000 1.1426 0.00%
2022-08-30 0 1.150 1.140 1.150 - - 0 0 - 1.150 1.140 1.150 - - 0 - 0.00%
2022-08-29 0 1.150 1.130 1.170 1.140 1.150 110,000 126,490 1.1499 1.150 1.130 1.170 1.140 1.150 110,000 1.1499 0.88%
2022-08-26 0 1.140 1.140 1.150 1.130 1.140 26,000 29,540 1.1362 1.140 1.140 1.150 1.130 1.140 26,000 1.1362 -0.87%
2022-08-25 0 1.150 1.140 1.200 - - 0 0 - 1.150 1.140 1.200 - - 0 - 0.00%
2022-08-24 0 1.150 1.140 1.180 1.140 1.150 101,000 115,950 1.1480 1.150 1.140 1.180 1.140 1.150 101,000 1.1480 0.00%
2022-08-23 0 1.150 1.130 1.150 1.140 1.150 111,000 127,550 1.1491 1.150 1.130 1.150 1.140 1.150 111,000 1.1491 0.00%
2022-08-22 0 1.150 1.140 1.150 1.130 1.150 75,000 86,170 1.1489 1.150 1.140 1.150 1.130 1.150 75,000 1.1489 0.88%
2022-08-19 0 1.140 1.140 1.150 1.130 1.150 118,000 134,910 1.1433 1.140 1.140 1.150 1.130 1.150 118,000 1.1433 0.88%
2022-08-18 0 1.130 1.130 1.150 1.130 1.140 14,000 15,910 1.1364 1.130 1.130 1.150 1.130 1.140 14,000 1.1364 0.00%
2022-08-17 0 1.130 1.130 1.180 1.130 1.150 33,200 38,150 1.1491 1.130 1.130 1.180 1.130 1.150 33,200 1.1491 -1.74%
2022-08-16 0 1.150 1.140 1.150 1.130 1.150 83,000 95,430 1.1498 1.150 1.140 1.150 1.130 1.150 83,000 1.1498 0.88%
2022-08-15 0 1.140 1.140 1.150 1.130 1.150 86,000 98,320 1.1433 1.140 1.140 1.150 1.130 1.150 86,000 1.1433 0.88%
2022-08-12 0 1.130 1.130 1.140 1.130 1.150 104,000 118,750 1.1418 1.130 1.130 1.140 1.130 1.150 104,000 1.1418 -0.88%
2022-08-11 0 1.140 1.130 1.150 - - 0 0 - 1.140 1.130 1.150 - - 0 - 0.00%
2022-08-10 0 1.140 1.140 1.150 1.130 1.150 128,000 145,940 1.1402 1.140 1.140 1.150 1.130 1.150 128,000 1.1402 0.88%
2022-08-09 0 1.130 1.130 1.140 1.130 1.150 63,000 72,430 1.1497 1.130 1.130 1.140 1.130 1.150 63,000 1.1497 -1.74%
2022-08-08 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - 0.00%
2022-08-05 0 1.150 1.130 1.180 1.140 1.170 122,000 140,320 1.1502 1.150 1.130 1.180 1.140 1.170 122,000 1.1502 0.00%
2022-08-04 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - 0.00%
2022-08-03 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - 0.00%
2022-08-02 0 1.150 1.130 1.170 1.130 1.150 290,000 332,500 1.1466 1.150 1.130 1.170 1.130 1.150 290,000 1.1466 0.00%
2022-08-01 0 1.150 1.140 1.160 1.130 1.150 178,000 203,080 1.1409 1.150 1.140 1.160 1.130 1.150 178,000 1.1409 0.00%
2022-07-29 0 1.150 1.130 1.160 - - 0 0 - 1.150 1.130 1.160 - - 0 - 0.00%
2022-07-28 0 1.150 1.130 1.170 1.150 1.150 104,000 119,610 1.1501 1.150 1.130 1.170 1.150 1.150 104,000 1.1501 1.77%
2022-07-27 0 1.130 1.130 1.160 1.130 1.150 473,000 541,400 1.1446 1.130 1.130 1.160 1.130 1.150 473,000 1.1446 -0.88%
2022-07-26 0 1.140 1.130 1.140 1.130 1.150 18,000 20,360 1.1311 1.140 1.130 1.140 1.130 1.150 18,000 1.1311 0.00%
2022-07-25 0 1.140 1.130 1.140 1.130 1.170 70,000 80,640 1.1520 1.140 1.130 1.140 1.130 1.170 70,000 1.1520 -2.56%
2022-07-22 0 1.170 1.130 1.170 - - 0 0 - 1.170 1.130 1.170 - - 0 - 0.00%
2022-07-21 0 1.170 1.130 1.170 1.130 1.170 287,000 328,240 1.1437 1.170 1.130 1.170 1.130 1.170 287,000 1.1437 2.63%
2022-07-20 0 1.140 1.130 1.140 1.140 1.160 31,000 35,360 1.1406 1.140 1.130 1.140 1.140 1.160 31,000 1.1406 -0.87%
2022-07-19 0 1.150 1.130 1.160 1.130 1.150 39,000 44,660 1.1451 1.150 1.130 1.160 1.130 1.150 39,000 1.1451 0.00%
2022-07-18 0 1.150 1.130 1.170 1.130 1.160 125,000 142,540 1.1403 1.150 1.130 1.170 1.130 1.160 125,000 1.1403 0.00%
2022-07-15 0 1.150 1.130 1.160 1.130 1.150 215,000 245,600 1.1423 1.150 1.130 1.160 1.130 1.150 215,000 1.1423 0.00%
2022-07-14 0 1.150 1.130 1.170 1.130 1.150 106,000 121,740 1.1485 1.150 1.130 1.170 1.130 1.150 106,000 1.1485 0.00%
2022-07-13 0 1.150 1.130 1.180 1.130 1.150 76,000 86,710 1.1409 1.150 1.130 1.180 1.130 1.150 76,000 1.1409 0.88%
2022-07-12 0 1.140 1.130 1.150 - - 0 0 - 1.140 1.130 1.150 - - 0 - 0.00%
2022-07-11 0 1.140 1.140 1.170 1.140 1.140 30,000 34,200 1.1400 1.140 1.140 1.170 1.140 1.140 30,000 1.1400 0.00%
2022-07-08 0 1.140 1.130 1.150 - - 0 0 - 1.140 1.130 1.150 - - 0 - 0.00%
2022-07-07 0 1.140 1.130 1.150 1.130 1.150 215,000 245,000 1.1395 1.140 1.130 1.150 1.130 1.150 215,000 1.1395 -0.87%
2022-07-06 0 1.150 1.130 1.160 1.130 1.150 88,000 100,500 1.1420 1.150 1.130 1.160 1.130 1.150 88,000 1.1420 0.88%
2022-07-05 0 1.140 1.130 1.150 1.130 1.150 10,200 11,558 1.1331 1.140 1.130 1.150 1.130 1.150 10,200 1.1331 0.00%
2022-07-04 0 1.140 1.130 1.160 1.140 1.150 10,000 11,420 1.1420 1.140 1.130 1.160 1.140 1.150 10,000 1.1420 -0.87%
2022-06-30 0 1.150 1.130 1.170 1.150 1.150 50,000 57,500 1.1500 1.150 1.130 1.170 1.150 1.150 50,000 1.1500 0.00%
2022-06-29 0 1.150 1.130 1.160 1.130 1.160 432,000 494,820 1.1454 1.150 1.130 1.160 1.130 1.160 432,000 1.1454 0.00%
2022-06-28 0 1.150 1.130 1.160 1.140 1.150 60,000 68,950 1.1492 1.150 1.130 1.160 1.140 1.150 60,000 1.1492 0.00%
2022-06-27 0 1.150 1.130 1.150 1.130 1.150 125,000 143,150 1.1452 1.150 1.130 1.150 1.130 1.150 125,000 1.1452 0.00%
2022-06-24 0 1.150 1.130 1.160 1.130 1.150 52,000 59,380 1.1419 1.150 1.130 1.160 1.130 1.150 52,000 1.1419 0.00%
2022-06-23 0 1.150 1.130 1.150 1.130 1.150 11,000 12,450 1.1318 1.150 1.130 1.150 1.130 1.150 11,000 1.1318 1.77%
2022-06-22 0 1.130 1.130 1.160 1.130 1.150 49,000 55,940 1.1416 1.130 1.130 1.160 1.130 1.150 49,000 1.1416 -2.59%
2022-06-21 0 1.160 1.130 1.160 1.130 1.160 81,000 92,560 1.1427 1.160 1.130 1.160 1.130 1.160 81,000 1.1427 0.87%
2022-06-20 0 1.150 1.130 1.150 1.140 1.160 65,000 74,440 1.1452 1.150 1.130 1.150 1.140 1.160 65,000 1.1452 0.00%
2022-06-17 0 1.150 1.130 1.160 1.130 1.160 267,000 305,130 1.1428 1.150 1.130 1.160 1.130 1.160 267,000 1.1428 0.00%
2022-06-16 0 1.150 1.140 1.150 - - 0 0 - 1.150 1.140 1.150 - - 0 - 0.00%
2022-06-15 0 1.150 1.130 1.160 1.140 1.150 239,000 272,950 1.1421 1.150 1.130 1.160 1.140 1.150 239,000 1.1421 0.00%
2022-06-14 0 1.150 1.130 1.160 1.130 1.150 169,000 193,550 1.1453 1.150 1.130 1.160 1.130 1.150 169,000 1.1453 0.88%
2022-06-13 0 1.140 1.130 1.150 1.140 1.160 300,000 342,020 1.1401 1.140 1.130 1.150 1.140 1.160 300,000 1.1401 -2.56%
2022-06-10 0 1.170 1.130 1.170 1.130 1.170 214,000 243,960 1.1400 1.170 1.130 1.170 1.130 1.170 214,000 1.1400 1.74%
2022-06-09 0 1.150 1.130 1.170 1.130 1.160 282,000 320,310 1.1359 1.150 1.130 1.170 1.130 1.160 282,000 1.1359 0.00%
2022-06-08 0 1.150 1.130 1.160 1.120 1.160 132,000 149,190 1.1302 1.150 1.130 1.160 1.120 1.160 132,000 1.1302 -0.86%
2022-06-07 0 1.160 1.120 1.160 - - 0 0 - 1.160 1.120 1.160 - - 0 - 0.00%
2022-06-06 0 1.160 1.120 1.160 1.150 1.160 15,000 17,270 1.1513 1.160 1.120 1.160 1.150 1.160 15,000 1.1513 0.87%
2022-06-02 0 1.150 1.120 1.160 - - 0 0 - 1.150 1.120 1.160 - - 0 - -0.86%
2022-06-01 0 1.160 1.130 1.160 - - 0 0 - 1.160 1.130 1.160 - - 0 - 0.00%
2022-05-31 0 1.160 1.140 1.160 1.140 1.180 332,000 381,810 1.1500 1.160 1.140 1.160 1.140 1.180 332,000 1.1500 1.75%
2022-05-30 0 1.140 1.130 1.170 1.140 1.150 218,000 249,000 1.1422 1.140 1.130 1.170 1.140 1.150 218,000 1.1422 -0.87%
2022-05-27 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - -1.71%
2022-05-26 0 1.170 1.130 1.180 1.150 1.180 64,000 73,660 1.1509 1.170 1.130 1.180 1.150 1.180 64,000 1.1509 1.74%
2022-05-25 0 1.150 1.130 1.160 1.130 1.150 65,000 74,350 1.1438 1.150 1.130 1.160 1.130 1.150 65,000 1.1438 0.00%
2022-05-24 0 1.150 1.130 1.150 1.150 1.150 6,000 6,900 1.1500 1.150 1.130 1.150 1.150 1.150 6,000 1.1500 1.77%
2022-05-23 0 1.130 1.130 1.150 1.120 1.150 1,608,000 1,821,560 1.1328 1.130 1.130 1.150 1.120 1.150 1,608,000 1.1328 -2.59%
2022-05-20 0 1.160 1.140 1.170 1.150 1.170 24,000 27,680 1.1533 1.160 1.140 1.170 1.150 1.170 24,000 1.1533 0.00%
2022-05-19 0 1.160 1.140 1.180 1.120 1.180 136,000 155,380 1.1425 1.160 1.140 1.180 1.120 1.180 136,000 1.1425 2.65%
2022-05-18 0 1.130 1.130 1.140 1.110 1.150 523,000 586,270 1.1210 1.130 1.130 1.140 1.110 1.150 523,000 1.1210 -0.88%
2022-05-17 0 1.140 1.130 1.160 1.140 1.180 30,000 34,440 1.1480 1.140 1.130 1.160 1.140 1.180 30,000 1.1480 -0.87%
2022-05-16 0 1.150 1.140 1.180 1.100 1.180 684,000 767,030 1.1214 1.150 1.140 1.180 1.100 1.180 684,000 1.1214 0.88%
2022-05-13 0 1.140 1.120 1.140 1.120 1.160 348,000 390,320 1.1216 1.140 1.120 1.140 1.120 1.160 348,000 1.1216 -0.87%
2022-05-12 0 1.150 1.110 1.160 1.110 1.150 477,000 534,780 1.1211 1.150 1.110 1.160 1.110 1.150 477,000 1.1211 0.88%
2022-05-11 0 1.140 1.120 1.150 1.100 1.160 565,000 629,530 1.1142 1.140 1.120 1.150 1.100 1.160 565,000 1.1142 -0.87%
2022-05-10 0 1.150 1.110 1.160 1.100 1.150 363,000 403,590 1.1118 1.150 1.110 1.160 1.100 1.150 363,000 1.1118 1.77%
2022-05-06 0 1.130 1.120 1.160 1.090 1.170 375,000 411,770 1.0981 1.130 1.120 1.160 1.090 1.170 375,000 1.0981 1.80%
2022-05-05 0 1.110 1.110 1.170 1.110 1.150 128,000 142,600 1.1141 1.110 1.110 1.170 1.110 1.150 128,000 1.1141 -1.77%
2022-05-04 0 1.130 1.110 1.160 1.070 1.150 612,000 671,380 1.0970 1.130 1.110 1.160 1.070 1.150 612,000 1.0970 1.80%
2022-05-03 0 1.110 1.080 1.110 1.090 1.150 498,500 545,875 1.0950 1.110 1.080 1.110 1.090 1.150 498,500 1.0950 -3.48%
2022-04-29 0 1.150 1.120 1.170 1.130 1.170 21,000 23,890 1.1376 1.150 1.120 1.170 1.130 1.170 21,000 1.1376 0.00%
2022-04-28 0 1.150 1.110 1.160 1.110 1.170 60,000 68,070 1.1345 1.150 1.110 1.160 1.110 1.170 60,000 1.1345 1.77%
2022-04-27 0 1.130 1.110 1.170 - - 0 0 - 1.130 1.110 1.170 - - 0 - 0.00%
2022-04-26 0 1.130 1.110 1.150 1.110 1.150 372,000 426,580 1.1467 1.130 1.110 1.150 1.110 1.150 372,000 1.1467 0.00%
2022-04-25 0 1.130 1.110 1.150 1.110 1.150 103,000 117,080 1.1367 1.130 1.110 1.150 1.110 1.150 103,000 1.1367 -3.42%
2022-04-22 0 1.170 1.150 1.180 1.090 1.180 552,000 605,530 1.0970 1.170 1.150 1.180 1.090 1.180 552,000 1.0970 4.46%
2022-04-21 0 1.120 1.110 1.140 1.120 1.180 31,000 35,320 1.1394 1.120 1.110 1.140 1.120 1.180 31,000 1.1394 -2.61%
2022-04-20 0 1.150 1.110 1.180 1.110 1.150 611,000 683,980 1.1194 1.150 1.110 1.180 1.110 1.150 611,000 1.1194 0.00%
2022-04-19 0 1.150 1.100 1.150 1.130 1.150 330,000 373,790 1.1327 1.150 1.100 1.150 1.130 1.150 330,000 1.1327 -0.86%
2022-04-14 0 1.160 1.120 1.180 1.120 1.160 304,000 342,740 1.1274 1.160 1.120 1.180 1.120 1.160 304,000 1.1274 0.00%
2022-04-13 0 1.160 1.120 1.160 1.130 1.160 151,000 173,140 1.1466 1.160 1.120 1.160 1.130 1.160 151,000 1.1466 0.87%
2022-04-12 0 1.150 1.090 1.160 1.100 1.160 204,000 225,790 1.1068 1.150 1.090 1.160 1.100 1.160 204,000 1.1068 0.88%
2022-04-11 0 1.140 1.110 1.150 1.110 1.150 328,000 371,150 1.1316 1.140 1.110 1.150 1.110 1.150 328,000 1.1316 0.00%
2022-04-08 0 1.140 1.110 1.140 1.080 1.140 485,000 532,090 1.0971 1.140 1.110 1.140 1.080 1.140 485,000 1.0971 1.79%
2022-04-07 0 1.120 1.110 1.140 1.110 1.160 310,000 346,380 1.1174 1.120 1.110 1.140 1.110 1.160 310,000 1.1174 -1.75%
2022-04-06 0 1.140 1.110 1.160 1.070 1.170 686,000 746,610 1.0884 1.140 1.110 1.160 1.070 1.170 686,000 1.0884 1.79%
2022-04-04 0 1.120 1.090 1.130 1.090 1.120 630,000 690,090 1.0954 1.120 1.090 1.130 1.090 1.120 630,000 1.0954 1.82%
2022-04-01 0 1.100 1.100 1.130 1.090 1.130 951,000 1,052,690 1.1069 1.100 1.100 1.130 1.090 1.130 951,000 1.1069 -3.51%
2022-03-31 0 1.140 1.110 1.140 1.120 1.150 271,000 303,760 1.1209 1.140 1.110 1.140 1.120 1.150 271,000 1.1209 -0.87%
2022-03-30 0 1.150 1.110 1.150 1.120 1.150 194,000 217,760 1.1225 1.150 1.110 1.150 1.120 1.150 194,000 1.1225 -0.86%
2022-03-29 0 1.160 1.120 1.170 1.100 1.160 620,000 691,940 1.1160 1.160 1.120 1.170 1.100 1.160 620,000 1.1160 -0.85%
2022-03-28 0 1.170 1.100 1.170 1.100 1.190 439,000 489,070 1.1141 1.170 1.100 1.170 1.100 1.190 439,000 1.1141 0.00%
2022-03-25 0 1.170 1.140 1.180 1.150 1.170 69,000 80,330 1.1642 1.170 1.140 1.180 1.150 1.170 69,000 1.1642 0.00%
2022-03-24 0 1.170 1.120 1.170 1.110 1.170 311,000 351,000 1.1286 1.170 1.120 1.170 1.110 1.170 311,000 1.1286 0.86%
2022-03-23 0 1.160 1.110 1.160 1.110 1.180 447,000 499,550 1.1176 1.160 1.110 1.160 1.110 1.180 447,000 1.1176 0.87%
2022-03-22 0 1.150 1.120 1.170 1.130 1.160 156,000 176,460 1.1312 1.150 1.120 1.170 1.130 1.160 156,000 1.1312 0.00%
2022-03-21 0 1.150 1.130 1.170 1.130 1.170 309,000 350,510 1.1343 1.150 1.130 1.170 1.130 1.170 309,000 1.1343 0.00%
2022-03-18 0 1.150 1.110 1.160 1.100 1.150 90,000 102,980 1.1442 1.150 1.110 1.160 1.100 1.150 90,000 1.1442 0.00%
2022-03-17 0 1.150 1.120 1.150 1.080 1.150 1,797,000 2,053,800 1.1429 1.150 1.120 1.150 1.080 1.150 1,797,000 1.1429 4.55%
2022-03-16 0 1.100 1.070 1.160 1.020 1.170 876,000 944,910 1.0787 1.100 1.070 1.160 1.020 1.170 876,000 1.0787 3.77%
2022-03-15 0 1.060 1.050 1.070 1.060 1.120 720,000 777,520 1.0799 1.060 1.050 1.070 1.060 1.120 720,000 1.0799 -5.36%
2022-03-14 0 1.120 1.120 1.150 1.110 1.130 250,000 279,120 1.1165 1.120 1.120 1.150 1.110 1.130 250,000 1.1165 -1.75%
2022-03-11 0 1.140 1.110 1.150 1.120 1.150 103,000 115,450 1.1209 1.140 1.110 1.150 1.120 1.150 103,000 1.1209 -0.87%
2022-03-10 0 1.150 1.140 1.150 1.140 1.190 273,200 313,007 1.1457 1.150 1.140 1.150 1.140 1.190 273,200 1.1457 -2.54%
2022-03-09 0 1.180 1.140 1.190 1.110 1.200 216,000 242,870 1.1244 1.180 1.140 1.190 1.110 1.200 216,000 1.1244 6.31%
2022-03-08 0 1.110 1.100 1.110 1.110 1.130 338,000 378,610 1.1201 1.110 1.100 1.110 1.110 1.130 338,000 1.1201 -3.48%
2022-03-07 0 1.150 1.120 1.150 1.100 1.150 328,000 365,680 1.1149 1.150 1.120 1.150 1.100 1.150 328,000 1.1149 0.00%
2022-03-04 0 1.150 1.130 1.150 1.130 1.170 404,000 461,910 1.1433 1.150 1.130 1.150 1.130 1.170 404,000 1.1433 -2.54%
2022-03-03 0 1.180 1.120 1.180 1.120 1.180 405,000 455,860 1.1256 1.180 1.120 1.180 1.120 1.180 405,000 1.1256 1.72%
2022-03-02 0 1.160 1.130 1.170 1.080 1.200 590,000 658,050 1.1153 1.160 1.130 1.170 1.080 1.200 590,000 1.1153 -1.69%
2022-03-01 0 1.180 1.150 1.190 1.150 1.180 194,000 227,150 1.1709 1.180 1.150 1.190 1.150 1.180 194,000 1.1709 3.51%
2022-02-28 0 1.140 1.130 1.140 1.140 1.160 66,000 75,990 1.1514 1.140 1.130 1.140 1.140 1.160 66,000 1.1514 -5.00%
2022-02-25 0 1.200 1.160 1.230 - - 0 0 - 1.200 1.160 1.230 - - 0 - 0.00%
2022-02-24 0 1.200 1.160 1.210 1.140 1.200 320,000 374,380 1.1699 1.200 1.160 1.210 1.140 1.200 320,000 1.1699 0.00%
2022-02-23 0 1.200 1.150 1.210 1.150 1.200 96,000 114,200 1.1896 1.200 1.150 1.210 1.150 1.200 96,000 1.1896 4.35%
2022-02-22 0 1.150 1.130 1.150 1.150 1.160 21,000 24,340 1.1590 1.150 1.130 1.150 1.150 1.160 21,000 1.1590 -4.17%
2022-02-21 0 1.200 1.200 1.220 1.200 1.230 194,000 233,940 1.2059 1.200 1.200 1.220 1.200 1.230 194,000 1.2059 0.00%
2022-02-18 0 1.200 1.150 1.210 1.180 1.200 149,000 177,800 1.1933 1.200 1.150 1.210 1.180 1.200 149,000 1.1933 2.56%
2022-02-17 0 1.170 1.140 1.170 1.160 1.170 3,000 3,500 1.1667 1.170 1.140 1.170 1.160 1.170 3,000 1.1667 0.00%
2022-02-16 0 1.170 1.140 1.170 1.150 1.190 13,000 15,030 1.1562 1.170 1.140 1.170 1.150 1.190 13,000 1.1562 -1.68%
2022-02-15 0 1.190 1.160 1.190 1.130 1.200 202,000 240,070 1.1885 1.190 1.160 1.190 1.130 1.200 202,000 1.1885 3.48%
2022-02-14 0 1.150 1.110 1.170 - - 100 108 1.0800 1.150 1.110 1.170 - - 100 1.0800 -1.71%
2022-02-11 0 1.170 1.110 1.180 1.100 1.170 52,500 58,905 1.1220 1.170 1.110 1.180 1.100 1.170 52,500 1.1220 1.74%
2022-02-10 0 1.150 1.120 1.150 1.150 1.150 1,000 1,150 1.1500 1.150 1.120 1.150 1.150 1.150 1,000 1.1500 -0.86%
2022-02-09 0 1.160 1.150 1.170 - - 0 0 - 1.160 1.150 1.170 - - 0 - 0.00%
2022-02-08 0 1.160 1.110 1.180 1.130 1.160 93,000 106,710 1.1474 1.160 1.110 1.180 1.130 1.160 93,000 1.1474 1.75%
2022-02-07 0 1.140 1.110 1.130 1.100 1.140 48,000 54,000 1.1250 1.140 1.110 1.130 1.100 1.140 48,000 1.1250 1.79%
2022-02-04 0 1.120 1.100 1.130 - - 0 0 - 1.120 1.100 1.130 - - 0 - 0.00%
2022-01-31 0 1.120 1.090 1.130 1.110 1.120 30,000 33,310 1.1103 1.120 1.090 1.130 1.110 1.120 30,000 1.1103 -2.61%
2022-01-28 0 1.150 1.110 1.170 - - 0 0 - 1.150 1.110 1.170 - - 0 - 0.00%
2022-01-27 0 1.150 1.110 1.160 - - 0 0 - 1.150 1.110 1.160 - - 0 - 0.00%
2022-01-26 0 1.150 1.110 1.170 - - 0 0 - 1.150 1.110 1.170 - - 0 - 0.00%
2022-01-25 0 1.150 1.120 1.140 1.130 1.160 114,000 130,800 1.1474 1.150 1.120 1.140 1.130 1.160 114,000 1.1474 1.77%
2022-01-24 0 1.130 1.120 1.130 1.130 1.150 9,101,000 10,014,830 1.1004 1.130 1.120 1.130 1.130 1.150 9,101,000 1.1004 -4.24%
2022-01-21 0 1.180 1.130 1.190 1.130 1.180 101,000 115,610 1.1447 1.180 1.130 1.190 1.130 1.180 101,000 1.1447 2.61%
2022-01-20 0 1.150 1.120 1.180 1.110 1.150 58,000 65,850 1.1353 1.150 1.120 1.180 1.110 1.150 58,000 1.1353 1.77%
2022-01-19 0 1.130 1.130 1.190 1.130 1.180 58,000 67,400 1.1621 1.130 1.130 1.190 1.130 1.180 58,000 1.1621 -3.42%
2022-01-18 0 1.170 1.120 1.170 - - 0 0 - 1.170 1.120 1.170 - - 0 - 0.00%
2022-01-17 0 1.170 1.120 1.170 1.100 1.170 87,000 97,890 1.1252 1.170 1.120 1.170 1.100 1.170 87,000 1.1252 1.74%
2022-01-14 0 1.150 1.120 1.160 1.150 1.150 91,000 104,650 1.1500 1.150 1.120 1.160 1.150 1.150 91,000 1.1500 0.00%
2022-01-13 0 1.150 1.110 1.150 - - 0 0 - 1.150 1.110 1.150 - - 0 - 0.00%
2022-01-12 0 1.150 1.110 1.150 1.100 1.150 562,000 626,180 1.1142 1.150 1.110 1.150 1.100 1.150 562,000 1.1142 0.00%
2022-01-11 0 1.150 1.110 1.160 1.150 1.150 26,000 29,900 1.1500 1.150 1.110 1.160 1.150 1.150 26,000 1.1500 0.00%
2022-01-10 0 1.150 1.110 1.150 1.110 1.150 12,000 13,400 1.1167 1.150 1.110 1.150 1.110 1.150 12,000 1.1167 0.00%
2022-01-07 0 1.150 1.100 1.160 1.100 1.150 149,000 169,790 1.1395 1.150 1.100 1.160 1.100 1.150 149,000 1.1395 0.88%
2022-01-06 0 1.140 1.100 1.150 1.080 1.140 130,000 145,510 1.1193 1.140 1.100 1.150 1.080 1.140 130,000 1.1193 1.79%
2022-01-05 0 1.120 1.110 1.150 1.120 1.150 103,000 117,540 1.1412 1.120 1.110 1.150 1.120 1.150 103,000 1.1412 1.82%
2022-01-04 0 1.100 1.100 1.180 1.090 1.150 85,000 97,600 1.1482 1.100 1.100 1.180 1.090 1.150 85,000 1.1482 -2.65%
2022-01-03 0 1.130 1.080 1.130 - - 0 0 - 1.130 1.080 1.130 - - 0 - 0.00%
2021-12-31 0 1.130 1.100 1.130 1.100 1.100 10,000 11,000 1.1000 1.130 1.100 1.130 1.100 1.100 10,000 1.1000 0.00%
2021-12-30 0 1.130 1.090 1.130 - - 0 0 - 1.130 1.090 1.130 - - 0 - -0.88%
2021-12-29 0 1.140 1.090 1.140 1.120 1.140 32,000 36,080 1.1275 1.140 1.090 1.140 1.120 1.140 32,000 1.1275 0.00%
2021-12-28 0 1.140 1.100 1.150 1.090 1.140 60,000 66,670 1.1112 1.140 1.100 1.150 1.090 1.140 60,000 1.1112 0.00%
2021-12-24 0 1.140 1.070 1.140 - - 0 0 - 1.140 1.070 1.140 - - 0 - -0.87%
2021-12-23 0 1.150 1.100 1.160 1.110 1.150 45,000 51,010 1.1336 1.150 1.100 1.160 1.110 1.150 45,000 1.1336 6.48%
2021-12-22 0 1.080 1.080 1.120 1.080 1.120 81,000 89,000 1.0988 1.080 1.080 1.120 1.080 1.120 81,000 1.0988 -6.09%
2021-12-21 0 1.150 1.070 1.150 - - 0 0 - 1.150 1.070 1.150 - - 0 - 0.00%
2021-12-20 0 1.150 1.090 1.170 - - 0 0 - 1.150 1.090 1.170 - - 0 - 0.00%
2021-12-17 0 1.150 1.070 1.150 - - 0 0 - 1.150 1.070 1.150 - - 0 - 0.00%
2021-12-16 0 1.150 1.080 1.150 1.130 1.150 23,000 26,050 1.1326 1.150 1.080 1.150 1.130 1.150 23,000 1.1326 1.77%
2021-12-15 0 1.130 1.080 1.150 1.120 1.150 633,000 719,470 1.1366 1.130 1.080 1.150 1.120 1.150 633,000 1.1366 0.00%
2021-12-14 0 1.130 1.070 1.140 1.060 1.130 102,000 111,770 1.0958 1.130 1.070 1.140 1.060 1.130 102,000 1.0958 5.61%
2021-12-13 0 1.070 1.070 1.130 1.060 1.150 383,000 434,100 1.1334 1.070 1.070 1.130 1.060 1.150 383,000 1.1334 -2.73%
2021-12-10 0 1.100 1.060 1.110 - - 0 0 - 1.100 1.060 1.110 - - 0 - 0.00%
2021-12-09 0 1.100 1.060 1.120 1.060 1.100 149,000 163,600 1.0980 1.100 1.060 1.120 1.060 1.100 149,000 1.0980 3.77%
2021-12-08 0 1.060 1.060 1.100 1.050 1.120 440,000 467,590 1.0627 1.060 1.060 1.100 1.050 1.120 440,000 1.0627 -2.75%
2021-12-07 0 1.090 1.050 1.090 1.040 1.100 1,664,000 1,740,610 1.0460 1.090 1.050 1.090 1.040 1.100 1,664,000 1.0460 1.87%
2021-12-06 0 1.070 1.020 1.070 1.020 1.070 1,711,000 1,779,170 1.0398 1.070 1.020 1.070 1.020 1.070 1,711,000 1.0398 0.00%
2021-12-03 0 1.070 1.060 1.080 1.060 1.080 43,000 45,850 1.0663 1.070 1.060 1.080 1.060 1.080 43,000 1.0663 -3.60%
2021-12-02 0 1.110 1.080 1.110 1.080 1.120 866,000 935,320 1.0800 1.110 1.080 1.110 1.080 1.120 866,000 1.0800 0.91%
2021-12-01 0 1.100 1.070 1.120 1.070 1.100 1,230,000 1,329,250 1.0807 1.100 1.070 1.120 1.070 1.100 1,230,000 1.0807 0.00%
2021-11-30 0 1.100 1.060 1.100 1.050 1.100 288,000 312,330 1.0845 1.100 1.060 1.100 1.050 1.100 288,000 1.0845 0.92%
2021-11-29 0 1.090 1.070 1.100 1.070 1.090 37,000 40,130 1.0846 1.090 1.070 1.100 1.070 1.090 37,000 1.0846 1.87%
2021-11-26 0 1.070 1.060 1.080 1.060 1.080 129,000 138,920 1.0769 1.070 1.060 1.080 1.060 1.080 129,000 1.0769 -2.73%
2021-11-25 0 1.100 1.080 1.130 - - 0 0 - 1.100 1.080 1.130 - - 0 - 0.00%
2021-11-24 0 1.100 1.080 1.130 1.070 1.130 1,006,000 1,079,960 1.0735 1.100 1.080 1.130 1.070 1.130 1,006,000 1.0735 1.85%
2021-11-23 0 1.080 1.080 1.130 1.070 1.100 206,000 226,440 1.0992 1.080 1.080 1.130 1.070 1.100 206,000 1.0992 -3.57%
2021-11-22 0 1.120 1.100 1.130 1.100 1.120 179,000 200,100 1.1179 1.120 1.100 1.130 1.100 1.120 179,000 1.1179 3.70%
2021-11-19 0 1.080 1.070 1.110 1.060 1.110 85,900 93,427 1.0876 1.080 1.070 1.110 1.060 1.110 85,900 1.0876 0.00%
2021-11-18 0 1.080 1.060 1.120 - - 0 0 - 1.080 1.060 1.120 - - 0 - 0.00%
2021-11-17 0 1.080 1.080 1.110 1.060 1.120 52,000 56,400 1.0846 1.080 1.080 1.110 1.060 1.120 52,000 1.0846 -0.92%
2021-11-16 0 1.090 1.050 1.100 1.060 1.100 27,000 29,260 1.0837 1.090 1.050 1.100 1.060 1.100 27,000 1.0837 0.00%
2021-11-15 0 1.090 1.060 1.090 1.090 1.090 30,000 32,700 1.0900 1.090 1.060 1.090 1.090 1.090 30,000 1.0900 0.00%
2021-11-12 0 1.090 1.050 1.090 1.030 1.090 70,000 74,750 1.0679 1.090 1.050 1.090 1.030 1.090 70,000 1.0679 1.87%
2021-11-11 0 1.070 1.070 1.120 1.060 1.100 556,000 611,380 1.0996 1.070 1.070 1.120 1.060 1.100 556,000 1.0996 -2.73%
2021-11-10 0 1.100 1.070 1.140 1.100 1.100 50,000 55,000 1.1000 1.100 1.070 1.140 1.100 1.100 50,000 1.1000 0.00%
2021-11-09 0 1.100 1.070 1.120 1.100 1.100 37,000 40,700 1.1000 1.100 1.070 1.120 1.100 1.100 37,000 1.1000 0.00%
2021-11-08 0 1.100 1.070 1.100 1.080 1.140 212,000 229,360 1.0819 1.100 1.070 1.100 1.080 1.140 212,000 1.0819 0.00%
2021-11-05 0 1.100 1.060 1.100 1.050 1.100 330,000 357,790 1.0842 1.100 1.060 1.100 1.050 1.100 330,000 1.0842 0.00%
2021-11-04 0 1.100 1.050 1.100 1.050 1.100 76,000 80,950 1.0651 1.100 1.050 1.100 1.050 1.100 76,000 1.0651 0.92%
2021-11-03 0 1.090 1.050 1.100 1.070 1.090 97,000 104,850 1.0809 1.090 1.050 1.100 1.070 1.090 97,000 1.0809 1.87%
2021-11-02 0 1.070 1.030 1.070 1.110 1.110 12,000 13,320 1.1100 1.070 1.030 1.070 1.110 1.110 12,000 1.1100 -0.93%
2021-11-01 0 1.080 1.030 1.090 1.080 1.080 31,000 33,480 1.0800 1.080 1.030 1.090 1.080 1.080 31,000 1.0800 0.93%
2021-10-29 0 1.070 1.050 1.070 1.050 1.110 73,000 76,970 1.0544 1.070 1.050 1.070 1.050 1.110 73,000 1.0544 2.88%
2021-10-28 0 1.040 1.040 1.060 1.030 1.040 64,000 66,020 1.0316 1.040 1.040 1.060 1.030 1.040 64,000 1.0316 -0.95%
2021-10-27 0 1.050 1.050 1.090 1.040 1.050 8,000 8,330 1.0413 1.050 1.050 1.090 1.040 1.050 8,000 1.0413 -3.67%
2021-10-26 0 1.090 1.050 1.110 1.090 1.090 3,000 3,270 1.0900 1.090 1.050 1.110 1.090 1.090 3,000 1.0900 -1.80%
2021-10-25 0 1.110 1.070 1.110 1.070 1.110 5,000 5,420 1.0840 1.110 1.070 1.110 1.070 1.110 5,000 1.0840 0.91%
2021-10-22 0 1.100 1.070 1.120 - - 0 0 - 1.100 1.070 1.120 - - 0 - 0.00%
2021-10-21 0 1.100 1.080 1.100 1.080 1.160 177,000 195,060 1.1020 1.100 1.080 1.100 1.080 1.160 177,000 1.1020 -2.65%
2021-10-20 0 1.130 1.120 1.130 1.110 1.140 177,000 198,060 1.1190 1.130 1.120 1.130 1.110 1.140 177,000 1.1190 -0.88%
2021-10-19 0 1.140 1.110 1.140 1.070 1.150 122,000 134,390 1.1016 1.140 1.110 1.140 1.070 1.150 122,000 1.1016 2.70%
2021-10-18 0 1.110 1.070 1.110 - - 0 0 - 1.110 1.070 1.110 - - 0 - 0.00%
2021-10-15 0 1.110 1.070 1.110 1.070 1.140 85,000 93,060 1.0948 1.110 1.070 1.110 1.070 1.140 85,000 1.0948 0.00%
2021-10-12 0 1.110 1.060 1.120 1.090 1.120 7,000 7,780 1.1114 1.110 1.060 1.120 1.090 1.120 7,000 1.1114 1.83%
2021-10-11 0 1.090 1.050 1.100 - - 0 0 - 1.090 1.050 1.100 - - 0 - 0.00%
2021-10-08 0 1.090 1.070 1.120 1.080 1.120 718,000 795,370 1.1078 1.090 1.070 1.120 1.080 1.120 718,000 1.1078 1.87%
2021-10-07 0 1.070 1.070 1.090 1.070 1.190 3,221,000 3,541,410 1.0995 1.070 1.070 1.090 1.070 1.190 3,221,000 1.0995 -0.93%
2021-10-06 0 1.080 1.080 1.100 1.060 1.120 1,561,000 1,670,380 1.0701 1.080 1.080 1.100 1.060 1.120 1,561,000 1.0701 0.00%
2021-10-05 0 1.080 1.060 1.080 1.040 1.080 1,846,000 1,942,740 1.0524 1.080 1.060 1.080 1.040 1.080 1,846,000 1.0524 0.93%
2021-10-04 0 1.070 1.070 1.090 1.060 1.080 1,462,000 1,554,870 1.0635 1.070 1.070 1.090 1.060 1.080 1,462,000 1.0635 -1.83%
2021-09-30 0 1.090 1.060 1.090 1.040 1.090 1,034,000 1,106,390 1.0700 1.090 1.060 1.090 1.040 1.090 1,034,000 1.0700 3.81%
2021-09-29 0 1.050 1.050 1.070 1.020 1.070 1,630,000 1,686,060 1.0344 1.050 1.050 1.070 1.020 1.070 1,630,000 1.0344 0.00%
2021-09-28 0 1.050 1.050 1.100 - - 0 0 - 1.050 1.050 1.100 - - 0 - 0.00%
2021-09-27 0 1.050 1.050 1.110 1.050 1.100 267,000 291,960 1.0935 1.050 1.050 1.110 1.050 1.100 267,000 1.0935 -3.67%
2021-09-24 0 1.090 1.060 1.110 1.090 1.090 157,000 171,130 1.0900 1.090 1.060 1.110 1.090 1.090 157,000 1.0900 0.00%
2021-09-23 0 1.090 1.040 1.090 1.040 1.130 882,000 937,740 1.0632 1.090 1.040 1.090 1.040 1.130 882,000 1.0632 3.81%
2021-09-21 0 1.050 1.030 1.050 1.000 1.060 1,971,000 1,983,360 1.0063 1.050 1.030 1.050 1.000 1.060 1,971,000 1.0063 3.96%
2021-09-20 0 1.010 1.010 1.030 1.010 1.060 1,600,000 1,650,610 1.0316 1.010 1.010 1.030 1.010 1.060 1,600,000 1.0316 -7.34%
2021-09-17 0 1.090 1.050 1.090 1.070 1.090 7,000 7,550 1.0786 1.090 1.050 1.090 1.070 1.090 7,000 1.0786 1.87%
2021-09-16 0 1.070 1.070 1.110 1.010 1.100 2,037,000 2,149,640 1.0553 1.070 1.070 1.110 1.010 1.100 2,037,000 1.0553 -2.73%
2021-09-15 0 1.100 1.070 1.100 1.040 1.100 733,000 780,100 1.0643 1.100 1.070 1.100 1.040 1.100 733,000 1.0643 0.00%
2021-09-14 0 1.100 1.070 1.100 1.060 1.100 1,246,000 1,342,640 1.0776 1.100 1.070 1.100 1.060 1.100 1,246,000 1.0776 -1.79%
2021-09-13 0 1.120 1.100 1.120 1.090 1.120 418,000 462,820 1.1072 1.120 1.100 1.120 1.090 1.120 418,000 1.1072 -1.75%
2021-09-10 0 1.140 1.110 1.150 1.100 1.180 233,000 262,430 1.1263 1.140 1.110 1.150 1.100 1.180 233,000 1.1263 1.79%
2021-09-09 0 1.120 1.100 1.130 1.080 1.140 1,484,000 1,638,760 1.1043 1.120 1.100 1.130 1.080 1.140 1,484,000 1.1043 -0.88%
2021-09-08 0 1.130 1.100 1.140 1.110 1.140 113,000 127,200 1.1257 1.130 1.100 1.140 1.110 1.140 113,000 1.1257 0.00%
2021-09-07 0 1.130 1.100 1.130 1.090 1.130 304,000 332,870 1.0950 1.130 1.100 1.130 1.090 1.130 304,000 1.0950 2.73%
2021-09-06 0 1.100 1.070 1.100 1.100 1.100 6,000 6,600 1.1000 1.100 1.070 1.100 1.100 1.100 6,000 1.1000 0.00%
2021-09-03 0 1.100 1.050 1.100 1.110 1.120 52,000 58,070 1.1167 1.100 1.050 1.100 1.110 1.120 52,000 1.1167 0.92%
2021-09-02 0 1.090 1.070 1.090 1.070 1.130 1,008,000 1,105,590 1.0968 1.090 1.070 1.090 1.070 1.130 1,008,000 1.0968 -2.68%
2021-09-01 0 1.120 1.080 1.120 1.080 1.130 1,378,000 1,534,880 1.1138 1.120 1.080 1.120 1.080 1.130 1,378,000 1.1138 -0.88%
2021-08-31 0 1.130 1.070 1.130 1.090 1.130 118,000 131,000 1.1102 1.130 1.070 1.130 1.090 1.130 118,000 1.1102 1.80%
2021-08-30 0 1.110 1.070 1.110 1.080 1.130 367,000 407,170 1.1095 1.110 1.070 1.110 1.080 1.130 367,000 1.1095 3.74%
2021-08-27 0 1.070 1.050 1.080 1.040 1.090 1,370,000 1,459,840 1.0656 1.070 1.050 1.080 1.040 1.090 1,370,000 1.0656 -0.93%
2021-08-26 0 1.080 1.040 1.090 1.050 1.090 147,000 156,550 1.0650 1.080 1.040 1.090 1.050 1.090 147,000 1.0650 0.93%
2021-08-25 0 1.070 1.040 1.080 1.040 1.070 257,000 272,470 1.0602 1.070 1.040 1.080 1.040 1.070 257,000 1.0602 1.90%
2021-08-24 0 1.050 1.050 1.070 1.020 1.110 1,203,000 1,242,040 1.0325 1.050 1.050 1.070 1.020 1.110 1,203,000 1.0325 -3.67%
2021-08-23 0 1.090 1.040 1.090 1.030 1.100 861,000 927,180 1.0769 1.090 1.040 1.090 1.030 1.100 861,000 1.0769 1.87%
2021-08-20 0 1.070 1.030 1.070 0.990 1.080 6,096,000 6,255,270 1.0261 1.070 1.030 1.070 0.990 1.080 6,096,000 1.0261 0.94%
2021-08-19 0 1.060 1.030 1.060 1.040 1.130 202,000 214,590 1.0623 1.060 1.030 1.060 1.040 1.130 202,000 1.0623 -6.19%
2021-08-18 0 1.130 1.060 1.130 1.020 1.130 694,000 758,880 1.0935 1.130 1.060 1.130 1.020 1.130 694,000 1.0935 10.78%
2021-08-17 0 1.020 1.000 1.030 1.000 1.030 503,000 510,500 1.0149 1.020 1.000 1.030 1.000 1.030 503,000 1.0149 0.00%
2021-08-16 0 1.020 1.000 1.020 1.000 1.060 500,000 505,540 1.0111 1.020 1.000 1.020 1.000 1.060 500,000 1.0111 -0.97%
2021-08-13 0 1.030 1.010 1.030 1.000 1.040 875,000 903,070 1.0321 1.030 1.010 1.030 1.000 1.040 875,000 1.0321 3.00%
2021-08-12 0 1.000 0.980 1.020 1.000 1.020 45,000 45,600 1.0133 1.000 0.980 1.020 1.000 1.020 45,000 1.0133 0.00%
2021-08-11 0 1.000 1.010 1.020 1.000 1.020 25,000 25,040 1.0016 1.000 1.010 1.020 1.000 1.020 25,000 1.0016 -1.96%
2021-08-10 0 1.020 0.980 1.020 0.990 1.110 1,786,000 1,850,070 1.0359 1.020 0.980 1.020 0.990 1.110 1,786,000 1.0359 2.00%
2021-08-09 0 1.000 1.000 1.020 1.000 1.100 782,000 808,000 1.0332 1.000 1.000 1.020 1.000 1.100 782,000 1.0332 -1.96%
2021-08-06 0 1.020 0.980 1.030 1.000 1.030 223,000 229,430 1.0288 1.020 0.980 1.030 1.000 1.030 223,000 1.0288 -0.97%
2021-08-05 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2021-08-04 0 1.030 0.990 1.030 1.000 1.040 65,000 65,160 1.0025 1.030 0.990 1.030 1.000 1.040 65,000 1.0025 0.00%
2021-08-03 0 1.030 1.000 1.030 0.990 1.030 697,000 709,450 1.0179 1.030 1.000 1.030 0.990 1.030 697,000 1.0179 -0.96%
2021-08-02 0 1.040 0.990 1.040 0.990 1.050 914,000 914,950 1.0010 1.040 0.990 1.040 0.990 1.050 914,000 1.0010 0.00%
2021-07-30 0 1.040 1.050 1.060 - - 0 0 - 1.040 1.050 1.060 - - 0 - 0.00%
2021-07-29 0 1.040 0.980 1.050 0.960 1.050 9,000 8,970 0.9967 1.040 0.980 1.050 0.960 1.050 9,000 0.9967 7.22%
2021-07-28 0 0.970 0.970 0.990 0.950 1.020 83,000 80,480 0.9696 0.970 0.970 0.990 0.950 1.020 83,000 0.9696 -5.83%
2021-07-27 0 1.030 1.030 1.050 1.030 1.050 36,000 37,350 1.0375 1.030 1.030 1.050 1.030 1.050 36,000 1.0375 -0.96%
2021-07-26 0 1.040 1.040 1.110 1.060 1.090 12,000 12,730 1.0608 1.040 1.040 1.110 1.060 1.090 12,000 1.0608 -5.45%
2021-07-23 0 1.100 1.060 1.110 - - 0 0 - 1.100 1.060 1.110 - - 0 - -0.90%
2021-07-22 0 1.110 1.080 1.110 - - 0 0 - 1.110 1.080 1.110 - - 0 - 0.00%
2021-07-21 0 1.110 1.080 1.110 1.080 1.110 414,000 447,490 1.0809 1.110 1.080 1.110 1.080 1.110 414,000 1.0809 0.00%
2021-07-20 0 1.110 1.070 1.110 1.070 1.120 46,400 50,728 1.0933 1.110 1.070 1.110 1.070 1.120 46,400 1.0933 -0.89%
2021-07-19 0 1.120 1.090 1.130 1.100 1.170 173,000 199,320 1.1521 1.120 1.090 1.130 1.100 1.170 173,000 1.1521 -0.88%
2021-07-16 0 1.130 1.130 1.140 - - 0 0 - 1.130 1.130 1.140 - - 0 - 0.00%
2021-07-15 0 1.130 1.110 1.150 1.110 1.140 8,000 9,070 1.1338 1.130 1.110 1.150 1.110 1.140 8,000 1.1338 -0.88%
2021-07-14 0 1.140 1.090 1.150 1.140 1.160 13,000 14,910 1.1469 1.140 1.090 1.150 1.140 1.160 13,000 1.1469 0.00%
2021-07-13 0 1.140 1.120 1.140 - - 0 0 - 1.140 1.120 1.140 - - 0 - -0.87%
2021-07-12 0 1.150 1.100 1.150 1.130 1.150 54,000 61,690 1.1424 1.150 1.100 1.150 1.130 1.150 54,000 1.1424 0.88%
2021-07-09 0 1.140 1.130 1.140 1.120 1.140 125,000 140,770 1.1262 1.140 1.130 1.140 1.120 1.140 125,000 1.1262 1.79%
2021-07-08 0 1.120 1.090 1.120 1.090 1.150 23,000 25,590 1.1126 1.120 1.090 1.120 1.090 1.150 23,000 1.1126 0.00%
2021-07-07 0 1.120 1.090 1.120 - - 20,000 22,000 1.1000 1.120 1.090 1.120 - - 20,000 1.1000 0.00%
2021-07-06 0 1.120 1.090 1.130 - - 0 0 - 1.120 1.090 1.130 - - 0 - -0.88%
2021-07-05 0 1.130 1.100 1.150 1.080 1.130 9,000 9,860 1.0956 1.130 1.100 1.150 1.080 1.130 9,000 1.0956 2.73%
2021-07-02 0 1.100 1.090 1.130 1.080 1.100 21,000 23,020 1.0962 1.100 1.090 1.130 1.080 1.100 21,000 1.0962 -3.51%
2021-06-30 0 1.140 1.100 1.150 - - 0 0 - 1.140 1.100 1.150 - - 0 - 0.00%
2021-06-29 0 1.140 1.100 1.150 1.100 1.140 5,000 5,580 1.1160 1.140 1.100 1.150 1.100 1.140 5,000 1.1160 -0.87%
2021-06-28 0 1.150 1.110 1.150 1.080 1.160 38,000 42,600 1.1211 1.150 1.110 1.150 1.080 1.160 38,000 1.1211 -1.71%
2021-06-25 0 1.170 1.130 1.180 1.120 1.170 36,000 41,910 1.1642 1.170 1.130 1.180 1.120 1.170 36,000 1.1642 1.74%
2021-06-24 0 1.150 1.100 1.170 1.120 1.150 50,000 56,520 1.1304 1.150 1.100 1.170 1.120 1.150 50,000 1.1304 -0.86%
2021-06-23 0 1.160 1.120 1.170 1.120 1.170 17,000 19,090 1.1229 1.160 1.120 1.170 1.120 1.170 17,000 1.1229 -1.69%
2021-06-22 0 1.180 1.100 1.180 1.050 1.180 220,000 250,980 1.1408 1.180 1.100 1.180 1.050 1.180 220,000 1.1408 8.26%
2021-06-21 0 1.090 1.050 1.100 1.100 1.100 4,000 4,400 1.1000 1.090 1.050 1.100 1.100 1.100 4,000 1.1000 0.93%
2021-06-18 0 1.080 1.080 1.120 1.080 1.120 11,000 12,010 1.0918 1.080 1.080 1.120 1.080 1.120 11,000 1.0918 -4.42%
2021-06-17 0 1.130 1.100 1.120 - - 0 0 - 1.130 1.100 1.120 - - 0 - 0.00%
2021-06-16 0 1.130 1.100 1.120 1.090 1.140 99,000 109,120 1.1022 1.130 1.100 1.120 1.090 1.140 99,000 1.1022 -1.74%
2021-06-15 0 1.150 1.110 1.150 1.150 1.160 12,000 13,880 1.1567 1.150 1.110 1.150 1.150 1.160 12,000 1.1567 -1.71%
2021-06-11 0 1.170 1.130 1.170 1.120 1.170 21,000 23,960 1.1410 1.170 1.130 1.170 1.120 1.170 21,000 1.1410 0.00%
2021-06-10 0 1.170 1.140 1.170 1.150 1.170 142,000 163,820 1.1537 1.170 1.140 1.170 1.150 1.170 142,000 1.1537 -0.85%
2021-06-09 0 1.180 1.160 1.200 - - 0 0 - 1.180 1.160 1.200 - - 0 - 0.00%
2021-06-08 0 1.180 1.160 1.200 1.170 1.200 39,000 46,130 1.1828 1.180 1.160 1.200 1.170 1.200 39,000 1.1828 -0.84%
2021-06-07 0 1.190 1.180 1.200 - - 0 0 - 1.190 1.180 1.200 - - 0 - 0.00%
2021-06-04 0 1.190 1.190 1.210 1.190 1.210 17,000 20,270 1.1924 1.190 1.190 1.210 1.190 1.210 17,000 1.1924 -1.65%
2021-06-03 0 1.210 1.180 1.210 1.180 1.210 466,000 557,790 1.1970 1.210 1.180 1.210 1.180 1.210 466,000 1.1970 1.68%
2021-06-02 0 1.190 1.180 1.190 - - 0 0 - 1.190 1.180 1.190 - - 0 - 0.00%
2021-06-01 0 1.190 1.180 1.200 1.180 1.190 8,000 9,480 1.1850 1.190 1.180 1.200 1.180 1.190 8,000 1.1850 0.85%
2021-05-31 0 1.180 1.180 1.200 1.170 1.200 16,000 18,970 1.1856 1.180 1.180 1.200 1.170 1.200 16,000 1.1856 -1.67%
2021-05-28 0 1.200 1.170 1.210 1.180 1.200 283,000 338,890 1.1975 1.200 1.170 1.210 1.180 1.200 283,000 1.1975 0.84%
2021-05-27 0 1.190 1.170 1.190 1.160 1.190 486,000 568,460 1.1697 1.190 1.170 1.190 1.160 1.190 486,000 1.1697 0.85%
2021-05-26 0 1.180 1.180 1.200 1.170 1.200 403,000 479,680 1.1903 1.180 1.180 1.200 1.170 1.200 403,000 1.1903 -1.67%
2021-05-25 0 1.200 1.180 1.210 1.180 1.200 96,000 115,000 1.1979 1.200 1.180 1.210 1.180 1.200 96,000 1.1979 -1.64%
2021-05-24 0 1.220 1.170 1.200 1.200 1.220 136,000 163,260 1.2004 1.220 1.170 1.200 1.200 1.220 136,000 1.2004 2.52%
2021-05-21 0 1.190 1.160 1.200 1.170 1.190 215,000 253,730 1.1801 1.190 1.160 1.200 1.170 1.190 215,000 1.1801 -1.65%
2021-05-20 0 1.210 1.190 1.230 1.180 1.210 117,000 141,220 1.2070 1.210 1.190 1.230 1.180 1.210 117,000 1.2070 0.00%
2021-05-18 0 1.210 1.180 1.210 1.180 1.210 166,000 199,600 1.2024 1.210 1.180 1.210 1.180 1.210 166,000 1.2024 -0.82%
2021-05-17 0 1.220 1.200 1.220 1.170 1.220 64,000 76,940 1.2022 1.220 1.200 1.220 1.170 1.220 64,000 1.2022 -3.17%
2021-05-14 0 1.260 1.200 1.270 1.190 1.290 47,000 57,550 1.2245 1.260 1.200 1.270 1.190 1.290 47,000 1.2245 3.28%
2021-05-13 0 1.220 1.180 1.250 1.220 1.220 104,000 126,880 1.2200 1.220 1.180 1.250 1.220 1.220 104,000 1.2200 0.00%
2021-05-12 0 1.220 1.190 1.220 1.160 1.220 394,000 471,230 1.1960 1.220 1.190 1.220 1.160 1.220 394,000 1.1960 0.00%
2021-05-11 0 1.220 1.170 1.220 1.180 1.240 106,000 129,700 1.2236 1.220 1.170 1.220 1.180 1.240 106,000 1.2236 -1.61%
2021-05-10 0 1.240 1.230 1.250 1.200 1.270 699,000 866,370 1.2394 1.240 1.230 1.250 1.200 1.270 699,000 1.2394 3.33%
2021-05-07 0 1.200 1.190 1.230 1.170 1.250 500,000 604,180 1.2084 1.200 1.190 1.230 1.170 1.250 500,000 1.2084 0.00%
2021-05-06 0 1.200 1.180 1.200 1.180 1.220 94,000 113,500 1.2074 1.200 1.180 1.200 1.180 1.220 94,000 1.2074 0.00%
2021-05-05 0 1.200 1.170 1.200 1.170 1.200 109,000 129,300 1.1862 1.200 1.170 1.200 1.170 1.200 109,000 1.1862 0.00%
2021-05-04 0 1.200 1.160 1.200 1.130 1.220 333,000 391,220 1.1748 1.200 1.160 1.200 1.130 1.220 333,000 1.1748 2.56%
2021-05-03 0 1.170 1.160 1.170 1.160 1.180 8,000 9,330 1.1663 1.170 1.160 1.170 1.160 1.180 8,000 1.1663 -1.68%
2021-04-30 0 1.190 1.160 1.190 1.150 1.190 57,000 67,270 1.1802 1.190 1.160 1.190 1.150 1.190 57,000 1.1802 0.85%
2021-04-29 0 1.180 1.150 1.180 1.150 1.210 312,000 369,340 1.1838 1.180 1.150 1.180 1.150 1.210 312,000 1.1838 -3.28%
2021-04-28 0 1.220 1.180 1.220 1.160 1.250 174,000 210,060 1.2072 1.220 1.180 1.220 1.160 1.250 174,000 1.2072 1.67%
2021-04-27 0 1.200 1.190 1.200 1.190 1.250 263,000 318,600 1.2114 1.200 1.190 1.200 1.190 1.250 263,000 1.2114 0.00%
2021-04-26 0 1.200 1.180 1.200 1.150 1.250 449,000 532,520 1.1860 1.200 1.180 1.200 1.150 1.250 449,000 1.1860 1.69%
2021-04-23 0 1.180 1.150 1.180 1.150 1.180 33,000 38,210 1.1579 1.180 1.150 1.180 1.150 1.180 33,000 1.1579 -4.07%
2021-04-22 0 1.230 1.200 1.230 1.170 1.230 1,070,000 1,256,660 1.1744 1.230 1.200 1.230 1.170 1.230 1,070,000 1.1744 5.13%
2021-04-21 0 1.170 1.160 1.190 1.150 1.180 208,000 241,450 1.1608 1.170 1.160 1.190 1.150 1.180 208,000 1.1608 0.86%
2021-04-20 0 1.160 1.160 1.200 1.140 1.160 350,000 403,240 1.1521 1.160 1.160 1.200 1.140 1.160 350,000 1.1521 0.00%
2021-04-19 0 1.160 1.160 1.170 1.150 1.170 52,000 60,330 1.1602 1.160 1.160 1.170 1.150 1.170 52,000 1.1602 0.87%
2021-04-16 0 1.150 1.140 1.170 1.140 1.140 44,000 50,160 1.1400 1.150 1.140 1.170 1.140 1.140 44,000 1.1400 -3.36%
2021-04-15 0 1.190 1.140 1.200 - - 0 0 - 1.190 1.140 1.200 - - 0 - 0.00%
2021-04-14 0 1.190 1.160 1.200 1.160 1.220 12,000 14,130 1.1775 1.190 1.160 1.200 1.160 1.220 12,000 1.1775 4.39%
2021-04-13 0 1.140 1.140 1.160 1.140 1.160 30,000 34,220 1.1407 1.140 1.140 1.160 1.140 1.160 30,000 1.1407 0.00%
2021-04-12 0 1.140 1.140 1.200 1.130 1.160 268,000 306,900 1.1451 1.140 1.140 1.200 1.130 1.160 268,000 1.1451 -0.87%
2021-04-09 0 1.150 1.140 1.220 1.140 1.220 127,000 147,340 1.1602 1.150 1.140 1.220 1.140 1.220 127,000 1.1602 -0.86%
2021-04-08 0 1.160 1.150 1.210 1.150 1.160 385,000 446,450 1.1596 1.160 1.150 1.210 1.150 1.160 385,000 1.1596 1.75%
2021-04-07 0 1.140 1.140 1.190 1.140 1.160 13,000 15,080 1.1600 1.140 1.140 1.190 1.140 1.160 13,000 1.1600 0.00%
2021-04-01 0 1.140 1.140 1.160 1.130 1.160 19,300 22,000 1.1399 1.140 1.140 1.160 1.130 1.160 19,300 1.1399 0.88%
2021-03-31 0 1.130 1.130 1.160 1.130 1.180 87,000 100,640 1.1568 1.130 1.130 1.160 1.130 1.180 87,000 1.1568 -1.74%
2021-03-30 0 1.150 1.130 1.140 1.130 1.160 194,500 223,585 1.1495 1.150 1.130 1.140 1.130 1.160 194,500 1.1495 -1.71%
2021-03-29 0 1.170 1.140 1.170 1.130 1.170 158,000 181,220 1.1470 1.170 1.140 1.170 1.130 1.170 158,000 1.1470 -0.85%
2021-03-26 0 1.180 1.140 1.180 1.160 1.180 6,600 7,632 1.1564 1.180 1.140 1.180 1.160 1.180 6,600 1.1564 1.72%
2021-03-25 0 1.160 1.130 1.160 1.140 1.160 6,000 6,860 1.1433 1.160 1.130 1.160 1.140 1.160 6,000 1.1433 1.75%
2021-03-24 0 1.140 1.140 1.190 1.140 1.180 24,000 27,650 1.1521 1.140 1.140 1.190 1.140 1.180 24,000 1.1521 -0.87%
2021-03-23 0 1.150 1.140 1.150 1.150 1.190 6,000 6,980 1.1633 1.150 1.140 1.150 1.150 1.190 6,000 1.1633 -4.17%
2021-03-22 0 1.200 1.150 1.210 1.130 1.200 415,000 495,590 1.1942 1.200 1.150 1.210 1.130 1.200 415,000 1.1942 6.19%
2021-03-19 0 1.130 1.130 1.160 1.120 1.170 142,000 162,570 1.1449 1.130 1.130 1.160 1.120 1.170 142,000 1.1449 -1.74%
2021-03-18 0 1.150 1.130 1.140 1.130 1.150 14,000 15,960 1.1400 1.150 1.130 1.140 1.130 1.150 14,000 1.1400 -2.54%
2021-03-17 0 1.180 1.140 1.180 1.140 1.180 150,000 174,280 1.1619 1.180 1.140 1.180 1.140 1.180 150,000 1.1619 0.85%
2021-03-16 0 1.170 1.160 1.180 1.150 1.170 111,000 129,810 1.1695 1.170 1.160 1.180 1.150 1.170 111,000 1.1695 3.54%
2021-03-15 0 1.130 1.130 1.180 1.130 1.170 80,000 93,250 1.1656 1.130 1.130 1.180 1.130 1.170 80,000 1.1656 -2.59%
2021-03-12 0 1.160 1.130 1.160 1.120 1.180 73,000 82,740 1.1334 1.160 1.130 1.160 1.120 1.180 73,000 1.1334 -0.85%
2021-03-11 0 1.170 1.120 1.130 1.110 1.180 103,000 117,220 1.1381 1.170 1.120 1.130 1.110 1.180 103,000 1.1381 4.46%
2021-03-10 0 1.120 1.120 1.160 - - 0 0 - 1.120 1.120 1.160 - - 0 - 0.00%
2021-03-09 0 1.120 1.120 1.150 1.080 1.190 315,000 357,990 1.1365 1.120 1.120 1.150 1.080 1.190 315,000 1.1365 1.82%
2021-03-08 0 1.100 1.080 1.130 1.090 1.150 158,000 174,680 1.1056 1.100 1.080 1.130 1.090 1.150 158,000 1.1056 -2.65%
2021-03-05 0 1.130 1.130 1.140 1.130 1.190 80,000 92,310 1.1539 1.130 1.130 1.140 1.130 1.190 80,000 1.1539 -7.38%
2021-03-04 0 1.220 1.170 1.220 1.150 1.220 903,000 1,072,670 1.1879 1.220 1.170 1.220 1.150 1.220 903,000 1.1879 1.67%
2021-03-03 0 1.200 1.170 1.200 1.210 1.250 93,000 113,680 1.2224 1.200 1.170 1.200 1.210 1.250 93,000 1.2224 -0.83%
2021-03-02 0 1.210 1.160 1.210 1.150 1.390 1,656,000 2,061,940 1.2451 1.210 1.160 1.210 1.150 1.390 1,656,000 1.2451 5.22%
2021-03-01 0 1.150 1.130 1.150 1.130 1.150 27,000 30,760 1.1393 1.150 1.130 1.150 1.130 1.150 27,000 1.1393 1.77%
2021-02-26 0 1.130 1.120 1.130 1.120 1.150 80,000 91,110 1.1389 1.130 1.120 1.130 1.120 1.150 80,000 1.1389 0.00%
2021-02-25 0 1.130 1.120 1.150 1.120 1.180 714,000 837,180 1.1725 1.130 1.120 1.150 1.120 1.180 714,000 1.1725 -2.59%
2021-02-24 0 1.160 1.110 1.180 1.040 1.170 1,906,000 2,146,590 1.1262 1.160 1.110 1.180 1.040 1.170 1,906,000 1.1262 0.00%
2021-02-23 0 1.160 1.110 1.180 - - 0 0 - 1.160 1.110 1.180 - - 0 - 0.00%
2021-02-22 0 1.160 1.120 1.170 1.110 1.180 172,000 199,300 1.1587 1.160 1.120 1.170 1.110 1.180 172,000 1.1587 0.87%
2021-02-19 0 1.150 1.120 1.160 1.120 1.160 91,000 103,560 1.1380 1.150 1.120 1.160 1.120 1.160 91,000 1.1380 2.68%
2021-02-18 0 1.120 1.110 1.160 1.070 1.150 461,000 514,040 1.1151 1.120 1.110 1.160 1.070 1.150 461,000 1.1151 0.90%
2021-02-17 0 1.110 1.110 1.140 1.110 1.140 47,000 52,260 1.1119 1.110 1.110 1.140 1.110 1.140 47,000 1.1119 -3.48%
2021-02-16 0 1.150 1.110 1.160 1.080 1.170 23,000 25,810 1.1222 1.150 1.110 1.160 1.080 1.170 23,000 1.1222 0.00%
2021-02-11 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - -2.54%
2021-02-10 0 1.180 1.140 1.180 1.110 1.180 46,000 53,810 1.1698 1.180 1.140 1.180 1.110 1.180 46,000 1.1698 0.00%
2021-02-09 0 1.180 1.180 1.190 1.050 1.180 1,506,000 1,710,040 1.1355 1.180 1.180 1.190 1.050 1.180 1,506,000 1.1355 1.72%
2021-02-08 0 1.160 1.130 1.160 1.130 1.170 79,000 89,750 1.1361 1.160 1.130 1.160 1.130 1.170 79,000 1.1361 -1.69%
2021-02-05 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 1.180 1.160 1.180 1.180 1.180 10,000 1.1800 0.00%
2021-02-04 0 1.180 1.100 1.180 1.150 1.180 1,987,000 2,324,490 1.1698 1.180 1.100 1.180 1.150 1.180 1,987,000 1.1698 2.61%
2021-02-03 0 1.150 1.140 1.160 1.070 1.160 950,000 1,078,860 1.1356 1.150 1.140 1.160 1.070 1.160 950,000 1.1356 5.50%
2021-02-02 0 1.090 1.070 1.100 1.060 1.120 889,000 980,540 1.1030 1.090 1.070 1.100 1.060 1.120 889,000 1.1030 0.00%
2021-02-01 0 1.090 1.050 1.090 1.030 1.110 403,000 438,680 1.0885 1.090 1.050 1.090 1.030 1.110 403,000 1.0885 -0.91%
2021-01-29 0 1.100 1.060 1.110 1.060 1.110 24,000 25,830 1.0763 1.100 1.060 1.110 1.060 1.110 24,000 1.0763 -4.35%
2021-01-28 0 1.150 1.070 1.150 1.130 1.150 34,000 38,500 1.1324 1.150 1.070 1.150 1.130 1.150 34,000 1.1324 1.77%
2021-01-27 0 1.130 1.090 1.130 1.080 1.160 274,000 311,320 1.1362 1.130 1.090 1.130 1.080 1.160 274,000 1.1362 -2.59%
2021-01-26 0 1.160 1.100 1.160 1.090 1.160 408,000 460,490 1.1287 1.160 1.100 1.160 1.090 1.160 408,000 1.1287 5.45%
2021-01-25 0 1.100 1.070 1.120 1.050 1.100 273,000 299,650 1.0976 1.100 1.070 1.120 1.050 1.100 273,000 1.0976 0.92%
2021-01-22 0 1.090 1.060 1.100 1.070 1.110 37,000 39,910 1.0786 1.090 1.060 1.100 1.070 1.110 37,000 1.0786 1.87%
2021-01-21 0 1.070 1.060 1.100 1.070 1.110 187,000 204,680 1.0945 1.070 1.060 1.100 1.070 1.110 187,000 1.0945 0.00%
2021-01-20 0 1.070 1.050 1.080 - - 0 0 - 1.070 1.050 1.080 - - 0 - 0.00%
2021-01-19 0 1.070 1.050 1.090 1.040 1.080 75,000 80,000 1.0667 1.070 1.050 1.090 1.040 1.080 75,000 1.0667 2.88%
2021-01-18 0 1.040 1.040 1.090 1.040 1.090 139,400 149,008 1.0689 1.040 1.040 1.090 1.040 1.090 139,400 1.0689 -2.80%
2021-01-15 0 1.070 1.060 1.100 1.070 1.120 494,000 542,840 1.0989 1.070 1.060 1.100 1.070 1.120 494,000 1.0989 -2.73%
2021-01-14 0 1.100 1.060 1.100 1.010 1.100 222,000 237,730 1.0709 1.100 1.060 1.100 1.010 1.100 222,000 1.0709 0.00%
2021-01-13 0 1.100 1.060 1.110 1.020 1.110 225,000 246,390 1.0951 1.100 1.060 1.110 1.020 1.110 225,000 1.0951 0.00%
2021-01-12 0 1.100 1.070 1.100 1.060 1.120 115,000 124,300 1.0809 1.100 1.070 1.100 1.060 1.120 115,000 1.0809 0.92%
2021-01-11 0 1.090 1.060 1.100 1.050 1.090 123,000 130,540 1.0613 1.090 1.060 1.100 1.050 1.090 123,000 1.0613 0.00%
2021-01-08 0 1.090 1.060 1.090 1.060 1.090 41,000 44,090 1.0754 1.090 1.060 1.090 1.060 1.090 41,000 1.0754 0.00%
2021-01-07 0 1.090 1.050 1.100 1.080 1.090 865,000 941,840 1.0888 1.090 1.050 1.100 1.080 1.090 865,000 1.0888 2.83%
2021-01-06 0 1.060 1.060 1.090 1.050 1.100 120,000 129,690 1.0808 1.060 1.060 1.090 1.050 1.100 120,000 1.0808 -1.85%
2021-01-05 0 1.080 1.050 1.080 1.050 1.080 508,000 539,380 1.0618 1.080 1.050 1.080 1.050 1.080 508,000 1.0618 1.89%
2021-01-04 0 1.060 1.030 1.080 1.030 1.080 205,000 217,240 1.0597 1.060 1.030 1.080 1.030 1.080 205,000 1.0597 0.00%
2020-12-31 0 1.060 1.030 1.090 - - 0 0 - 1.060 1.030 1.090 - - 0 - 0.00%
2020-12-30 0 1.060 1.040 1.090 1.010 1.060 169,000 175,270 1.0371 1.060 1.040 1.090 1.010 1.060 169,000 1.0371 -2.75%
2020-12-29 0 1.090 1.040 1.090 1.060 1.090 75,000 79,930 1.0657 1.090 1.040 1.090 1.060 1.090 75,000 1.0657 3.81%
2020-12-28 0 1.050 1.040 1.100 1.050 1.050 3,000 3,150 1.0500 1.050 1.040 1.100 1.050 1.050 3,000 1.0500 0.00%
2020-12-24 0 1.050 1.040 1.090 1.050 1.050 10,000 10,500 1.0500 1.050 1.040 1.090 1.050 1.050 10,000 1.0500 0.96%
2020-12-23 0 1.040 1.040 1.090 1.040 1.040 3,000 3,120 1.0400 1.040 1.040 1.090 1.040 1.040 3,000 1.0400 -0.95%
2020-12-22 0 1.050 1.050 1.080 1.050 1.050 1,000 1,050 1.0500 1.050 1.050 1.080 1.050 1.050 1,000 1.0500 -2.78%
2020-12-21 0 1.080 1.050 1.080 1.050 1.080 3,000 3,210 1.0700 1.080 1.050 1.080 1.050 1.080 3,000 1.0700 0.00%
2020-12-18 0 1.080 1.050 1.080 1.010 1.100 362,000 389,650 1.0764 1.080 1.050 1.080 1.010 1.100 362,000 1.0764 0.93%
2020-12-17 0 1.070 1.040 1.090 - - 0 0 - 1.070 1.040 1.090 - - 0 - 0.00%
2020-12-16 0 1.070 1.050 1.080 1.050 1.080 59,000 62,480 1.0590 1.070 1.050 1.080 1.050 1.080 59,000 1.0590 0.94%
2020-12-15 0 1.060 1.050 1.100 1.030 1.110 906,000 986,460 1.0888 1.060 1.050 1.100 1.030 1.110 906,000 1.0888 -0.93%
2020-12-14 0 1.070 1.070 1.080 1.030 1.070 11,000 11,720 1.0655 1.070 1.070 1.080 1.030 1.070 11,000 1.0655 0.94%
2020-12-11 0 1.060 1.030 1.060 1.030 1.070 39,000 40,870 1.0479 1.060 1.030 1.060 1.030 1.070 39,000 1.0479 0.00%
2020-12-10 0 1.060 1.020 1.060 1.010 1.060 591,000 619,440 1.0481 1.060 1.020 1.060 1.010 1.060 591,000 1.0481 0.95%
2020-12-09 0 1.050 1.020 1.090 - - 0 0 - 1.050 1.020 1.090 - - 0 - 0.00%
2020-12-08 0 1.050 1.010 1.080 1.000 1.050 234,400 245,984 1.0494 1.050 1.010 1.080 1.000 1.050 234,400 1.0494 0.00%
2020-12-07 0 1.050 1.000 1.060 1.040 1.050 238,000 248,440 1.0439 1.050 1.000 1.060 1.040 1.050 238,000 1.0439 0.96%
2020-12-04 0 1.040 0.970 1.050 1.000 1.070 67,000 69,270 1.0339 1.040 0.970 1.050 1.000 1.070 67,000 1.0339 -0.95%
2020-12-03 0 1.050 1.030 1.070 1.020 1.090 136,000 145,550 1.0702 1.050 1.030 1.070 1.020 1.090 136,000 1.0702 0.96%
2020-12-02 0 1.040 0.990 1.040 1.020 1.050 54,000 55,980 1.0367 1.040 0.990 1.040 1.020 1.050 54,000 1.0367 0.97%
2020-12-01 0 1.030 1.000 1.040 0.940 1.090 1,862,000 1,954,630 1.0497 1.030 1.000 1.040 0.940 1.090 1,862,000 1.0497 1.98%
2020-11-30 0 1.010 1.010 1.040 0.960 1.070 353,000 369,310 1.0462 1.010 1.010 1.040 0.960 1.070 353,000 1.0462 -3.81%
2020-11-27 0 1.050 0.990 1.090 0.920 1.050 4,130,000 4,327,850 1.0479 1.050 0.990 1.090 0.920 1.050 4,130,000 1.0479 14.13%
2020-11-26 0 0.920 0.920 0.990 0.880 1.000 1,233,000 1,216,130 0.9863 0.920 0.920 0.990 0.880 1.000 1,233,000 0.9863 1.10%
2020-11-25 0 0.910 0.910 0.920 0.910 0.920 19,000 17,390 0.9153 0.910 0.910 0.920 0.910 0.920 19,000 0.9153 -1.09%
2020-11-24 0 0.920 0.920 0.950 - - 0 0 - 0.920 0.920 0.950 - - 0 - 0.00%
2020-11-23 0 0.920 0.920 0.950 0.920 0.950 65,000 60,360 0.9286 0.920 0.920 0.950 0.920 0.950 65,000 0.9286 -3.16%
2020-11-20 0 0.950 0.920 0.960 - - 0 0 - 0.950 0.920 0.960 - - 0 - 0.00%
2020-11-19 0 0.950 0.920 0.960 - - 0 0 - 0.950 0.920 0.960 - - 0 - 0.00%
2020-11-18 0 0.950 0.920 0.960 0.920 0.960 43,000 40,620 0.9447 0.950 0.920 0.960 0.920 0.960 43,000 0.9447 -1.04%
2020-11-17 0 0.960 0.910 0.980 - - 0 0 - 0.960 0.910 0.980 - - 0 - 0.00%
2020-11-16 0 0.960 0.910 0.980 0.910 0.990 67,000 62,410 0.9315 0.960 0.910 0.980 0.910 0.990 67,000 0.9315 5.49%
2020-11-13 0 0.910 0.910 0.950 0.910 0.910 16,000 14,560 0.9100 0.910 0.910 0.950 0.910 0.910 16,000 0.9100 -4.21%
2020-11-12 0 0.950 0.900 0.990 - - 0 0 - 0.950 0.900 0.990 - - 0 - 0.00%
2020-11-11 0 0.950 0.900 0.990 0.890 0.950 71,000 66,570 0.9376 0.950 0.900 0.990 0.890 0.950 71,000 0.9376 4.40%
2020-11-10 0 0.910 0.900 0.950 0.900 0.950 16,000 14,940 0.9338 0.910 0.900 0.950 0.900 0.950 16,000 0.9338 -4.21%
2020-11-09 0 0.950 0.900 0.990 - - 0 0 - 0.950 0.900 0.990 - - 0 - 0.00%
2020-11-06 0 0.950 0.900 0.990 0.930 0.950 139,000 130,290 0.9373 0.950 0.900 0.990 0.930 0.950 139,000 0.9373 4.40%
2020-11-05 0 0.910 0.890 0.930 0.910 0.910 5,000 4,550 0.9100 0.910 0.890 0.930 0.910 0.910 5,000 0.9100 0.00%
2020-11-04 0 0.910 0.890 0.930 0.910 0.910 46,000 41,860 0.9100 0.910 0.890 0.930 0.910 0.910 46,000 0.9100 2.25%
2020-11-03 0 0.890 0.890 0.910 0.880 0.910 64,000 57,320 0.8956 0.890 0.890 0.910 0.880 0.910 64,000 0.8956 -3.26%
2020-11-02 0 0.920 0.910 0.930 - - 0 0 - 0.920 0.910 0.930 - - 0 - 0.00%
2020-10-30 0 0.920 0.900 0.930 0.900 0.920 24,000 21,820 0.9092 0.920 0.900 0.930 0.900 0.920 24,000 0.9092 -1.08%
2020-10-29 0 0.930 0.900 0.940 0.890 0.930 50,000 45,760 0.9152 0.930 0.900 0.940 0.890 0.930 50,000 0.9152 0.00%
2020-10-28 0 0.930 0.900 0.950 0.890 0.930 90,000 82,390 0.9154 0.930 0.900 0.950 0.890 0.930 90,000 0.9154 3.33%
2020-10-27 0 0.900 0.900 0.960 0.900 0.950 50,000 46,010 0.9202 0.900 0.900 0.960 0.900 0.950 50,000 0.9202 0.00%
2020-10-23 0 0.900 0.900 0.990 0.890 0.970 73,000 67,470 0.9242 0.900 0.900 0.990 0.890 0.970 73,000 0.9242 -9.09%
2020-10-22 0 0.990 0.890 0.990 - - 0 0 - 0.990 0.890 0.990 - - 0 - 0.00%
2020-10-21 0 0.990 0.890 0.990 0.880 0.990 60,000 54,700 0.9117 0.990 0.890 0.990 0.880 0.990 60,000 0.9117 6.45%
2020-10-20 0 0.930 0.890 0.990 0.880 0.930 43,000 38,790 0.9021 0.930 0.890 0.990 0.880 0.930 43,000 0.9021 0.00%
2020-10-19 0 0.930 0.890 0.990 - - 0 0 - 0.930 0.890 0.990 - - 0 - 0.00%
2020-10-16 0 0.930 0.890 0.990 0.880 0.930 49,000 44,700 0.9122 0.930 0.890 0.990 0.880 0.930 49,000 0.9122 -1.06%
2020-10-15 0 0.940 0.880 0.990 0.930 0.940 21,000 19,570 0.9319 0.940 0.880 0.990 0.930 0.940 21,000 0.9319 1.08%
2020-10-14 0 0.930 0.870 0.930 0.850 0.930 74,000 65,110 0.8799 0.930 0.870 0.930 0.850 0.930 74,000 0.8799 0.00%
2020-10-12 0 0.930 0.880 0.940 0.860 0.930 44,000 39,710 0.9025 0.930 0.880 0.940 0.860 0.930 44,000 0.9025 0.00%
2020-10-09 0 0.930 0.900 0.940 0.910 0.940 10,000 9,140 0.9140 0.930 0.900 0.940 0.910 0.940 10,000 0.9140 3.33%
2020-10-08 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2020-10-07 0 0.900 0.840 0.900 0.890 0.900 38,000 33,860 0.8911 0.900 0.840 0.900 0.890 0.900 38,000 0.8911 2.27%
2020-10-06 0 0.880 0.860 0.890 0.840 0.910 58,000 50,730 0.8747 0.880 0.860 0.890 0.840 0.910 58,000 0.8747 -3.30%
2020-10-05 0 0.910 0.860 0.920 0.860 0.950 26,000 23,250 0.8942 0.910 0.860 0.920 0.860 0.950 26,000 0.8942 -4.21%
2020-09-30 0 0.950 0.870 0.950 - - 0 0 - 0.950 0.870 0.950 - - 0 - 0.00%
2020-09-29 0 0.950 0.850 0.950 0.840 0.950 78,000 72,090 0.9242 0.950 0.850 0.950 0.840 0.950 78,000 0.9242 0.00%
2020-09-28 0 0.950 0.910 0.940 0.820 0.950 28,000 25,300 0.9036 0.950 0.910 0.940 0.820 0.950 28,000 0.9036 1.06%
2020-09-25 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - -1.05%
2020-09-24 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - -3.06%
2020-09-23 0 0.980 0.930 0.990 0.930 0.980 14,000 13,580 0.9700 0.980 0.930 0.990 0.930 0.980 14,000 0.9700 -3.92%
2020-09-22 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - 0.00%
2020-09-21 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2020-09-18 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2020-09-17 0 1.020 0.980 1.030 1.020 1.020 54,000 55,080 1.0200 1.020 0.980 1.030 1.020 1.020 54,000 1.0200 0.00%
2020-09-16 0 1.020 1.000 1.020 1.000 1.020 23,000 23,040 1.0017 1.020 1.000 1.020 1.000 1.020 23,000 1.0017 0.00%
2020-09-15 0 1.020 1.000 1.030 1.000 1.020 54,000 54,540 1.0100 1.020 1.000 1.030 1.000 1.020 54,000 1.0100 2.00%
2020-09-14 0 1.000 1.000 1.040 1.000 1.030 31,000 31,780 1.0252 1.000 1.000 1.040 1.000 1.030 31,000 1.0252 -2.91%
2020-09-11 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2020-09-10 0 1.030 1.000 1.040 1.000 1.040 122,000 123,190 1.0098 1.030 1.000 1.040 1.000 1.040 122,000 1.0098 0.98%
2020-09-09 0 1.020 0.980 1.040 1.000 1.020 3,000 3,020 1.0067 1.020 0.980 1.040 1.000 1.020 3,000 1.0067 2.00%
2020-09-08 0 1.000 1.000 1.040 1.000 1.000 11,000 11,000 1.0000 1.000 1.000 1.040 1.000 1.000 11,000 1.0000 -1.96%
2020-09-07 0 1.020 0.990 1.040 0.990 1.020 896,000 905,940 1.0111 1.020 0.990 1.040 0.990 1.020 896,000 1.0111 3.03%
2020-09-04 0 0.990 0.990 1.020 0.960 0.990 19,000 18,780 0.9884 0.990 0.990 1.020 0.960 0.990 19,000 0.9884 -1.00%
2020-09-03 0 1.000 1.000 1.020 1.000 1.010 15,000 15,020 1.0013 1.000 1.000 1.020 1.000 1.010 15,000 1.0013 -2.91%
2020-09-02 0 1.030 1.000 1.030 1.000 1.030 624,000 642,170 1.0291 1.030 1.000 1.030 1.000 1.030 624,000 1.0291 3.00%
2020-09-01 0 1.000 1.000 1.030 1.000 1.030 82,000 84,380 1.0290 1.000 1.000 1.030 1.000 1.030 82,000 1.0290 -1.96%
2020-08-31 0 1.020 1.020 1.050 1.010 1.050 176,000 182,430 1.0365 1.020 1.020 1.050 1.010 1.050 176,000 1.0365 0.99%
2020-08-28 0 1.010 1.000 1.040 1.000 1.020 11,000 11,150 1.0136 1.010 1.000 1.040 1.000 1.020 11,000 1.0136 3.06%
2020-08-27 0 0.980 0.970 1.010 0.980 1.020 17,000 16,970 0.9982 0.980 0.970 1.010 0.980 1.020 17,000 0.9982 -3.92%
2020-08-26 0 1.020 1.000 1.020 0.980 1.030 185,000 187,160 1.0117 1.020 1.000 1.020 0.980 1.030 185,000 1.0117 4.08%
2020-08-25 0 0.980 0.980 1.030 0.970 1.030 11,000 10,990 0.9991 0.980 0.980 1.030 0.970 1.030 11,000 0.9991 -3.92%
2020-08-24 0 1.020 1.020 1.050 1.010 1.030 28,000 28,600 1.0214 1.020 1.020 1.050 1.010 1.030 28,000 1.0214 -2.86%
2020-08-21 0 1.050 1.010 1.050 1.000 1.050 13,000 13,290 1.0223 1.050 1.010 1.050 1.000 1.050 13,000 1.0223 0.96%
2020-08-20 0 1.040 1.000 1.050 1.030 1.040 59,000 61,290 1.0388 1.040 1.000 1.050 1.030 1.040 59,000 1.0388 0.97%
2020-08-19 0 1.030 1.020 1.040 1.000 1.030 180,000 183,760 1.0209 1.030 1.020 1.040 1.000 1.030 180,000 1.0209 0.00%
2020-08-18 0 1.030 0.990 1.030 0.980 1.040 559,000 566,070 1.0126 1.030 0.990 1.030 0.980 1.040 559,000 1.0126 -2.83%
2020-08-17 0 1.060 1.040 1.070 1.040 1.060 37,000 38,850 1.0500 1.060 1.040 1.070 1.040 1.060 37,000 1.0500 0.00%
2020-08-14 0 1.060 1.050 1.060 1.040 1.100 192,000 205,930 1.0726 1.060 1.050 1.060 1.040 1.100 192,000 1.0726 0.95%
2020-08-13 0 1.050 1.020 1.060 1.020 1.060 235,000 247,060 1.0513 1.050 1.020 1.060 1.020 1.060 235,000 1.0513 2.94%
2020-08-12 0 1.020 1.020 1.060 0.990 1.080 690,000 708,590 1.0269 1.020 1.020 1.060 0.990 1.080 690,000 1.0269 -1.92%
2020-08-11 0 1.040 1.040 1.080 1.040 1.090 511,000 548,130 1.0727 1.040 1.040 1.080 1.040 1.090 511,000 1.0727 -0.95%
2020-08-10 0 1.050 1.040 1.080 1.040 1.090 79,000 84,070 1.0642 1.050 1.040 1.080 1.040 1.090 79,000 1.0642 -0.94%
2020-08-07 0 1.060 1.040 1.090 1.020 1.100 211,000 219,810 1.0418 1.060 1.040 1.090 1.020 1.100 211,000 1.0418 0.00%
2020-08-06 0 1.060 1.030 1.070 1.040 1.060 47,000 49,420 1.0515 1.060 1.030 1.070 1.040 1.060 47,000 1.0515 0.95%
2020-08-05 0 1.050 1.040 1.070 1.040 1.060 39,000 41,120 1.0544 1.050 1.040 1.070 1.040 1.060 39,000 1.0544 -1.87%
2020-08-04 0 1.070 1.040 1.070 1.040 1.090 384,000 406,180 1.0578 1.070 1.040 1.070 1.040 1.090 384,000 1.0578 -1.83%
2020-08-03 0 1.090 1.060 1.120 1.060 1.130 124,000 133,580 1.0773 1.090 1.060 1.120 1.060 1.130 124,000 1.0773 2.83%
2020-07-31 0 1.060 1.040 1.070 1.040 1.070 242,000 256,130 1.0584 1.060 1.040 1.070 1.040 1.070 242,000 1.0584 0.00%
2020-07-30 0 1.060 1.040 1.070 1.040 1.070 69,000 72,370 1.0488 1.060 1.040 1.070 1.040 1.070 69,000 1.0488 1.92%
2020-07-29 0 1.040 1.040 1.070 1.040 1.060 236,000 246,680 1.0453 1.040 1.040 1.070 1.040 1.060 236,000 1.0453 0.00%
2020-07-28 0 1.040 1.040 1.070 1.040 1.070 92,000 95,890 1.0423 1.040 1.040 1.070 1.040 1.070 92,000 1.0423 0.00%
2020-07-27 0 1.040 1.040 1.070 1.040 1.080 123,000 130,860 1.0639 1.040 1.040 1.070 1.040 1.080 123,000 1.0639 -3.70%
2020-07-24 0 1.080 1.060 1.080 1.060 1.090 99,000 106,020 1.0709 1.080 1.060 1.080 1.060 1.090 99,000 1.0709 0.00%
2020-07-23 0 1.080 1.080 1.120 1.050 1.120 1,435,300 1,540,736 1.0735 1.080 1.080 1.120 1.050 1.120 1,435,300 1.0735 1.89%
2020-07-22 0 1.060 1.040 1.060 1.040 1.070 1,250,000 1,316,800 1.0534 1.060 1.040 1.060 1.040 1.070 1,250,000 1.0534 -0.93%
2020-07-21 0 1.070 1.030 1.070 1.050 1.070 367,000 386,790 1.0539 1.070 1.030 1.070 1.050 1.070 367,000 1.0539 0.94%
2020-07-20 0 1.060 1.040 1.070 1.030 1.060 534,000 557,710 1.0444 1.060 1.040 1.070 1.030 1.060 534,000 1.0444 2.91%
2020-07-17 0 1.030 1.030 1.070 1.020 1.070 978,000 1,023,300 1.0463 1.030 1.030 1.070 1.020 1.070 978,000 1.0463 -1.90%
2020-07-16 0 1.050 1.020 1.050 1.020 1.050 1,009,000 1,045,950 1.0366 1.050 1.020 1.050 1.020 1.050 1,009,000 1.0366 -0.94%
2020-07-15 0 1.060 1.030 1.060 0.980 1.060 1,328,000 1,388,960 1.0459 1.060 1.030 1.060 0.980 1.060 1,328,000 1.0459 0.95%
2020-07-14 0 1.050 1.020 1.060 0.960 1.050 1,351,000 1,377,460 1.0196 1.050 1.020 1.060 0.960 1.050 1,351,000 1.0196 0.00%
2020-07-13 0 1.050 1.010 1.050 0.950 1.060 1,385,000 1,430,410 1.0328 1.050 1.010 1.050 0.950 1.060 1,385,000 1.0328 1.94%
2020-07-10 0 1.030 1.010 1.050 1.000 1.050 272,000 275,530 1.0130 1.030 1.010 1.050 1.000 1.050 272,000 1.0130 -1.90%
2020-07-09 0 1.050 1.020 1.060 1.020 1.060 409,000 428,410 1.0475 1.050 1.020 1.060 1.020 1.060 409,000 1.0475 -0.94%
2020-07-08 0 1.060 1.020 1.060 1.020 1.060 521,500 538,955 1.0335 1.060 1.020 1.060 1.020 1.060 521,500 1.0335 3.92%
2020-07-07 0 1.020 1.020 1.050 1.000 1.060 707,000 736,160 1.0412 1.020 1.020 1.050 1.000 1.060 707,000 1.0412 -3.77%
2020-07-06 0 1.060 0.990 1.060 1.000 1.060 429,000 443,180 1.0331 1.060 0.990 1.060 1.000 1.060 429,000 1.0331 1.92%
2020-07-03 0 1.040 0.990 1.040 0.950 1.060 262,000 270,750 1.0334 1.040 0.990 1.040 0.950 1.060 262,000 1.0334 8.33%
2020-07-02 0 0.960 0.960 1.020 0.940 1.060 515,000 517,980 1.0058 0.960 0.960 1.020 0.940 1.060 515,000 1.0058 -5.88%
2020-06-30 0 1.020 0.980 1.020 0.970 1.040 26,000 25,920 0.9969 1.020 0.980 1.020 0.970 1.040 26,000 0.9969 -1.92%
2020-06-29 0 1.040 1.020 1.050 1.000 1.060 598,000 625,770 1.0464 1.040 1.020 1.050 1.000 1.060 598,000 1.0464 9.47%
2020-06-26 0 0.950 0.950 1.000 0.920 0.970 440,300 417,353 0.9479 0.950 0.950 1.000 0.920 0.970 440,300 0.9479 -11.21%
2020-06-24 0 1.070 0.970 1.070 0.950 1.080 437,000 440,170 1.0073 1.070 0.970 1.070 0.950 1.080 437,000 1.0073 2.88%
2020-06-23 0 1.040 1.000 1.040 1.040 1.060 117,000 122,590 1.0478 1.040 1.000 1.040 1.040 1.060 117,000 1.0478 0.00%
2020-06-22 0 1.040 1.040 1.060 1.040 1.060 32,000 33,330 1.0416 1.040 1.040 1.060 1.040 1.060 32,000 1.0416 -2.80%
2020-06-19 0 1.070 1.040 1.070 1.030 1.080 29,000 30,220 1.0421 1.070 1.040 1.070 1.030 1.080 29,000 1.0421 2.88%
2020-06-18 0 1.040 1.040 1.080 1.030 1.090 588,000 632,660 1.0760 1.040 1.040 1.080 1.030 1.090 588,000 1.0760 -3.70%
2020-06-17 0 1.080 1.000 1.080 1.000 1.100 837,000 909,750 1.0869 1.080 1.000 1.080 1.000 1.100 837,000 1.0869 6.93%
2020-06-16 0 1.010 0.980 1.000 1.010 1.050 44,000 44,960 1.0218 1.010 0.980 1.000 1.010 1.050 44,000 1.0218 -0.98%
2020-06-15 0 1.020 1.000 1.050 1.000 1.050 161,000 167,850 1.0425 1.020 1.000 1.050 1.000 1.050 161,000 1.0425 -0.97%
2020-06-12 0 1.030 1.000 1.030 1.010 1.030 9,000 9,230 1.0256 1.030 1.000 1.030 1.010 1.030 9,000 1.0256 0.00%
2020-06-11 0 1.030 1.010 1.040 1.000 1.040 732,000 745,500 1.0184 1.030 1.010 1.040 1.000 1.040 732,000 1.0184 -0.96%
2020-06-10 0 1.040 1.010 1.050 1.000 1.050 263,000 273,450 1.0397 1.040 1.010 1.050 1.000 1.050 263,000 1.0397 0.00%
2020-06-09 0 1.040 1.010 1.040 0.990 1.050 739,000 769,640 1.0415 1.040 1.010 1.040 0.990 1.050 739,000 1.0415 5.05%
2020-06-08 0 0.990 0.990 1.020 0.980 1.020 180,000 178,900 0.9939 0.990 0.990 1.020 0.980 1.020 180,000 0.9939 -3.88%
2020-06-05 0 1.030 0.980 1.030 0.980 1.040 935,000 950,250 1.0163 1.030 0.980 1.030 0.980 1.040 935,000 1.0163 0.00%
2020-06-04 0 1.030 0.980 1.030 0.960 1.050 1,119,000 1,134,040 1.0134 1.030 0.980 1.030 0.960 1.050 1,119,000 1.0134 6.19%
2020-06-03 0 0.970 0.970 0.990 0.960 1.000 306,000 300,620 0.9824 0.970 0.970 0.990 0.960 1.000 306,000 0.9824 -2.02%
2020-06-02 0 0.990 0.950 0.990 0.970 1.000 193,000 190,680 0.9880 0.990 0.950 0.990 0.970 1.000 193,000 0.9880 1.02%
2020-06-01 0 0.980 0.950 0.990 0.970 1.000 308,000 302,260 0.9814 0.980 0.950 0.990 0.970 1.000 308,000 0.9814 0.00%
2020-05-29 0 0.980 0.940 1.010 0.940 1.010 187,000 180,180 0.9635 0.980 0.940 1.010 0.940 1.010 187,000 0.9635 1.03%
2020-05-28 0 0.970 0.970 0.980 0.940 0.980 260,000 254,220 0.9778 0.970 0.970 0.980 0.940 0.980 260,000 0.9778 0.00%
2020-05-27 0 0.970 0.950 0.980 0.950 0.990 174,000 165,550 0.9514 0.970 0.950 0.980 0.950 0.990 174,000 0.9514 -3.96%
2020-05-26 0 1.010 0.950 1.010 0.930 1.010 1,742,000 1,725,100 0.9903 1.010 0.950 1.010 0.930 1.010 1,742,000 0.9903 5.21%
2020-05-25 0 0.960 0.930 0.960 0.930 0.960 11,000 10,480 0.9527 0.960 0.930 0.960 0.930 0.960 11,000 0.9527 4.35%
2020-05-22 0 0.920 0.920 0.970 0.920 0.980 203,000 192,070 0.9462 0.920 0.920 0.970 0.920 0.980 203,000 0.9462 -4.17%
2020-05-21 0 0.960 0.920 0.980 - - 0 0 - 0.960 0.920 0.980 - - 0 - 0.00%
2020-05-20 0 0.960 0.920 0.980 - - 0 0 - 0.960 0.920 0.980 - - 0 - 0.00%
2020-05-19 0 0.960 0.960 0.980 0.950 1.040 1,098,000 1,083,140 0.9865 0.960 0.960 0.980 0.950 1.040 1,098,000 0.9865 -1.03%
2020-05-18 0 0.970 0.930 0.960 0.850 0.970 898,000 834,690 0.9295 0.970 0.930 0.960 0.850 0.970 898,000 0.9295 11.49%
2020-05-15 0 0.870 0.860 0.870 0.870 0.950 1,132,000 1,022,330 0.9031 0.870 0.860 0.870 0.870 0.950 1,132,000 0.9031 -6.45%
2020-05-14 0 0.930 0.930 0.950 0.930 1.000 1,057,000 1,017,600 0.9627 0.930 0.930 0.950 0.930 1.000 1,057,000 0.9627 -3.12%
2020-05-13 0 0.960 0.950 0.990 0.860 1.000 4,306,000 4,149,770 0.9637 0.960 0.950 0.990 0.860 1.000 4,306,000 0.9637 6.67%
2020-05-12 0 0.900 0.860 0.900 0.880 0.900 105,000 93,390 0.8894 0.900 0.860 0.900 0.880 0.900 105,000 0.8894 4.65%
2020-05-11 0 0.860 0.860 0.890 0.860 0.900 155,000 136,150 0.8784 0.860 0.860 0.890 0.860 0.900 155,000 0.8784 -5.49%
2020-05-08 0 0.910 0.860 0.930 0.850 0.910 88,000 77,490 0.8806 0.910 0.860 0.930 0.850 0.910 88,000 0.8806 1.11%
2020-05-07 0 0.900 0.860 0.910 0.860 0.920 90,000 79,060 0.8784 0.900 0.860 0.910 0.860 0.920 90,000 0.8784 3.45%
2020-05-06 0 0.870 0.870 0.920 0.870 0.930 37,000 32,710 0.8841 0.870 0.870 0.920 0.870 0.930 37,000 0.8841 -8.42%
2020-05-05 0 0.950 0.890 0.950 - - 0 0 - 0.950 0.890 0.950 - - 0 - 0.00%
2020-05-04 0 0.950 0.870 0.950 0.880 0.970 7,000 6,690 0.9557 0.950 0.870 0.950 0.880 0.970 7,000 0.9557 2.15%
2020-04-29 0 0.930 0.890 0.930 0.840 0.980 1,387,000 1,247,070 0.8991 0.930 0.890 0.930 0.840 0.980 1,387,000 0.8991 0.00%
2020-04-28 0 0.930 0.850 0.930 0.820 0.950 508,000 451,970 0.8897 0.930 0.850 0.930 0.820 0.950 508,000 0.8897 3.33%
2020-04-27 0 0.900 0.820 0.910 0.800 0.900 530,000 454,060 0.8567 0.900 0.820 0.910 0.800 0.900 530,000 0.8567 2.27%
2020-04-24 0 0.880 0.870 0.880 0.800 0.880 189,000 161,670 0.8554 0.880 0.870 0.880 0.800 0.880 189,000 0.8554 2.33%
2020-04-23 0 0.860 0.760 0.860 0.750 0.860 21,000 17,130 0.8157 0.860 0.760 0.860 0.750 0.860 21,000 0.8157 7.50%
2020-04-22 0 0.800 0.800 0.830 0.800 0.800 197,000 157,600 0.8000 0.800 0.800 0.830 0.800 0.800 197,000 0.8000 0.00%
2020-04-21 0 0.800 0.720 0.800 0.790 0.890 267,000 215,600 0.8075 0.800 0.720 0.800 0.790 0.890 267,000 0.8075 -10.11%
2020-04-20 0 0.890 0.840 0.890 0.810 0.900 982,000 867,990 0.8839 0.890 0.840 0.890 0.810 0.900 982,000 0.8839 3.49%
2020-04-17 0 0.860 0.830 0.870 0.830 0.860 63,000 53,850 0.8548 0.860 0.830 0.870 0.830 0.860 63,000 0.8548 1.18%
2020-04-16 0 0.850 0.810 0.860 0.800 0.850 461,000 373,290 0.8097 0.850 0.810 0.860 0.800 0.850 461,000 0.8097 4.94%
2020-04-15 0 0.810 0.810 0.830 0.800 0.830 31,000 25,460 0.8213 0.810 0.810 0.830 0.800 0.830 31,000 0.8213 -1.22%
2020-04-14 0 0.820 0.790 0.820 0.800 0.850 12,000 9,700 0.8083 0.820 0.790 0.820 0.800 0.850 12,000 0.8083 1.23%
2020-04-09 0 0.810 0.760 0.810 0.800 0.820 43,000 34,680 0.8065 0.810 0.760 0.810 0.800 0.820 43,000 0.8065 0.00%
2020-04-08 0 0.810 0.810 0.850 0.800 0.880 623,000 508,930 0.8169 0.810 0.810 0.850 0.800 0.880 623,000 0.8169 -6.90%
2020-04-07 0 0.870 0.850 0.870 0.860 0.870 5,000 4,330 0.8660 0.870 0.850 0.870 0.860 0.870 5,000 0.8660 -1.14%
2020-04-06 0 0.880 0.860 0.880 0.830 0.890 49,000 41,980 0.8567 0.880 0.860 0.880 0.830 0.890 49,000 0.8567 3.53%
2020-04-03 0 0.850 0.800 0.850 0.770 0.850 32,000 25,240 0.7888 0.850 0.800 0.850 0.770 0.850 32,000 0.7888 4.94%
2020-04-02 0 0.810 0.770 0.900 0.770 0.820 271,000 216,960 0.8006 0.810 0.770 0.900 0.770 0.820 271,000 0.8006 -1.22%
2020-04-01 0 0.820 0.740 0.830 0.740 0.850 69,000 55,140 0.7991 0.820 0.740 0.830 0.740 0.850 69,000 0.7991 -6.82%
2020-03-31 0 0.880 0.790 0.880 0.820 0.880 264,000 225,240 0.8532 0.880 0.790 0.880 0.820 0.880 264,000 0.8532 4.76%
2020-03-30 0 0.840 0.820 0.840 0.830 0.840 244,000 204,950 0.8400 0.840 0.820 0.840 0.830 0.840 244,000 0.8400 0.00%
2020-03-27 0 0.840 0.760 0.840 0.730 0.860 891,000 743,300 0.8342 0.840 0.760 0.840 0.730 0.860 891,000 0.8342 12.00%
2020-03-26 0 0.750 0.750 0.810 0.750 0.810 205,000 162,600 0.7932 0.750 0.750 0.810 0.750 0.810 205,000 0.7932 -6.25%
2020-03-25 0 0.800 0.800 0.810 0.800 0.810 357,000 285,610 0.8000 0.800 0.800 0.810 0.800 0.810 357,000 0.8000 1.27%
2020-03-24 0 0.790 0.740 0.790 0.790 0.790 26,000 20,540 0.7900 0.790 0.740 0.790 0.790 0.790 26,000 0.7900 -1.25%
2020-03-23 0 0.800 0.750 0.800 0.750 0.810 34,000 26,130 0.7685 0.800 0.750 0.800 0.750 0.810 34,000 0.7685 5.26%
2020-03-20 0 0.760 0.750 0.760 0.720 0.770 385,000 291,090 0.7561 0.760 0.750 0.760 0.720 0.770 385,000 0.7561 -1.30%
2020-03-19 0 0.770 0.710 0.770 0.700 0.780 250,300 189,781 0.7582 0.770 0.710 0.770 0.700 0.780 250,300 0.7582 -1.28%
2020-03-18 0 0.780 0.760 0.780 0.780 0.810 157,000 123,060 0.7838 0.780 0.760 0.780 0.780 0.810 157,000 0.7838 0.00%
2020-03-17 0 0.780 0.760 0.820 0.720 0.780 54,000 41,020 0.7596 0.780 0.760 0.820 0.720 0.780 54,000 0.7596 -3.70%
2020-03-16 0 0.810 0.780 0.820 0.760 0.810 784,000 624,650 0.7967 0.810 0.780 0.820 0.760 0.810 784,000 0.7967 1.25%
2020-03-13 0 0.800 0.750 0.800 0.750 0.800 337,000 265,560 0.7880 0.800 0.750 0.800 0.750 0.800 337,000 0.7880 1.27%
2020-03-12 0 0.790 0.760 0.790 0.720 0.790 647,000 493,220 0.7623 0.790 0.760 0.790 0.720 0.790 647,000 0.7623 1.28%
2020-03-11 0 0.780 0.780 0.790 0.720 0.780 112,000 81,620 0.7288 0.780 0.780 0.790 0.720 0.780 112,000 0.7288 6.85%
2020-03-10 0 0.730 0.730 0.760 0.650 0.750 433,000 314,470 0.7263 0.730 0.730 0.760 0.650 0.750 433,000 0.7263 12.31%
2020-03-09 0 0.650 0.630 0.650 0.650 0.830 1,408,000 1,052,350 0.7474 0.650 0.630 0.650 0.650 0.830 1,408,000 0.7474 -26.97%
2020-03-06 0 0.890 0.880 0.890 0.760 0.900 1,394,000 1,189,480 0.8533 0.890 0.880 0.890 0.760 0.900 1,394,000 0.8533 4.71%
2020-03-05 0 0.850 0.790 0.850 0.750 0.850 257,000 206,640 0.8040 0.850 0.790 0.850 0.750 0.850 257,000 0.8040 11.84%
2020-03-04 0 0.760 0.720 0.760 0.720 0.780 12,000 8,740 0.7283 0.760 0.720 0.760 0.720 0.780 12,000 0.7283 0.00%
2020-03-03 0 0.760 0.760 0.790 0.750 0.790 192,000 148,830 0.7752 0.760 0.760 0.790 0.750 0.790 192,000 0.7752 2.70%
2020-03-02 0 0.740 0.670 0.760 0.670 0.740 165,000 119,500 0.7242 0.740 0.670 0.760 0.670 0.740 165,000 0.7242 1.37%
2020-02-28 0 0.730 0.710 0.750 0.670 0.750 318,000 228,570 0.7188 0.730 0.710 0.750 0.670 0.750 318,000 0.7188 4.29%
2020-02-27 0 0.700 0.700 0.760 0.690 0.790 645,000 473,520 0.7341 0.700 0.700 0.760 0.690 0.790 645,000 0.7341 4.48%
2020-02-26 0 0.670 0.660 0.690 0.670 0.690 83,000 55,650 0.6705 0.670 0.660 0.690 0.670 0.690 83,000 0.6705 -1.47%
2020-02-25 0 0.680 0.640 0.680 0.610 0.680 13,000 8,210 0.6315 0.680 0.640 0.680 0.610 0.680 13,000 0.6315 -1.45%
2020-02-24 0 0.690 0.660 0.710 0.670 0.690 18,000 12,300 0.6833 0.690 0.660 0.710 0.670 0.690 18,000 0.6833 1.47%
2020-02-21 0 0.680 0.650 0.700 0.680 0.680 2,000 1,360 0.6800 0.680 0.650 0.700 0.680 0.680 2,000 0.6800 0.00%
2020-02-20 0 0.680 0.660 0.680 0.670 0.690 22,000 14,960 0.6800 0.680 0.660 0.680 0.670 0.690 22,000 0.6800 0.00%
2020-02-19 0 0.680 0.650 0.680 0.630 0.700 59,500 39,285 0.6603 0.680 0.650 0.680 0.630 0.700 59,500 0.6603 -2.86%
2020-02-18 0 0.700 0.660 0.720 0.650 0.700 1,185,000 828,820 0.6994 0.700 0.660 0.720 0.650 0.700 1,185,000 0.6994 9.38%
2020-02-17 0 0.640 0.610 0.650 0.640 0.650 53,000 33,930 0.6402 0.640 0.610 0.650 0.640 0.650 53,000 0.6402 0.00%
2020-02-14 0 0.640 0.590 0.650 0.640 0.640 167,000 106,880 0.6400 0.640 0.590 0.650 0.640 0.640 167,000 0.6400 0.00%
2020-02-13 0 0.640 0.580 0.640 0.580 0.650 387,000 238,120 0.6153 0.640 0.580 0.640 0.580 0.650 387,000 0.6153 8.47%
2020-02-12 0 0.590 0.580 0.610 0.550 0.600 218,000 130,030 0.5965 0.590 0.580 0.610 0.550 0.600 218,000 0.5965 3.51%
2020-02-11 0 0.570 0.540 0.600 0.570 0.580 16,000 9,250 0.5781 0.570 0.540 0.600 0.570 0.580 16,000 0.5781 -3.39%
2020-02-10 0 0.590 0.580 0.600 0.570 0.590 7,000 4,050 0.5786 0.590 0.580 0.600 0.570 0.590 7,000 0.5786 -1.67%
2020-02-07 0 0.600 0.590 0.620 - - 0 0 - 0.600 0.590 0.620 - - 0 - 0.00%
2020-02-06 0 0.600 0.590 0.620 0.600 0.620 4,000 2,430 0.6075 0.600 0.590 0.620 0.600 0.620 4,000 0.6075 -1.64%
2020-02-05 0 0.610 0.570 0.610 0.590 0.620 12,000 7,130 0.5942 0.610 0.570 0.610 0.590 0.620 12,000 0.5942 -6.15%
2020-02-04 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - -1.52%
2020-02-03 0 0.660 0.630 0.660 0.640 0.660 40,000 25,650 0.6413 0.660 0.630 0.660 0.640 0.660 40,000 0.6413 1.54%
2020-01-31 0 0.650 0.590 0.650 0.650 0.650 160,000 104,000 0.6500 0.650 0.590 0.650 0.650 0.650 160,000 0.6500 1.56%
2020-01-30 0 0.640 0.580 0.640 0.640 0.650 102,000 65,290 0.6401 0.640 0.580 0.640 0.640 0.650 102,000 0.6401 0.00%
2020-01-29 0 0.640 0.580 0.640 0.630 0.640 30,000 18,920 0.6307 0.640 0.580 0.640 0.630 0.640 30,000 0.6307 0.00%
2020-01-24 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2020-01-23 0 0.640 0.590 0.650 - - 0 0 - 0.640 0.590 0.650 - - 0 - 0.00%
2020-01-22 0 0.640 0.590 0.640 0.640 0.640 28,000 17,920 0.6400 0.640 0.590 0.640 0.640 0.640 28,000 0.6400 0.00%
2020-01-21 0 0.640 0.560 0.640 0.640 0.650 62,000 40,060 0.6461 0.640 0.560 0.640 0.640 0.650 62,000 0.6461 4.92%
2020-01-20 0 0.610 0.590 0.610 0.600 0.630 22,000 13,240 0.6018 0.610 0.590 0.610 0.600 0.630 22,000 0.6018 3.39%
2020-01-17 0 0.590 0.560 0.590 0.590 0.620 232,000 136,940 0.5903 0.590 0.560 0.590 0.590 0.620 232,000 0.5903 1.72%
2020-01-16 0 0.580 0.580 0.600 0.530 0.580 286,000 157,110 0.5493 0.580 0.580 0.600 0.530 0.580 286,000 0.5493 3.57%
2020-01-15 0 0.560 0.540 0.580 0.530 0.560 12,000 6,420 0.5350 0.560 0.540 0.580 0.530 0.560 12,000 0.5350 -1.75%
2020-01-14 0 0.570 0.530 0.580 0.540 0.570 95,000 53,860 0.5669 0.570 0.530 0.580 0.540 0.570 95,000 0.5669 1.79%
2020-01-13 0 0.560 0.560 0.570 0.560 0.570 24,000 13,550 0.5646 0.560 0.560 0.570 0.560 0.570 24,000 0.5646 -5.08%
2020-01-10 0 0.590 0.590 0.630 0.590 0.590 6,000 3,540 0.5900 0.590 0.590 0.630 0.590 0.590 6,000 0.5900 -3.28%
2020-01-09 0 0.610 0.600 0.610 0.610 0.650 49,000 30,390 0.6202 0.610 0.600 0.610 0.610 0.650 49,000 0.6202 -4.69%
2020-01-08 0 0.640 0.590 0.650 - - 0 0 - 0.640 0.590 0.650 - - 0 - 0.00%
2020-01-07 0 0.640 0.590 0.640 0.600 0.660 18,000 11,410 0.6339 0.640 0.590 0.640 0.600 0.660 18,000 0.6339 -3.03%
2020-01-06 0 0.660 0.600 0.660 0.600 0.660 23,000 13,860 0.6026 0.660 0.600 0.660 0.600 0.660 23,000 0.6026 4.76%
2020-01-03 0 0.630 0.590 0.670 - - 0 0 - 0.630 0.590 0.670 - - 0 - 0.00%
2020-01-02 0 0.630 0.630 0.640 0.630 0.660 12,000 7,670 0.6392 0.630 0.630 0.640 0.630 0.660 12,000 0.6392 0.00%
2019-12-31 0 0.630 0.620 0.640 0.580 0.630 21,000 12,940 0.6162 0.630 0.620 0.640 0.580 0.630 21,000 0.6162 3.28%
2019-12-30 0 0.610 0.590 0.610 0.610 0.650 96,000 58,640 0.6108 0.610 0.590 0.610 0.610 0.650 96,000 0.6108 0.00%
2019-12-27 0 0.610 0.610 0.630 0.600 0.680 338,000 209,270 0.6191 0.610 0.610 0.630 0.600 0.680 338,000 0.6191 1.67%
2019-12-24 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2019-12-23 0 0.600 0.600 0.650 0.590 0.630 110,000 66,030 0.6003 0.600 0.600 0.650 0.590 0.630 110,000 0.6003 -3.23%
2019-12-20 0 0.620 0.600 0.610 - - 0 0 - 0.620 0.600 0.610 - - 0 - 0.00%
2019-12-19 0 0.620 0.580 0.620 0.550 0.620 272,000 158,200 0.5816 0.620 0.580 0.620 0.550 0.620 272,000 0.5816 -4.62%
2019-12-18 0 0.650 0.550 0.650 0.600 0.650 87,000 53,700 0.6172 0.650 0.550 0.650 0.600 0.650 87,000 0.6172 22.64%
2019-12-17 0 0.530 0.530 0.630 0.530 0.540 57,000 30,770 0.5398 0.530 0.530 0.630 0.530 0.540 57,000 0.5398 -8.62%
2019-12-16 0 0.580 0.530 0.630 0.520 0.580 7,100 3,899 0.5492 0.580 0.530 0.630 0.520 0.580 7,100 0.5492 0.00%
2019-12-13 0 0.580 0.510 0.640 - - 0 0 - 0.580 0.510 0.640 - - 0 - 0.00%
2019-12-12 0 0.580 0.530 0.590 0.530 0.600 202,000 120,210 0.5951 0.580 0.530 0.590 0.530 0.600 202,000 0.5951 -6.45%
2019-12-11 0 0.620 0.540 0.620 0.610 0.620 60,000 36,720 0.6120 0.620 0.540 0.620 0.610 0.620 60,000 0.6120 0.00%
2019-12-10 0 0.620 0.600 0.640 0.590 0.620 35,000 20,970 0.5991 0.620 0.600 0.640 0.590 0.620 35,000 0.5991 3.33%
2019-12-09 0 0.600 0.500 0.600 0.510 0.600 2,000 1,110 0.5550 0.600 0.500 0.600 0.510 0.600 2,000 0.5550 5.26%
2019-12-06 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2019-12-05 0 0.570 0.500 0.570 0.495 0.580 118,000 61,485 0.5211 0.570 0.500 0.570 0.495 0.580 118,000 0.5211 -1.72%
2019-12-04 0 0.580 0.485 0.580 0.530 0.580 50,000 28,030 0.5606 0.580 0.485 0.580 0.530 0.580 50,000 0.5606 9.43%
2019-12-03 0 0.530 0.475 0.530 0.470 0.530 58,000 27,820 0.4797 0.530 0.475 0.530 0.470 0.530 58,000 0.4797 11.58%
2019-12-02 0 0.475 0.475 0.500 0.435 0.475 46,000 21,570 0.4689 0.475 0.475 0.500 0.435 0.475 46,000 0.4689 -6.86%
2019-11-29 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2019-11-28 0 0.510 0.500 0.540 0.500 0.510 55,000 27,530 0.5005 0.510 0.500 0.540 0.500 0.510 55,000 0.5005 0.00%
2019-11-27 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2019-11-26 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2019-11-25 0 0.510 0.485 0.510 0.480 0.510 150,000 73,125 0.4875 0.510 0.485 0.510 0.480 0.510 150,000 0.4875 -3.77%
2019-11-22 0 0.530 0.485 0.540 - - 0 0 - 0.530 0.485 0.540 - - 0 - 0.00%
2019-11-21 0 0.530 0.510 0.540 0.500 0.530 10,000 5,090 0.5090 0.530 0.510 0.540 0.500 0.530 10,000 0.5090 3.92%
2019-11-20 0 0.510 0.510 0.540 0.510 0.540 65,000 33,180 0.5105 0.510 0.510 0.540 0.510 0.540 65,000 0.5105 -5.56%
2019-11-19 0 0.540 0.510 0.570 0.540 0.540 1,000 540 0.5400 0.540 0.510 0.570 0.540 0.540 1,000 0.5400 5.88%
2019-11-18 0 0.510 0.510 0.520 0.510 0.550 67,000 34,410 0.5136 0.510 0.510 0.520 0.510 0.550 67,000 0.5136 -3.77%
2019-11-15 0 0.530 0.500 0.540 0.500 0.530 21,000 10,530 0.5014 0.530 0.500 0.540 0.500 0.530 21,000 0.5014 8.16%
2019-11-14 0 0.490 0.490 0.570 0.480 0.510 31,000 15,185 0.4898 0.490 0.490 0.570 0.480 0.510 31,000 0.4898 -12.50%
2019-11-13 0 0.560 0.510 0.560 0.465 0.590 58,000 32,695 0.5637 0.560 0.510 0.560 0.465 0.590 58,000 0.5637 9.80%
2019-11-12 0 0.510 0.480 0.530 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2019-11-11 0 0.510 0.475 0.520 0.470 0.510 30,000 14,235 0.4745 0.510 0.475 0.520 0.470 0.510 30,000 0.4745 0.00%
2019-11-08 0 0.510 0.510 0.530 0.510 0.510 39,000 19,890 0.5100 0.510 0.510 0.530 0.510 0.510 39,000 0.5100 -1.92%
2019-11-07 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2019-11-06 0 0.520 0.470 0.520 0.470 0.520 25,000 11,930 0.4772 0.520 0.470 0.520 0.470 0.520 25,000 0.4772 4.00%
2019-11-05 0 0.500 0.500 0.570 0.500 0.520 51,000 25,540 0.5008 0.500 0.500 0.570 0.500 0.520 51,000 0.5008 -1.96%
2019-11-04 0 0.510 0.510 0.520 0.510 0.520 55,000 28,340 0.5153 0.510 0.510 0.520 0.510 0.520 55,000 0.5153 0.00%
2019-11-01 0 0.510 0.510 0.550 0.510 0.520 23,000 11,870 0.5161 0.510 0.510 0.550 0.510 0.520 23,000 0.5161 0.00%
2019-10-31 0 0.510 0.510 0.570 0.475 0.510 22,000 10,895 0.4952 0.510 0.510 0.570 0.475 0.510 22,000 0.4952 0.00%
2019-10-30 0 0.510 0.510 0.570 0.510 0.510 13,000 6,630 0.5100 0.510 0.510 0.570 0.510 0.510 13,000 0.5100 0.00%
2019-10-29 0 0.510 0.480 0.580 - - 0 0 - 0.510 0.480 0.580 - - 0 - 0.00%
2019-10-28 0 0.510 0.485 0.520 0.480 0.510 13,000 6,270 0.4823 0.510 0.485 0.520 0.480 0.510 13,000 0.4823 -1.92%
2019-10-25 0 0.520 0.485 0.580 - - 0 0 - 0.520 0.485 0.580 - - 0 - 0.00%
2019-10-24 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - -1.89%
2019-10-23 0 0.530 0.500 0.530 0.520 0.530 52,000 27,060 0.5204 0.530 0.500 0.530 0.520 0.530 52,000 0.5204 -7.02%
2019-10-22 0 0.570 0.495 0.570 - - 0 0 - 0.570 0.495 0.570 - - 0 - -1.72%
2019-10-21 0 0.580 0.490 0.580 - - 0 0 - 0.580 0.490 0.580 - - 0 - 0.00%
2019-10-18 0 0.580 0.480 0.580 0.580 0.580 1,000 580 0.5800 0.580 0.480 0.580 0.580 0.580 1,000 0.5800 9.43%
2019-10-17 0 0.530 0.530 0.540 0.520 0.540 259,000 138,620 0.5352 0.530 0.530 0.540 0.520 0.540 259,000 0.5352 3.92%
2019-10-16 0 0.510 0.510 0.540 0.510 0.510 2,000 1,020 0.5100 0.510 0.510 0.540 0.510 0.510 2,000 0.5100 0.00%
2019-10-15 0 0.510 0.510 0.560 0.510 0.520 60,000 30,800 0.5133 0.510 0.510 0.560 0.510 0.520 60,000 0.5133 -3.77%
2019-10-14 0 0.530 0.485 0.530 0.485 0.530 7,000 3,440 0.4914 0.530 0.485 0.530 0.485 0.530 7,000 0.4914 0.00%
2019-10-11 0 0.530 0.500 0.560 0.510 0.530 62,000 32,530 0.5247 0.530 0.500 0.560 0.510 0.530 62,000 0.5247 3.92%
2019-10-10 0 0.510 0.475 0.580 - - 1,000 580 0.5800 0.510 0.475 0.580 - - 1,000 0.5800 0.00%
2019-10-09 0 0.510 0.470 0.520 0.510 0.510 51,000 26,010 0.5100 0.510 0.470 0.520 0.510 0.510 51,000 0.5100 0.00%
2019-10-08 0 0.510 0.480 0.510 0.470 0.510 11,000 5,210 0.4736 0.510 0.480 0.510 0.470 0.510 11,000 0.4736 2.00%
2019-10-04 0 0.500 0.470 0.520 - - 0 0 - 0.500 0.470 0.520 - - 0 - 0.00%
2019-10-03 0 0.500 0.465 0.530 - - 0 0 - 0.500 0.465 0.530 - - 0 - 0.00%
2019-10-02 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2019-09-30 0 0.500 0.500 0.540 0.500 0.500 4,000 2,000 0.5000 0.500 0.500 0.540 0.500 0.500 4,000 0.5000 -5.66%
2019-09-27 0 0.530 0.475 0.550 - - 0 0 - 0.530 0.475 0.550 - - 0 - 0.00%
2019-09-26 0 0.530 0.500 0.540 0.500 0.530 16,000 8,330 0.5206 0.530 0.500 0.540 0.500 0.530 16,000 0.5206 3.92%
2019-09-25 0 0.510 0.470 0.520 - - 0 0 - 0.510 0.470 0.520 - - 0 - 0.00%
2019-09-24 0 0.510 0.480 0.540 0.470 0.510 32,000 15,205 0.4752 0.510 0.480 0.540 0.470 0.510 32,000 0.4752 6.25%
2019-09-23 0 0.480 0.480 0.500 0.480 0.510 76,400 36,933 0.4834 0.480 0.480 0.500 0.480 0.510 76,400 0.4834 0.00%
2019-09-20 0 0.480 0.480 0.500 0.470 0.490 48,000 23,430 0.4881 0.480 0.480 0.500 0.470 0.490 48,000 0.4881 -4.00%
2019-09-19 0 0.500 0.500 0.520 0.460 0.500 13,000 6,200 0.4769 0.500 0.500 0.520 0.460 0.500 13,000 0.4769 -5.66%
2019-09-18 0 0.530 0.500 0.530 0.530 0.530 58,000 29,060 0.5010 0.530 0.500 0.530 0.530 0.530 58,000 0.5010 7.07%
2019-09-17 0 0.495 0.495 0.550 0.490 0.495 110,000 54,140 0.4922 0.495 0.495 0.550 0.490 0.495 110,000 0.4922 -1.00%
2019-09-16 0 0.500 0.475 0.500 0.480 0.500 180,000 87,185 0.4844 0.500 0.475 0.500 0.480 0.500 180,000 0.4844 -3.85%
2019-09-13 0 0.520 0.485 0.520 0.470 0.520 12,000 5,730 0.4775 0.520 0.485 0.520 0.470 0.520 12,000 0.4775 -5.45%
2019-09-12 0 0.550 0.490 0.550 - - 0 0 - 0.550 0.490 0.550 - - 0 - 0.00%
2019-09-11 0 0.550 0.500 0.550 0.500 0.550 27,000 13,600 0.5037 0.550 0.500 0.550 0.500 0.550 27,000 0.5037 11.11%
2019-09-10 0 0.495 0.495 0.550 0.480 0.495 32,000 15,625 0.4883 0.495 0.495 0.550 0.480 0.495 32,000 0.4883 -10.00%
2019-09-09 0 0.550 0.510 0.580 0.510 0.550 8,000 4,240 0.5300 0.550 0.510 0.580 0.510 0.550 8,000 0.5300 10.00%
2019-09-06 0 0.500 0.500 0.540 0.500 0.540 130,000 65,880 0.5068 0.500 0.500 0.540 0.500 0.540 130,000 0.5068 -7.41%
2019-09-05 0 0.540 0.520 0.540 0.520 0.540 117,000 60,980 0.5212 0.540 0.520 0.540 0.520 0.540 117,000 0.5212 8.00%
2019-09-04 0 0.500 0.500 0.580 0.500 0.500 53,000 26,500 0.5000 0.500 0.500 0.580 0.500 0.500 53,000 0.5000 -7.41%
2019-09-03 0 0.540 0.500 0.540 0.495 0.590 622,000 313,340 0.5038 0.540 0.500 0.540 0.495 0.590 622,000 0.5038 8.00%
2019-09-02 0 0.500 0.490 0.495 0.500 0.530 1,113,000 557,700 0.5011 0.500 0.490 0.495 0.500 0.530 1,113,000 0.5011 -13.79%
2019-08-30 0 0.580 0.580 0.640 0.580 0.580 65,000 37,700 0.5800 0.580 0.580 0.640 0.580 0.580 65,000 0.5800 0.00%
2019-08-29 0 0.580 0.570 0.640 0.570 0.580 16,000 9,180 0.5738 0.580 0.570 0.640 0.570 0.580 16,000 0.5738 0.00%
2019-08-28 0 0.580 0.580 0.640 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.640 0.580 0.580 20,000 0.5800 1.75%
2019-08-27 0 0.570 0.560 0.570 0.570 0.640 38,000 23,610 0.6213 0.570 0.560 0.570 0.570 0.640 38,000 0.6213 -9.52%
2019-08-26 0 0.630 0.590 0.630 0.640 0.670 92,000 59,810 0.6501 0.630 0.590 0.630 0.640 0.670 92,000 0.6501 -3.08%
2019-08-23 0 0.650 0.570 0.700 - - 0 0 - 0.650 0.570 0.700 - - 0 - 0.00%
2019-08-22 0 0.650 0.650 0.720 0.640 0.690 211,000 136,050 0.6448 0.650 0.650 0.720 0.640 0.690 211,000 0.6448 3.17%
2019-08-21 0 0.630 0.600 0.630 0.570 0.640 415,000 245,030 0.5904 0.630 0.600 0.630 0.570 0.640 415,000 0.5904 6.78%
2019-08-20 0 0.590 0.540 0.590 0.570 0.600 47,000 26,840 0.5711 0.590 0.540 0.590 0.570 0.600 47,000 0.5711 1.72%
2019-08-19 0 0.580 0.540 0.580 0.540 0.600 23,100 12,531 0.5425 0.580 0.540 0.580 0.540 0.600 23,100 0.5425 0.00%
2019-08-16 0 0.580 0.530 0.600 0.540 0.580 21,000 11,380 0.5419 0.580 0.530 0.600 0.540 0.580 21,000 0.5419 7.41%
2019-08-15 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2019-08-14 0 0.540 0.500 0.540 0.540 0.540 1,251,000 675,540 0.5400 0.540 0.500 0.540 0.540 0.540 1,251,000 0.5400 1.89%
2019-08-13 0 0.530 0.500 0.530 0.500 0.530 20,000 10,150 0.5075 0.530 0.500 0.530 0.500 0.530 20,000 0.5075 -1.85%
2019-08-12 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2019-08-09 0 0.540 0.500 0.540 0.500 0.540 28,000 14,800 0.5286 0.540 0.500 0.540 0.500 0.540 28,000 0.5286 3.85%
2019-08-08 0 0.520 0.520 0.560 0.465 0.560 33,000 15,830 0.4797 0.520 0.520 0.560 0.465 0.560 33,000 0.4797 -8.77%
2019-08-07 0 0.570 0.465 0.570 0.570 0.570 20,000 11,400 0.5700 0.570 0.465 0.570 0.570 0.570 20,000 0.5700 0.00%
2019-08-06 0 0.570 0.460 0.570 0.570 0.600 23,000 13,140 0.5713 0.570 0.460 0.570 0.570 0.600 23,000 0.5713 3.64%
2019-08-05 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2019-08-02 0 0.550 0.550 0.580 0.550 0.580 556,000 322,130 0.5794 0.550 0.550 0.580 0.550 0.580 556,000 0.5794 -6.78%
2019-08-01 0 0.590 0.560 0.590 0.590 0.590 91,000 53,690 0.5900 0.590 0.560 0.590 0.590 0.590 91,000 0.5900 -1.67%
2019-07-31 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2019-07-30 0 0.600 0.600 0.630 0.600 0.600 1,019,000 611,400 0.6000 0.600 0.600 0.630 0.600 0.600 1,019,000 0.6000 0.00%
2019-07-29 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2019-07-26 0 0.600 0.600 0.650 0.560 0.610 7,000 4,190 0.5986 0.600 0.600 0.650 0.560 0.610 7,000 0.5986 -1.64%
2019-07-25 0 0.610 0.600 0.630 0.570 0.620 80,000 47,870 0.5984 0.610 0.600 0.630 0.570 0.620 80,000 0.5984 -3.17%
2019-07-24 0 0.630 0.580 0.650 0.630 0.630 11,000 6,930 0.6300 0.630 0.580 0.650 0.630 0.630 11,000 0.6300 0.00%
2019-07-23 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2019-07-22 0 0.630 0.590 0.650 0.560 0.630 9,000 5,600 0.6222 0.630 0.590 0.650 0.560 0.630 9,000 0.6222 3.28%
2019-07-19 0 0.610 0.610 0.620 0.580 0.620 56,000 33,870 0.6048 0.610 0.610 0.620 0.580 0.620 56,000 0.6048 -7.58%
2019-07-18 0 0.660 0.570 0.660 0.570 0.660 22,000 12,790 0.5814 0.660 0.570 0.660 0.570 0.660 22,000 0.5814 10.00%
2019-07-17 0 0.600 0.600 0.610 0.550 0.600 6,000 3,450 0.5750 0.600 0.600 0.610 0.550 0.600 6,000 0.5750 -1.64%
2019-07-16 0 0.610 0.560 0.620 0.580 0.610 250,000 151,400 0.6056 0.610 0.560 0.620 0.580 0.610 250,000 0.6056 0.00%
2019-07-15 0 0.610 0.600 0.640 - - 0 0 - 0.610 0.600 0.640 - - 0 - 0.00%
2019-07-12 0 0.610 0.580 0.630 - - 0 0 - 0.610 0.580 0.630 - - 0 - 0.00%
2019-07-11 0 0.610 0.600 0.650 0.600 0.610 40,000 24,200 0.6050 0.610 0.600 0.650 0.600 0.610 40,000 0.6050 0.00%
2019-07-10 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2019-07-09 0 0.610 0.600 0.640 0.580 0.660 180,000 105,870 0.5882 0.610 0.600 0.640 0.580 0.660 180,000 0.5882 -1.61%
2019-07-08 0 0.620 0.620 0.650 0.600 0.600 5,000 3,000 0.6000 0.620 0.620 0.650 0.600 0.600 5,000 0.6000 -3.12%
2019-07-05 0 0.640 0.610 0.670 - - 0 0 - 0.640 0.610 0.670 - - 0 - 0.00%
2019-07-04 0 0.640 0.640 0.650 0.600 0.680 75,000 47,710 0.6361 0.640 0.640 0.650 0.600 0.680 75,000 0.6361 3.23%
2019-07-03 0 0.620 0.620 0.660 0.620 0.620 10,000 6,200 0.6200 0.620 0.620 0.660 0.620 0.620 10,000 0.6200 -7.46%
2019-07-02 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2019-06-28 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2019-06-27 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2019-06-26 0 0.670 0.630 0.670 0.670 0.680 3,000 2,030 0.6767 0.670 0.630 0.670 0.670 0.680 3,000 0.6767 3.08%
2019-06-25 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -1.52%
2019-06-24 0 0.660 0.620 0.660 0.630 0.660 558,000 351,600 0.6301 0.660 0.620 0.660 0.630 0.660 558,000 0.6301 4.76%
2019-06-21 0 0.630 0.560 0.670 - - 0 0 - 0.630 0.560 0.670 - - 0 - 0.00%
2019-06-20 0 0.630 0.630 0.660 0.620 0.620 30,000 18,600 0.6200 0.630 0.630 0.660 0.620 0.620 30,000 0.6200 1.61%
2019-06-19 0 0.620 0.610 0.640 - - 0 0 - 0.620 0.610 0.640 - - 0 - 0.00%
2019-06-18 0 0.620 0.600 0.640 0.620 0.620 10,000 6,200 0.6200 0.620 0.600 0.640 0.620 0.620 10,000 0.6200 1.64%
2019-06-17 0 0.610 0.610 0.690 0.610 0.700 25,000 15,710 0.6284 0.610 0.610 0.690 0.610 0.700 25,000 0.6284 -6.15%
2019-06-14 0 0.650 0.640 0.660 0.650 0.650 27,000 17,550 0.6500 0.650 0.640 0.660 0.650 0.650 27,000 0.6500 -2.99%
2019-06-13 0 0.670 0.630 0.670 0.630 0.670 55,000 34,730 0.6315 0.670 0.630 0.670 0.630 0.670 55,000 0.6315 6.35%
2019-06-12 0 0.630 0.610 0.630 0.600 0.630 90,200 55,006 0.6098 0.630 0.610 0.630 0.600 0.630 90,200 0.6098 -5.97%
2019-06-11 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2019-06-10 0 0.670 0.650 0.670 0.580 0.680 102,000 64,050 0.6279 0.670 0.650 0.670 0.580 0.680 102,000 0.6279 -1.47%
2019-06-06 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2019-06-05 0 0.680 0.600 0.680 0.680 0.680 52,000 35,360 0.6800 0.680 0.600 0.680 0.680 0.680 52,000 0.6800 0.00%
2019-06-04 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2019-06-03 0 0.680 0.600 0.680 0.660 0.690 142,000 96,150 0.6771 0.680 0.600 0.680 0.660 0.690 142,000 0.6771 3.03%
2019-05-31 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2019-05-30 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2019-05-29 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2019-05-28 0 0.660 0.590 0.660 0.660 0.660 20,000 13,200 0.6600 0.660 0.590 0.660 0.660 0.660 20,000 0.6600 0.00%
2019-05-27 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - 0.00%
2019-05-24 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - 0.00%
2019-05-23 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2019-05-22 0 0.660 0.630 0.680 - - 0 0 - 0.660 0.630 0.680 - - 0 - 0.00%
2019-05-21 0 0.660 0.640 0.660 0.620 0.660 80,000 51,580 0.6448 0.660 0.640 0.660 0.620 0.660 80,000 0.6448 0.00%
2019-05-20 0 0.660 0.660 0.680 0.660 0.660 39,000 25,740 0.6600 0.660 0.660 0.680 0.660 0.660 39,000 0.6600 4.76%
2019-05-17 0 0.630 0.630 0.660 0.630 0.630 1,000 630 0.6300 0.630 0.630 0.660 0.630 0.630 1,000 0.6300 -1.56%
2019-05-16 0 0.640 0.630 0.660 - - 0 0 - 0.640 0.630 0.660 - - 0 - 0.00%
2019-05-15 0 0.640 0.630 0.660 - - 0 0 - 0.640 0.630 0.660 - - 0 - 0.00%
2019-05-14 0 0.640 0.640 0.660 0.630 0.640 80,000 50,600 0.6325 0.640 0.640 0.660 0.630 0.640 80,000 0.6325 -1.54%
2019-05-10 0 0.650 0.640 0.670 0.650 0.650 1,000 650 0.6500 0.650 0.640 0.670 0.650 0.650 1,000 0.6500 -2.99%
2019-05-09 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - -1.47%
2019-05-08 0 0.680 0.650 0.710 0.650 0.680 4,000 2,660 0.6650 0.680 0.650 0.710 0.650 0.680 4,000 0.6650 4.62%
2019-05-07 0 0.650 0.650 0.690 0.640 0.680 190,000 126,710 0.6669 0.650 0.650 0.690 0.640 0.680 190,000 0.6669 0.00%
2019-05-06 0 0.650 0.640 0.680 0.650 0.660 27,000 17,580 0.6511 0.650 0.640 0.680 0.650 0.660 27,000 0.6511 -5.80%
2019-05-03 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2019-05-02 0 0.690 0.670 0.700 0.660 0.690 12,300 8,242 0.6701 0.690 0.670 0.700 0.660 0.690 12,300 0.6701 0.00%
2019-04-30 0 0.690 0.670 0.690 0.680 0.690 52,000 35,380 0.6804 0.690 0.670 0.690 0.680 0.690 52,000 0.6804 -1.43%
2019-04-29 0 0.700 0.690 0.700 0.690 0.700 29,000 20,020 0.6903 0.700 0.690 0.700 0.690 0.700 29,000 0.6903 0.00%
2019-04-26 0 0.700 0.670 0.720 0.670 0.700 432,000 295,170 0.6833 0.700 0.670 0.720 0.670 0.700 432,000 0.6833 0.00%
2019-04-25 0 0.700 0.700 0.710 0.680 0.720 268,000 187,550 0.6998 0.700 0.700 0.710 0.680 0.720 268,000 0.6998 2.94%
2019-04-24 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2019-04-23 0 0.680 0.660 0.680 0.660 0.700 87,000 58,870 0.6767 0.680 0.660 0.680 0.660 0.700 87,000 0.6767 1.49%
2019-04-18 0 0.670 0.640 0.670 0.640 0.700 516,200 342,238 0.6630 0.670 0.640 0.670 0.640 0.700 516,200 0.6630 4.69%
2019-04-17 0 0.640 0.630 0.640 0.640 0.660 213,000 137,810 0.6470 0.640 0.630 0.640 0.640 0.660 213,000 0.6470 -4.48%
2019-04-16 0 0.670 0.660 0.670 0.660 0.670 30,000 20,050 0.6683 0.670 0.660 0.670 0.660 0.670 30,000 0.6683 1.52%
2019-04-15 0 0.660 0.650 0.670 0.650 0.660 44,000 29,000 0.6591 0.660 0.650 0.670 0.650 0.660 44,000 0.6591 -1.49%
2019-04-12 0 0.670 0.660 0.680 0.660 0.670 44,000 29,300 0.6659 0.670 0.660 0.680 0.660 0.670 44,000 0.6659 -1.47%
2019-04-11 0 0.680 0.660 0.680 0.660 0.680 6,000 4,020 0.6700 0.680 0.660 0.680 0.660 0.680 6,000 0.6700 0.00%
2019-04-10 0 0.680 0.660 0.680 0.650 0.680 67,000 44,260 0.6606 0.680 0.660 0.680 0.650 0.680 67,000 0.6606 1.49%
2019-04-09 0 0.670 0.650 0.670 0.650 0.700 187,000 124,060 0.6634 0.670 0.650 0.670 0.650 0.700 187,000 0.6634 0.00%
2019-04-08 0 0.670 0.670 0.690 0.650 0.690 52,000 34,600 0.6654 0.670 0.670 0.690 0.650 0.690 52,000 0.6654 -1.47%
2019-04-04 0 0.680 0.670 0.690 0.680 0.690 41,000 27,900 0.6805 0.680 0.670 0.690 0.680 0.690 41,000 0.6805 -2.86%
2019-04-03 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2019-04-02 0 0.700 0.670 0.700 0.670 0.700 24,000 16,410 0.6838 0.700 0.670 0.700 0.670 0.700 24,000 0.6838 7.69%
2019-04-01 0 0.650 0.650 0.720 0.640 0.720 81,000 54,920 0.6780 0.650 0.650 0.720 0.640 0.720 81,000 0.6780 -9.72%
2019-03-29 0 0.720 0.700 0.720 0.710 0.730 97,000 69,150 0.7129 0.720 0.700 0.720 0.710 0.730 97,000 0.7129 2.86%
2019-03-28 0 0.700 0.690 0.720 0.700 0.720 35,000 24,540 0.7011 0.700 0.690 0.720 0.700 0.720 35,000 0.7011 -1.41%
2019-03-27 0 0.710 0.670 0.710 0.680 0.710 31,000 21,620 0.6974 0.710 0.670 0.710 0.680 0.710 31,000 0.6974 4.41%
2019-03-26 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2019-03-25 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2019-03-22 0 0.680 0.660 0.700 0.650 0.680 56,000 36,700 0.6554 0.680 0.660 0.700 0.650 0.680 56,000 0.6554 0.00%
2019-03-21 0 0.680 0.640 0.680 0.640 0.680 20,000 13,290 0.6645 0.680 0.640 0.680 0.640 0.680 20,000 0.6645 -1.45%
2019-03-20 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - -1.43%
2019-03-19 0 0.700 0.660 0.700 0.700 0.700 7,000 4,900 0.7000 0.700 0.660 0.700 0.700 0.700 7,000 0.7000 0.00%
2019-03-18 0 0.700 0.660 0.700 0.660 0.700 35,000 23,830 0.6809 0.700 0.660 0.700 0.660 0.700 35,000 0.6809 0.00%
2019-03-15 0 0.700 0.660 0.700 0.660 0.700 23,000 15,280 0.6643 0.700 0.660 0.700 0.660 0.700 23,000 0.6643 4.48%
2019-03-14 0 0.670 0.670 0.710 0.640 0.730 296,300 203,866 0.6880 0.670 0.670 0.710 0.640 0.730 296,300 0.6880 3.08%
2019-03-13 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - 0.00%
2019-03-12 0 0.650 0.630 0.650 0.640 0.680 106,000 68,940 0.6504 0.650 0.630 0.650 0.640 0.680 106,000 0.6504 -4.41%
2019-03-11 0 0.680 0.670 0.680 0.680 0.690 95,000 64,610 0.6801 0.680 0.670 0.680 0.680 0.690 95,000 0.6801 0.00%
2019-03-08 0 0.680 0.670 0.680 0.670 0.690 62,000 42,080 0.6787 0.680 0.670 0.680 0.670 0.690 62,000 0.6787 -1.45%
2019-03-07 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2019-03-06 0 0.690 0.670 0.690 0.670 0.690 24,000 16,130 0.6721 0.690 0.670 0.690 0.670 0.690 24,000 0.6721 0.00%
2019-03-05 0 0.690 0.670 0.690 0.680 0.690 32,000 21,780 0.6806 0.690 0.670 0.690 0.680 0.690 32,000 0.6806 2.99%
2019-03-04 0 0.670 0.670 0.680 0.660 0.680 92,000 61,780 0.6715 0.670 0.670 0.680 0.660 0.680 92,000 0.6715 -4.29%
2019-03-01 0 0.700 0.680 0.700 0.680 0.700 4,000 2,780 0.6950 0.700 0.680 0.700 0.680 0.700 4,000 0.6950 1.45%
2019-02-28 0 0.690 0.680 0.690 0.680 0.700 43,000 29,900 0.6953 0.690 0.680 0.690 0.680 0.700 43,000 0.6953 -1.43%
2019-02-27 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2019-02-26 0 0.700 0.680 0.700 0.670 0.700 87,000 58,380 0.6710 0.700 0.680 0.700 0.670 0.700 87,000 0.6710 0.00%
2019-02-25 0 0.700 0.670 0.700 0.670 0.700 146,000 99,540 0.6818 0.700 0.670 0.700 0.670 0.700 146,000 0.6818 1.45%
2019-02-22 0 0.690 0.690 0.710 0.690 0.700 123,000 84,890 0.6902 0.690 0.690 0.710 0.690 0.700 123,000 0.6902 0.00%
2019-02-21 0 0.690 0.680 0.690 0.680 0.710 68,000 46,290 0.6807 0.690 0.680 0.690 0.680 0.710 68,000 0.6807 1.47%
2019-02-20 0 0.680 0.650 0.690 - - 666 419 0.6291 0.680 0.650 0.690 - - 666 0.6291 0.00%
2019-02-19 0 0.680 0.670 0.690 - - 0 0 - 0.680 0.670 0.690 - - 0 - 0.00%
2019-02-18 0 0.680 0.660 0.690 - - 0 0 - 0.680 0.660 0.690 - - 0 - 0.00%
2019-02-15 0 0.680 0.660 0.680 0.690 0.690 53,000 36,570 0.6900 0.680 0.660 0.680 0.690 0.690 53,000 0.6900 -4.23%
2019-02-14 0 0.710 0.690 0.710 0.700 0.740 126,000 89,850 0.7131 0.710 0.690 0.710 0.700 0.740 126,000 0.7131 1.43%
2019-02-13 0 0.700 0.690 0.700 0.670 0.720 104,000 71,580 0.6883 0.700 0.690 0.700 0.670 0.720 104,000 0.6883 2.94%
2019-02-12 0 0.680 0.680 0.690 0.650 0.680 62,000 41,630 0.6715 0.680 0.680 0.690 0.650 0.680 62,000 0.6715 4.62%
2019-02-11 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2019-02-08 0 0.650 0.630 0.680 0.630 0.680 10,000 6,600 0.6600 0.650 0.630 0.680 0.630 0.680 10,000 0.6600 -1.52%
2019-02-04 0 0.660 0.650 0.690 - - 0 0 - 0.660 0.650 0.690 - - 0 - 0.00%
2019-02-01 0 0.660 0.650 0.660 - - 0 0 - 0.660 0.650 0.660 - - 0 - 0.00%
2019-01-31 0 0.660 0.650 0.660 0.650 0.680 59,000 39,430 0.6683 0.660 0.650 0.660 0.650 0.680 59,000 0.6683 1.54%
2019-01-30 0 0.650 0.630 0.650 0.630 0.690 12,000 7,720 0.6433 0.650 0.630 0.650 0.630 0.690 12,000 0.6433 0.00%
2019-01-29 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2019-01-28 0 0.650 0.650 0.670 0.620 0.660 355,000 226,780 0.6388 0.650 0.650 0.670 0.620 0.660 355,000 0.6388 -4.41%
2019-01-25 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2019-01-24 0 0.680 0.680 0.690 0.680 0.700 18,000 12,260 0.6811 0.680 0.680 0.690 0.680 0.700 18,000 0.6811 0.00%
2019-01-23 0 0.680 0.630 0.690 0.630 0.680 32,000 20,540 0.6419 0.680 0.630 0.690 0.630 0.680 32,000 0.6419 6.25%
2019-01-22 0 0.640 0.640 0.650 0.640 0.650 196,000 127,330 0.6496 0.640 0.640 0.650 0.640 0.650 196,000 0.6496 -5.88%
2019-01-21 0 0.680 0.650 0.680 0.640 0.680 11,000 7,250 0.6591 0.680 0.650 0.680 0.640 0.680 11,000 0.6591 3.03%
2019-01-18 0 0.660 0.660 0.680 0.630 0.670 191,000 122,800 0.6429 0.660 0.660 0.680 0.630 0.670 191,000 0.6429 1.54%
2019-01-17 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2019-01-16 0 0.650 0.630 0.660 - - 0 0 - 0.650 0.630 0.660 - - 0 - 0.00%
2019-01-15 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - 0.00%
2019-01-14 0 0.650 0.650 0.660 0.650 0.680 37,000 24,080 0.6508 0.650 0.650 0.660 0.650 0.680 37,000 0.6508 -4.41%
2019-01-11 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -1.45%
2019-01-10 0 0.690 0.670 0.690 0.660 0.690 14,000 9,300 0.6643 0.690 0.670 0.690 0.660 0.690 14,000 0.6643 -1.43%
2019-01-09 0 0.700 0.680 0.730 0.670 0.700 32,000 21,660 0.6769 0.700 0.680 0.730 0.670 0.700 32,000 0.6769 0.00%
2019-01-08 0 0.700 0.680 0.700 0.620 0.750 259,000 184,810 0.7136 0.700 0.680 0.700 0.620 0.750 259,000 0.7136 9.38%
2019-01-07 0 0.640 0.640 0.670 0.640 0.670 13,000 8,360 0.6431 0.640 0.640 0.670 0.640 0.670 13,000 0.6431 0.00%
2019-01-04 0 0.640 0.640 0.680 0.620 0.670 221,000 138,430 0.6264 0.640 0.640 0.680 0.620 0.670 221,000 0.6264 -4.48%
2019-01-03 0 0.670 0.670 0.700 0.630 0.670 103,000 67,680 0.6571 0.670 0.670 0.700 0.630 0.670 103,000 0.6571 6.35%
2019-01-02 0 0.630 0.630 0.650 0.630 0.650 66,000 42,340 0.6415 0.630 0.630 0.650 0.630 0.650 66,000 0.6415 -7.35%
2018-12-31 0 0.680 0.680 0.760 0.650 0.670 24,000 15,660 0.6525 0.680 0.680 0.760 0.650 0.670 24,000 0.6525 -1.45%
2018-12-28 0 0.690 0.650 0.760 - - 0 0 - 0.690 0.650 0.760 - - 0 - 0.00%
2018-12-27 0 0.690 0.690 0.790 - - 0 0 - 0.690 0.690 0.790 - - 0 - 0.00%
2018-12-24 0 0.690 0.690 0.780 0.690 0.700 73,000 50,570 0.6927 0.690 0.690 0.780 0.690 0.700 73,000 0.6927 -1.43%
2018-12-21 0 0.700 0.690 0.780 - - 0 0 - 0.700 0.690 0.780 - - 0 - 0.00%
2018-12-20 0 0.700 0.700 0.710 0.700 0.720 210,000 148,110 0.7053 0.700 0.700 0.710 0.700 0.720 210,000 0.7053 -1.41%
2018-12-19 0 0.710 0.700 0.710 0.710 0.730 61,000 43,870 0.7192 0.710 0.700 0.710 0.710 0.730 61,000 0.7192 -2.74%
2018-12-18 0 0.730 0.730 0.750 0.720 0.780 51,000 37,180 0.7290 0.730 0.730 0.750 0.720 0.780 51,000 0.7290 0.00%
2018-12-17 0 0.730 0.730 0.750 0.730 0.790 15,000 11,370 0.7580 0.730 0.730 0.750 0.730 0.790 15,000 0.7580 -8.75%
2018-12-14 0 0.800 0.730 0.800 0.720 0.800 28,000 20,830 0.7439 0.800 0.730 0.800 0.720 0.800 28,000 0.7439 6.67%
2018-12-13 0 0.750 0.750 0.770 - - 0 0 - 0.750 0.750 0.770 - - 0 - 1.35%
2018-12-12 0 0.740 0.740 0.770 - - 0 0 - 0.740 0.740 0.770 - - 0 - 1.37%
2018-12-11 0 0.730 0.730 0.760 0.720 0.760 124,000 92,460 0.7456 0.730 0.730 0.760 0.720 0.760 124,000 0.7456 -2.67%
2018-12-10 0 0.750 0.750 0.760 0.750 0.780 47,000 35,800 0.7617 0.750 0.750 0.760 0.750 0.780 47,000 0.7617 -3.85%
2018-12-07 0 0.780 0.780 0.800 0.770 0.790 35,000 27,390 0.7826 0.780 0.780 0.800 0.770 0.790 35,000 0.7826 1.30%
2018-12-06 0 0.770 0.770 0.790 0.760 0.830 147,000 114,420 0.7784 0.770 0.770 0.790 0.760 0.830 147,000 0.7784 0.00%
2018-12-05 0 0.770 0.770 0.780 0.720 0.830 107,000 83,550 0.7808 0.770 0.770 0.780 0.720 0.830 107,000 0.7808 0.00%
2018-12-04 0 0.770 0.770 0.790 0.750 0.800 173,000 132,050 0.7633 0.770 0.770 0.790 0.750 0.800 173,000 0.7633 -3.75%
2018-12-03 0 0.800 0.800 0.810 0.760 0.830 139,000 112,120 0.8066 0.800 0.800 0.810 0.760 0.830 139,000 0.8066 5.26%
2018-11-30 0 0.760 0.760 0.770 0.760 0.780 129,000 99,230 0.7692 0.760 0.760 0.770 0.760 0.780 129,000 0.7692 -2.56%
2018-11-29 0 0.780 0.780 0.790 0.750 0.790 53,000 40,780 0.7694 0.780 0.780 0.790 0.750 0.790 53,000 0.7694 -1.27%
2018-11-28 0 0.790 0.790 0.820 0.730 0.800 108,000 84,430 0.7818 0.790 0.790 0.820 0.730 0.800 108,000 0.7818 1.28%
2018-11-27 0 0.780 0.780 0.790 0.780 0.840 87,000 69,590 0.7999 0.780 0.780 0.790 0.780 0.840 87,000 0.7999 -3.70%
2018-11-26 0 0.810 0.810 0.820 0.790 0.820 55,000 44,540 0.8098 0.810 0.810 0.820 0.790 0.820 55,000 0.8098 0.00%
2018-11-23 0 0.810 0.780 0.860 0.780 0.810 21,000 16,950 0.8071 0.810 0.780 0.860 0.780 0.810 21,000 0.8071 1.25%
2018-11-22 0 0.800 0.800 0.810 0.790 0.810 65,000 52,290 0.8045 0.800 0.800 0.810 0.790 0.810 65,000 0.8045 -1.23%
2018-11-21 0 0.810 0.810 0.820 0.790 0.820 330,000 265,680 0.8051 0.810 0.810 0.820 0.790 0.820 330,000 0.8051 -2.41%
2018-11-20 0 0.830 0.780 0.850 - - 0 0 - 0.830 0.780 0.850 - - 0 - 0.00%
2018-11-19 0 0.830 0.780 0.850 0.830 0.840 132,000 110,710 0.8387 0.830 0.780 0.850 0.830 0.840 132,000 0.8387 1.22%
2018-11-16 0 0.820 0.800 0.820 0.780 0.840 84,000 70,300 0.8369 0.820 0.800 0.820 0.780 0.840 84,000 0.8369 -1.20%
2018-11-15 0 0.830 0.790 0.830 0.830 0.850 18,000 15,170 0.8428 0.830 0.790 0.830 0.830 0.850 18,000 0.8428 0.00%
2018-11-14 0 0.830 0.790 0.830 0.840 0.850 10,000 8,430 0.8430 0.830 0.790 0.830 0.840 0.850 10,000 0.8430 6.41%
2018-11-13 0 0.780 0.780 0.810 0.780 0.840 168,000 140,230 0.8347 0.780 0.780 0.810 0.780 0.840 168,000 0.8347 -2.50%
2018-11-12 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 1.27%
2018-11-09 0 0.790 0.790 0.810 0.780 0.790 56,000 44,220 0.7896 0.790 0.790 0.810 0.780 0.790 56,000 0.7896 -4.82%
2018-11-08 0 0.830 0.810 0.840 0.810 0.840 83,000 69,560 0.8381 0.830 0.810 0.840 0.810 0.840 83,000 0.8381 3.75%
2018-11-07 0 0.800 0.800 0.820 0.800 0.840 16,000 13,070 0.8169 0.800 0.800 0.820 0.800 0.840 16,000 0.8169 -4.76%
2018-11-06 0 0.840 0.790 0.840 - - 0 0 - 0.840 0.790 0.840 - - 0 - 0.00%
2018-11-05 0 0.840 0.840 0.930 0.840 0.840 5,000 4,200 0.8400 0.840 0.840 0.930 0.840 0.840 5,000 0.8400 0.00%
2018-11-02 0 0.840 0.830 0.860 0.840 0.870 125,000 105,600 0.8448 0.840 0.830 0.860 0.840 0.870 125,000 0.8448 0.00%
2018-11-01 0 0.840 0.800 0.860 0.810 0.860 138,000 117,720 0.8530 0.840 0.800 0.860 0.810 0.860 138,000 0.8530 -2.33%
2018-10-31 0 0.860 0.860 0.870 0.830 0.860 177,000 149,490 0.8446 0.860 0.860 0.870 0.830 0.860 177,000 0.8446 6.17%
2018-10-30 0 0.810 0.800 0.810 0.790 0.810 108,000 86,900 0.8046 0.810 0.800 0.810 0.790 0.810 108,000 0.8046 2.53%
2018-10-29 0 0.790 0.790 0.830 - - 0 0 - 0.790 0.790 0.830 - - 0 - 1.28%
2018-10-26 0 0.780 0.760 0.780 0.780 0.790 75,000 58,550 0.7807 0.780 0.760 0.780 0.780 0.790 75,000 0.7807 -1.27%
2018-10-25 0 0.790 0.790 0.830 0.780 0.790 23,000 18,140 0.7887 0.790 0.790 0.830 0.780 0.790 23,000 0.7887 -1.25%
2018-10-24 0 0.800 0.800 0.820 0.780 0.800 71,000 56,390 0.7942 0.800 0.800 0.820 0.780 0.800 71,000 0.7942 -1.23%
2018-10-23 0 0.810 0.800 0.820 0.790 0.820 315,000 254,890 0.8092 0.810 0.800 0.820 0.790 0.820 315,000 0.8092 1.25%
2018-10-22 0 0.800 0.800 0.820 0.780 0.800 28,000 22,080 0.7886 0.800 0.800 0.820 0.780 0.800 28,000 0.7886 1.27%
2018-10-19 0 0.790 0.790 0.820 0.790 0.830 16,500 13,380 0.8109 0.790 0.790 0.820 0.790 0.830 16,500 0.8109 -3.66%
2018-10-18 0 0.820 0.820 0.840 0.800 0.820 38,000 30,520 0.8032 0.820 0.820 0.840 0.800 0.820 38,000 0.8032 2.50%
2018-10-16 0 0.800 0.800 0.840 0.780 0.790 456,000 359,500 0.7884 0.800 0.800 0.840 0.780 0.790 456,000 0.7884 1.27%
2018-10-15 0 0.790 0.780 0.830 0.780 0.810 312,000 250,770 0.8038 0.790 0.780 0.830 0.780 0.810 312,000 0.8038 0.00%
2018-10-12 0 0.790 0.790 0.820 0.780 0.810 400,000 317,690 0.7942 0.790 0.790 0.820 0.780 0.810 400,000 0.7942 0.00%
2018-10-11 0 0.790 0.760 0.790 0.690 0.890 3,600,000 2,856,550 0.7935 0.790 0.760 0.790 0.690 0.890 3,600,000 0.7935 -17.71%
2018-10-10 0 0.960 0.930 0.960 0.840 1.180 526,000 508,670 0.9671 0.960 0.930 0.960 0.840 1.180 526,000 0.9671 14.29%
2018-10-09 0 0.840 0.820 0.840 0.800 0.900 742,000 625,970 0.8436 0.840 0.820 0.840 0.800 0.900 742,000 0.8436 -6.67%
2018-10-08 0 0.900 0.890 0.910 0.890 0.920 447,000 405,610 0.9074 0.900 0.890 0.910 0.890 0.920 447,000 0.9074 -1.10%
2018-10-05 0 0.910 0.910 0.920 0.910 0.940 188,000 173,460 0.9227 0.910 0.910 0.920 0.910 0.940 188,000 0.9227 -4.21%
2018-10-04 0 0.950 0.940 0.950 0.960 0.970 39,000 37,590 0.9638 0.950 0.940 0.950 0.960 0.970 39,000 0.9638 -4.04%
2018-10-03 0 0.990 0.960 1.000 0.950 0.990 12,000 11,380 0.9483 0.990 0.960 1.000 0.950 0.990 12,000 0.9483 -1.00%
2018-10-02 0 1.000 1.000 1.040 0.960 1.010 99,000 97,330 0.9831 1.000 1.000 1.040 0.960 1.010 99,000 0.9831 0.00%
2018-09-28 0 1.000 0.980 1.000 1.000 1.010 1,088,000 1,088,010 1.0000 1.000 0.980 1.000 1.000 1.010 1,088,000 1.0000 4.17%
2018-09-27 0 0.960 0.930 0.960 0.920 1.150 1,073,000 1,114,170 1.0384 0.960 0.930 0.960 0.920 1.150 1,073,000 1.0384 -16.52%
2018-09-26 0 1.150 1.150 1.160 1.150 1.170 380,000 441,400 1.1616 1.150 1.150 1.160 1.150 1.170 380,000 1.1616 -1.71%
2018-09-24 0 1.170 1.120 1.170 - - 0 0 - 1.170 1.120 1.170 - - 0 - 0.00%
2018-09-21 0 1.170 1.130 1.180 1.130 1.170 421,000 485,480 1.1532 1.170 1.130 1.180 1.130 1.170 421,000 1.1532 0.00%
2018-09-20 0 1.170 1.130 1.180 1.130 1.200 196,000 230,120 1.1741 1.170 1.130 1.180 1.130 1.200 196,000 1.1741 0.00%
2018-09-19 0 1.170 1.160 1.170 1.090 1.170 428,000 491,170 1.1476 1.170 1.160 1.170 1.090 1.170 428,000 1.1476 4.46%
2018-09-18 0 1.120 1.100 1.120 1.110 1.120 115,000 128,200 1.1148 1.120 1.100 1.120 1.110 1.120 115,000 1.1148 0.90%
2018-09-17 0 1.110 1.030 1.110 1.090 1.190 666,000 752,730 1.1302 1.110 1.030 1.110 1.090 1.190 666,000 1.1302 -5.93%
2018-09-14 0 1.180 1.180 1.200 1.180 1.320 1,788,000 2,150,420 1.2027 1.180 1.180 1.200 1.180 1.320 1,788,000 1.2027 -9.92%
2018-09-13 0 1.310 1.290 1.320 1.280 1.370 1,123,000 1,502,520 1.3380 1.310 1.290 1.320 1.280 1.370 1,123,000 1.3380 0.77%
2018-09-12 0 1.300 1.280 1.360 1.300 1.350 1,142,300 1,529,231 1.3387 1.300 1.280 1.360 1.300 1.350 1,142,300 1.3387 -2.99%
2018-09-11 0 1.340 1.330 1.350 1.320 1.360 1,182,000 1,589,090 1.3444 1.340 1.330 1.350 1.320 1.360 1,182,000 1.3444 1.52%
2018-09-10 0 1.320 1.320 1.350 1.250 1.360 6,927,000 9,200,580 1.3282 1.320 1.320 1.350 1.250 1.360 6,927,000 1.3282 4.76%
2018-09-07 0 1.260 1.250 1.270 1.250 1.320 2,721,500 3,535,000 1.2989 1.260 1.250 1.270 1.250 1.320 2,721,500 1.2989 -2.33%
2018-09-06 0 1.290 1.290 1.300 1.270 1.330 4,889,000 6,399,740 1.3090 1.290 1.290 1.300 1.270 1.330 4,889,000 1.3090 0.78%
2018-09-05 0 1.280 1.280 1.320 1.220 1.350 6,884,000 9,084,530 1.3197 1.280 1.280 1.320 1.220 1.350 6,884,000 1.3197 1.59%
2018-09-04 0 1.260 1.260 1.280 1.230 1.290 2,254,000 2,840,690 1.2603 1.260 1.260 1.280 1.230 1.290 2,254,000 1.2603 2.44%
2018-09-03 0 1.230 1.210 1.230 1.160 1.240 2,824,000 3,387,070 1.1994 1.230 1.210 1.230 1.160 1.240 2,824,000 1.1994 6.96%
2018-08-31 0 1.150 1.150 1.160 1.150 1.160 64,000 73,610 1.1502 1.150 1.150 1.160 1.150 1.160 64,000 1.1502 -0.86%
2018-08-30 0 1.160 1.150 1.160 1.120 1.160 242,500 278,930 1.1502 1.160 1.150 1.160 1.120 1.160 242,500 1.1502 0.00%
2018-08-29 0 1.160 1.140 1.160 1.110 1.160 444,000 503,510 1.1340 1.160 1.140 1.160 1.110 1.160 444,000 1.1340 0.87%
2018-08-28 0 1.150 1.150 1.160 1.140 1.200 4,866,000 5,775,140 1.1868 1.150 1.150 1.160 1.140 1.200 4,866,000 1.1868 0.00%
2018-08-27 0 1.150 1.140 1.150 1.100 1.150 818,300 929,906 1.1364 1.150 1.140 1.150 1.100 1.150 818,300 1.1364 2.68%
2018-08-24 0 1.120 1.120 1.160 1.120 1.180 2,798,700 3,264,136 1.1663 1.120 1.120 1.160 1.120 1.180 2,798,700 1.1663 0.90%
2018-08-23 0 1.110 1.110 1.140 1.090 1.170 2,341,200 2,701,158 1.1537 1.110 1.110 1.140 1.090 1.170 2,341,200 1.1537 0.91%
2018-08-22 0 1.100 1.080 1.100 1.060 1.100 529,000 579,400 1.0953 1.100 1.080 1.100 1.060 1.100 529,000 1.0953 0.92%
2018-08-21 0 1.090 1.050 1.100 1.000 1.090 1,540,000 1,619,070 1.0513 1.090 1.050 1.100 1.000 1.090 1,540,000 1.0513 9.00%
2018-08-20 0 1.000 0.980 1.020 0.940 1.050 1,663,000 1,665,590 1.0016 1.000 0.980 1.020 0.940 1.050 1,663,000 1.0016 2.04%
2018-08-17 0 0.980 0.970 1.000 0.950 0.980 425,000 415,380 0.9774 0.980 0.970 1.000 0.950 0.980 425,000 0.9774 1.03%
2018-08-16 0 0.970 0.970 0.980 0.930 0.990 303,000 293,550 0.9688 0.970 0.970 0.980 0.930 0.990 303,000 0.9688 0.00%
2018-08-15 0 0.970 0.930 0.970 0.950 0.970 270,000 261,500 0.9685 0.970 0.930 0.970 0.950 0.970 270,000 0.9685 0.00%
2018-08-14 0 0.970 0.970 0.980 0.970 0.970 214,000 207,580 0.9700 0.970 0.970 0.980 0.970 0.970 214,000 0.9700 0.00%
2018-08-13 0 0.970 0.970 0.990 0.960 0.980 65,000 62,890 0.9675 0.970 0.970 0.990 0.960 0.980 65,000 0.9675 1.04%
2018-08-10 0 0.960 0.920 0.980 0.900 0.960 282,000 261,130 0.9260 0.960 0.920 0.980 0.900 0.960 282,000 0.9260 3.23%
2018-08-09 0 0.930 0.900 0.930 0.900 0.940 372,000 345,210 0.9280 0.930 0.900 0.930 0.900 0.940 372,000 0.9280 3.33%
2018-08-08 0 0.900 0.900 0.920 0.850 0.920 149,000 130,750 0.8775 0.900 0.900 0.920 0.850 0.920 149,000 0.8775 -1.10%
2018-08-07 0 0.910 0.910 0.920 0.800 0.920 1,136,000 980,420 0.8630 0.910 0.910 0.920 0.800 0.920 1,136,000 0.8630 2.25%
2018-08-06 0 0.890 0.890 0.900 0.800 1.000 1,028,000 913,210 0.8883 0.890 0.890 0.900 0.800 1.000 1,028,000 0.8883 -11.88%
2018-08-03 0 1.010 1.010 1.020 1.000 1.040 483,000 490,130 1.0148 1.010 1.010 1.020 1.000 1.040 483,000 1.0148 -8.18%
2018-08-02 0 1.100 1.090 1.100 1.100 1.140 619,000 682,060 1.1019 1.100 1.090 1.100 1.100 1.140 619,000 1.1019 0.00%
2018-08-01 0 1.100 1.100 1.110 1.100 1.120 131,000 144,900 1.1061 1.100 1.100 1.110 1.100 1.120 131,000 1.1061 -1.79%
2018-07-31 0 1.120 1.110 1.130 1.100 1.150 151,000 169,870 1.1250 1.120 1.110 1.130 1.100 1.150 151,000 1.1250 -1.75%
2018-07-30 0 1.140 1.080 1.140 1.100 1.150 123,000 137,590 1.1186 1.140 1.080 1.140 1.100 1.150 123,000 1.1186 0.88%
2018-07-27 0 1.130 1.120 1.130 1.070 1.230 2,017,000 2,311,590 1.1461 1.130 1.120 1.130 1.070 1.230 2,017,000 1.1461 4.63%
2018-07-26 0 1.080 1.080 1.090 1.020 1.080 2,887,000 3,059,680 1.0598 1.080 1.080 1.090 1.020 1.080 2,887,000 1.0598 4.85%
2018-07-25 0 1.030 1.030 1.050 1.030 1.060 508,000 532,970 1.0492 1.030 1.030 1.050 1.030 1.060 508,000 1.0492 -2.83%
2018-07-24 0 1.060 1.050 1.060 1.050 1.060 804,000 846,210 1.0525 1.060 1.050 1.060 1.050 1.060 804,000 1.0525 0.95%
2018-07-23 0 1.050 1.050 1.060 1.040 1.060 894,000 940,450 1.0520 1.050 1.050 1.060 1.040 1.060 894,000 1.0520 0.00%
2018-07-20 0 1.050 1.050 1.060 1.020 1.060 274,000 286,380 1.0452 1.050 1.050 1.060 1.020 1.060 274,000 1.0452 -0.94%
2018-07-19 0 1.060 1.040 1.060 1.050 1.060 657,000 690,050 1.0503 1.060 1.040 1.060 1.050 1.060 657,000 1.0503 0.00%
2018-07-18 0 1.060 1.050 1.060 1.050 1.060 751,400 789,688 1.0510 1.060 1.050 1.060 1.050 1.060 751,400 1.0510 0.95%
2018-07-17 0 1.050 1.050 1.060 1.050 1.060 692,000 726,640 1.0501 1.050 1.050 1.060 1.050 1.060 692,000 1.0501 0.00%
2018-07-16 0 1.050 1.030 1.050 1.030 1.050 589,000 615,050 1.0442 1.050 1.030 1.050 1.030 1.050 589,000 1.0442 0.00%
2018-07-13 0 1.050 1.050 1.060 1.050 1.060 368,000 386,460 1.0502 1.050 1.050 1.060 1.050 1.060 368,000 1.0502 -0.94%
2018-07-12 0 1.060 1.050 1.060 1.050 1.060 495,000 519,790 1.0501 1.060 1.050 1.060 1.050 1.060 495,000 1.0501 0.95%
2018-07-11 0 1.050 1.050 1.060 1.050 1.060 1,092,000 1,146,620 1.0500 1.050 1.050 1.060 1.050 1.060 1,092,000 1.0500 0.00%
2018-07-10 0 1.050 1.050 1.060 1.040 1.060 382,000 400,970 1.0497 1.050 1.050 1.060 1.040 1.060 382,000 1.0497 0.96%
2018-07-09 0 1.040 1.030 1.050 1.020 1.070 1,553,000 1,631,140 1.0503 1.040 1.030 1.050 1.020 1.070 1,553,000 1.0503 0.97%
2018-07-06 0 1.030 1.020 1.040 1.010 1.060 3,343,000 3,473,900 1.0392 1.030 1.020 1.040 1.010 1.060 3,343,000 1.0392 0.00%
2018-07-05 0 1.030 1.020 1.040 1.010 1.040 2,857,000 2,928,880 1.0252 1.030 1.020 1.040 1.010 1.040 2,857,000 1.0252 0.00%
2018-07-04 0 1.030 1.010 1.030 1.020 1.030 2,327,200 2,396,396 1.0297 1.030 1.010 1.030 1.020 1.030 2,327,200 1.0297 0.00%
2018-07-03 0 1.030 1.020 1.030 1.020 1.040 2,235,000 2,290,160 1.0247 1.030 1.020 1.030 1.020 1.040 2,235,000 1.0247 1.98%
2018-06-29 0 1.010 1.000 1.030 1.000 1.050 1,813,000 1,853,450 1.0223 1.010 1.000 1.030 1.000 1.050 1,813,000 1.0223 1.00%
2018-06-28 0 1.000 0.940 1.010 0.940 1.010 2,712,000 2,711,900 1.0000 1.000 0.940 1.010 0.940 1.010 2,712,000 1.0000 0.00%
2018-06-27 0 1.000 1.000 1.010 1.000 1.000 228,000 228,000 1.0000 1.000 1.000 1.010 1.000 1.000 228,000 1.0000 0.00%
2018-06-26 0 1.000 1.000 1.010 0.980 1.010 754,000 755,980 1.0026 1.000 1.000 1.010 0.980 1.010 754,000 1.0026 0.00%
2018-06-25 0 1.000 0.990 1.000 0.990 1.010 397,000 398,880 1.0047 1.000 0.990 1.000 0.990 1.010 397,000 1.0047 1.01%
2018-06-22 0 0.990 0.990 1.000 0.990 1.030 690,000 698,230 1.0119 0.990 0.990 1.000 0.990 1.030 690,000 1.0119 -1.98%
2018-06-21 0 1.010 1.010 1.020 1.000 1.010 779,100 782,597 1.0045 1.010 1.010 1.020 1.000 1.010 779,100 1.0045 2.02%
2018-06-20 0 0.990 0.960 0.990 0.940 0.990 89,000 86,890 0.9763 0.990 0.960 0.990 0.940 0.990 89,000 0.9763 4.21%
2018-06-19 0 0.950 0.930 0.960 0.950 1.000 532,200 530,792 0.9974 0.950 0.930 0.960 0.950 1.000 532,200 0.9974 -5.94%
2018-06-15 0 1.010 1.000 1.010 1.000 1.010 351,000 351,020 1.0001 1.010 1.000 1.010 1.000 1.010 351,000 1.0001 2.02%
2018-06-14 0 0.990 0.980 1.000 0.990 1.010 822,300 827,094 1.0058 0.990 0.980 1.000 0.990 1.010 822,300 1.0058 2.06%
2018-06-13 0 0.970 0.970 1.000 0.970 1.000 208,500 205,510 0.9857 0.970 0.970 1.000 0.970 1.000 208,500 0.9857 -3.00%
2018-06-12 0 1.000 1.000 1.010 0.950 1.000 712,500 702,950 0.9866 1.000 1.000 1.010 0.950 1.000 712,500 0.9866 5.26%
2018-06-11 0 0.950 0.950 0.960 - - 0 0 - 0.950 0.950 0.960 - - 0 - 0.00%
2018-06-08 0 0.950 0.910 0.960 0.920 0.950 298,000 282,200 0.9470 0.950 0.910 0.960 0.920 0.950 298,000 0.9470 3.26%
2018-06-07 0 0.920 0.890 0.930 0.890 0.950 120,000 111,810 0.9318 0.920 0.890 0.930 0.890 0.950 120,000 0.9318 0.00%
2018-06-06 0 0.920 0.900 0.920 0.880 0.920 192,000 173,100 0.9016 0.920 0.900 0.920 0.880 0.920 192,000 0.9016 2.22%
2018-06-05 0 0.900 0.890 0.910 0.880 0.900 65,000 58,420 0.8988 0.900 0.890 0.910 0.880 0.900 65,000 0.8988 -1.10%
2018-06-04 0 0.910 0.910 0.950 0.870 0.910 43,000 38,900 0.9047 0.910 0.910 0.950 0.870 0.910 43,000 0.9047 2.25%
2018-06-01 0 0.890 0.890 0.910 0.890 0.890 5,000 4,450 0.8900 0.890 0.890 0.910 0.890 0.890 5,000 0.8900 -2.20%
2018-05-31 0 0.910 0.900 0.910 0.910 0.930 32,000 29,480 0.9213 0.910 0.900 0.910 0.910 0.930 32,000 0.9213 0.00%
2018-05-30 0 0.910 0.910 0.930 0.910 0.910 57,000 51,870 0.9100 0.910 0.910 0.930 0.910 0.910 57,000 0.9100 -2.15%
2018-05-29 0 0.930 0.900 0.930 0.920 0.950 188,000 173,920 0.9251 0.930 0.900 0.930 0.920 0.950 188,000 0.9251 -2.11%
2018-05-28 0 0.950 0.940 0.950 0.940 0.970 238,000 226,140 0.9502 0.950 0.940 0.950 0.940 0.970 238,000 0.9502 -5.00%
2018-05-25 0 1.000 0.980 1.000 1.000 1.000 124,000 124,000 1.0000 1.000 0.980 1.000 1.000 1.000 124,000 1.0000 0.00%
2018-05-24 0 1.000 0.980 1.010 0.970 1.000 128,000 125,580 0.9811 1.000 0.980 1.010 0.970 1.000 128,000 0.9811 0.00%
2018-05-23 0 1.000 0.960 1.000 0.960 1.000 32,000 30,800 0.9625 1.000 0.960 1.000 0.960 1.000 32,000 0.9625 -0.99%
2018-05-21 0 1.010 1.010 1.020 1.010 1.030 133,000 135,580 1.0194 1.010 1.010 1.020 1.010 1.030 133,000 1.0194 -1.94%
2018-05-18 0 1.030 1.020 1.040 1.020 1.030 223,000 229,480 1.0291 1.030 1.020 1.040 1.020 1.030 223,000 1.0291 -0.96%
2018-05-17 0 1.040 1.030 1.040 1.010 1.050 971,000 1,007,510 1.0376 1.040 1.030 1.040 1.010 1.050 971,000 1.0376 0.97%
2018-05-16 0 1.030 1.030 1.050 1.020 1.060 442,000 464,680 1.0513 1.030 1.030 1.050 1.020 1.060 442,000 1.0513 1.98%
2018-05-15 0 1.010 1.010 1.040 0.960 1.060 2,576,600 2,681,224 1.0406 1.010 1.010 1.040 0.960 1.060 2,576,600 1.0406 2.02%
2018-05-14 0 0.990 0.980 1.010 0.960 0.990 457,000 449,850 0.9844 0.990 0.980 1.010 0.960 0.990 457,000 0.9844 0.00%
2018-05-11 0 0.990 0.990 1.000 0.990 1.020 2,086,000 2,107,130 1.0101 0.990 0.990 1.000 0.990 1.020 2,086,000 1.0101 1.02%
2018-05-10 0 0.980 0.980 1.000 0.950 1.010 2,459,800 2,426,856 0.9866 0.980 0.980 1.000 0.950 1.010 2,459,800 0.9866 3.16%
2018-05-09 0 0.950 0.940 0.950 0.930 0.960 1,150,000 1,091,300 0.9490 0.950 0.940 0.950 0.930 0.960 1,150,000 0.9490 0.00%
2018-05-08 0 0.950 0.920 0.950 0.910 0.960 738,000 698,480 0.9464 0.950 0.920 0.950 0.910 0.960 738,000 0.9464 0.00%
2018-05-07 0 0.950 0.930 0.950 0.910 0.950 946,000 874,180 0.9241 0.950 0.930 0.950 0.910 0.950 946,000 0.9241 2.15%
2018-05-04 0 0.930 0.900 0.930 0.900 0.930 1,019,000 935,850 0.9184 0.930 0.900 0.930 0.900 0.930 1,019,000 0.9184 3.33%
2018-05-03 0 0.900 0.900 0.910 0.890 0.910 74,000 66,450 0.8980 0.900 0.900 0.910 0.890 0.910 74,000 0.8980 0.00%
2018-05-02 0 0.900 0.900 0.910 0.890 0.920 666,000 604,760 0.9080 0.900 0.900 0.910 0.890 0.920 666,000 0.9080 1.12%
2018-04-30 0 0.890 0.890 0.900 0.890 0.910 5,363,000 4,827,030 0.9001 0.890 0.890 0.900 0.890 0.910 5,363,000 0.9001 -1.11%
2018-04-27 0 0.900 0.900 0.920 0.890 0.920 218,000 198,500 0.9106 0.900 0.900 0.920 0.890 0.920 218,000 0.9106 0.00%
2018-04-26 0 0.900 0.890 0.920 0.890 0.950 1,049,000 952,470 0.9080 0.900 0.890 0.920 0.890 0.950 1,049,000 0.9080 -1.10%
2018-04-25 0 0.910 0.890 0.910 0.840 0.920 830,000 741,450 0.8933 0.910 0.890 0.910 0.840 0.920 830,000 0.8933 7.06%
2018-04-24 0 0.850 0.830 0.860 0.820 0.860 175,000 147,780 0.8445 0.850 0.830 0.860 0.820 0.860 175,000 0.8445 -1.16%
2018-04-23 0 0.860 0.850 0.860 0.850 0.860 107,000 91,520 0.8553 0.860 0.850 0.860 0.850 0.860 107,000 0.8553 1.18%
2018-04-20 0 0.850 0.850 0.860 0.850 0.860 1,824,000 1,550,420 0.8500 0.850 0.850 0.860 0.850 0.860 1,824,000 0.8500 -1.16%
2018-04-19 0 0.860 0.850 0.860 0.850 0.860 3,142,000 2,670,720 0.8500 0.860 0.850 0.860 0.850 0.860 3,142,000 0.8500 1.18%
2018-04-18 0 0.850 0.850 0.860 0.840 0.860 428,500 364,130 0.8498 0.850 0.850 0.860 0.840 0.860 428,500 0.8498 1.19%
2018-04-17 0 0.840 0.840 0.860 0.820 0.860 442,000 374,760 0.8479 0.840 0.840 0.860 0.820 0.860 442,000 0.8479 -1.18%
2018-04-16 0 0.850 0.830 0.850 0.830 0.860 1,389,000 1,178,540 0.8485 0.850 0.830 0.850 0.830 0.860 1,389,000 0.8485 -1.16%
2018-04-13 0 0.860 0.850 0.860 0.850 0.860 664,000 564,420 0.8500 0.860 0.850 0.860 0.850 0.860 664,000 0.8500 1.18%
2018-04-12 0 0.850 0.850 0.860 0.830 0.850 955,000 808,620 0.8467 0.850 0.850 0.860 0.830 0.850 955,000 0.8467 0.00%
2018-04-11 0 0.850 0.830 0.860 0.820 0.850 1,430,000 1,215,140 0.8497 0.850 0.830 0.860 0.820 0.850 1,430,000 0.8497 0.00%
2018-04-10 0 0.850 0.800 0.860 0.810 0.850 1,172,000 995,360 0.8493 0.850 0.800 0.860 0.810 0.850 1,172,000 0.8493 1.19%
2018-04-09 0 0.840 0.810 0.840 0.840 0.850 258,000 218,950 0.8486 0.840 0.810 0.840 0.840 0.850 258,000 0.8486 0.00%
2018-04-06 0 0.840 0.820 0.840 0.840 0.840 400,000 336,000 0.8400 0.840 0.820 0.840 0.840 0.840 400,000 0.8400 -1.18%
2018-04-04 0 0.850 0.830 0.850 0.850 0.850 111,000 94,350 0.8500 0.850 0.830 0.850 0.850 0.850 111,000 0.8500 1.19%
2018-04-03 0 0.840 0.820 0.840 0.820 0.860 166,000 140,520 0.8465 0.840 0.820 0.840 0.820 0.860 166,000 0.8465 -1.18%
2018-03-29 0 0.850 0.830 0.860 0.790 0.850 53,000 44,220 0.8343 0.850 0.830 0.860 0.790 0.850 53,000 0.8343 0.00%
2018-03-28 0 0.850 0.830 0.860 0.840 0.850 241,000 202,850 0.8417 0.850 0.830 0.860 0.840 0.850 241,000 0.8417 -1.16%
2018-03-27 0 0.860 0.830 0.860 0.870 0.870 11,000 9,570 0.8700 0.860 0.830 0.860 0.870 0.870 11,000 0.8700 -1.15%
2018-03-26 0 0.870 0.850 0.870 0.820 0.870 22,000 18,470 0.8395 0.870 0.850 0.870 0.820 0.870 22,000 0.8395 2.35%
2018-03-23 0 0.850 0.820 0.850 0.840 0.850 615,000 522,050 0.8489 0.850 0.820 0.850 0.840 0.850 615,000 0.8489 1.19%
2018-03-22 0 0.840 0.820 0.850 0.830 0.850 155,000 130,730 0.8434 0.840 0.820 0.850 0.830 0.850 155,000 0.8434 -1.18%
2018-03-21 0 0.850 0.840 0.850 0.810 0.860 771,000 653,350 0.8474 0.850 0.840 0.850 0.810 0.860 771,000 0.8474 1.19%
2018-03-20 0 0.840 0.840 0.850 0.840 0.850 104,000 87,900 0.8452 0.840 0.840 0.850 0.840 0.850 104,000 0.8452 1.20%
2018-03-19 0 0.830 0.820 0.850 0.820 0.860 358,000 303,980 0.8491 0.830 0.820 0.850 0.820 0.860 358,000 0.8491 -2.35%
2018-03-16 0 0.850 0.820 0.860 0.820 0.850 132,000 111,810 0.8470 0.850 0.820 0.860 0.820 0.850 132,000 0.8470 3.66%
2018-03-15 0 0.820 0.820 0.850 0.820 0.850 229,000 192,530 0.8407 0.820 0.820 0.850 0.820 0.850 229,000 0.8407 -3.53%
2018-03-14 0 0.850 0.850 0.860 0.820 0.850 246,000 208,020 0.8456 0.850 0.850 0.860 0.820 0.850 246,000 0.8456 0.00%
2018-03-13 0 0.850 0.820 0.860 0.810 0.850 272,000 229,420 0.8435 0.850 0.820 0.860 0.810 0.850 272,000 0.8435 0.00%
2018-03-12 0 0.850 0.840 0.850 0.810 0.850 473,000 399,630 0.8449 0.850 0.840 0.850 0.810 0.850 473,000 0.8449 0.00%
2018-03-09 0 0.850 0.840 0.860 0.850 0.850 24,000 20,400 0.8500 0.850 0.840 0.860 0.850 0.850 24,000 0.8500 -1.16%
2018-03-08 0 0.860 0.840 0.860 0.820 0.860 232,000 194,360 0.8378 0.860 0.840 0.860 0.820 0.860 232,000 0.8378 1.18%
2018-03-07 0 0.850 0.840 0.850 0.840 0.870 62,000 52,130 0.8408 0.850 0.840 0.850 0.840 0.870 62,000 0.8408 1.19%
2018-03-06 0 0.840 0.810 0.860 0.820 0.870 401,000 336,250 0.8385 0.840 0.810 0.860 0.820 0.870 401,000 0.8385 0.00%
2018-03-05 0 0.840 0.830 0.840 0.840 0.850 430,000 364,840 0.8485 0.840 0.830 0.840 0.840 0.850 430,000 0.8485 0.00%
2018-03-02 0 0.840 0.830 0.860 0.830 0.850 794,000 670,170 0.8440 0.840 0.830 0.860 0.830 0.850 794,000 0.8440 -1.18%
2018-03-01 0 0.850 0.850 0.870 0.830 0.860 266,000 227,160 0.8540 0.850 0.850 0.870 0.830 0.860 266,000 0.8540 2.41%
2018-02-28 0 0.830 0.820 0.860 0.820 0.860 918,000 785,930 0.8561 0.830 0.820 0.860 0.820 0.860 918,000 0.8561 -2.35%
2018-02-27 0 0.850 0.810 0.860 0.810 0.850 759,000 644,920 0.8497 0.850 0.810 0.860 0.810 0.850 759,000 0.8497 2.41%
2018-02-26 0 0.830 0.830 0.840 0.770 0.850 1,930,000 1,619,970 0.8394 0.830 0.830 0.840 0.770 0.850 1,930,000 0.8394 2.47%
2018-02-23 0 0.810 0.810 0.820 0.800 0.810 341,000 275,580 0.8082 0.810 0.810 0.820 0.800 0.810 341,000 0.8082 5.19%
2018-02-22 0 0.770 0.770 0.790 - - 0 0 - 0.770 0.770 0.790 - - 0 - 4.05%
2018-02-21 0 0.740 0.740 0.770 0.730 0.740 3,000 2,200 0.7333 0.740 0.740 0.770 0.730 0.740 3,000 0.7333 -2.63%
2018-02-20 0 0.760 0.740 0.760 0.730 0.810 313,000 244,000 0.7796 0.760 0.740 0.760 0.730 0.810 313,000 0.7796 0.00%
2018-02-15 0 0.760 0.670 0.760 0.780 0.780 1,000 780 0.7800 0.760 0.670 0.760 0.780 0.780 1,000 0.7800 5.56%
2018-02-14 0 0.720 0.690 0.720 0.650 0.750 243,400 169,944 0.6982 0.720 0.690 0.720 0.650 0.750 243,400 0.6982 0.00%
2018-02-13 0 0.720 0.690 0.720 0.700 0.790 105,000 74,570 0.7102 0.720 0.690 0.720 0.700 0.790 105,000 0.7102 -2.70%
2018-02-12 0 0.740 0.680 0.740 0.700 0.740 112,000 78,540 0.7013 0.740 0.680 0.740 0.700 0.740 112,000 0.7013 0.00%
2018-02-09 0 0.740 0.700 0.740 0.690 0.740 228,000 162,520 0.7128 0.740 0.700 0.740 0.690 0.740 228,000 0.7128 -3.90%
2018-02-08 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2018-02-07 0 0.770 0.730 0.770 0.740 0.790 801,000 608,240 0.7594 0.770 0.730 0.770 0.740 0.790 801,000 0.7594 1.32%
2018-02-06 0 0.760 0.740 0.760 0.740 0.770 50,000 37,540 0.7508 0.760 0.740 0.760 0.740 0.770 50,000 0.7508 -5.00%
2018-02-05 0 0.800 0.770 0.800 0.800 0.800 50,000 40,000 0.8000 0.800 0.770 0.800 0.800 0.800 50,000 0.8000 0.00%
2018-02-02 0 0.800 0.780 0.800 0.780 0.800 119,000 93,870 0.7888 0.800 0.780 0.800 0.780 0.800 119,000 0.7888 0.00%
2018-02-01 0 0.800 0.790 0.800 0.780 0.820 461,000 366,760 0.7956 0.800 0.790 0.800 0.780 0.820 461,000 0.7956 2.56%
2018-01-31 0 0.780 0.770 0.780 0.780 0.790 1,311,000 1,023,890 0.7810 0.780 0.770 0.780 0.780 0.790 1,311,000 0.7810 -2.50%
2018-01-30 0 0.800 0.790 0.800 0.790 0.800 190,000 151,680 0.7983 0.800 0.790 0.800 0.790 0.800 190,000 0.7983 -1.23%
2018-01-29 0 0.810 0.800 0.810 0.800 0.820 372,000 300,160 0.8069 0.810 0.800 0.810 0.800 0.820 372,000 0.8069 1.25%
2018-01-26 0 0.800 0.800 0.810 0.800 0.810 400,000 322,400 0.8060 0.800 0.800 0.810 0.800 0.810 400,000 0.8060 -1.23%
2018-01-25 0 0.810 0.810 0.820 0.800 0.820 415,000 335,080 0.8074 0.810 0.810 0.820 0.800 0.820 415,000 0.8074 -1.22%
2018-01-24 0 0.820 0.810 0.820 0.810 0.830 513,000 420,470 0.8196 0.820 0.810 0.820 0.810 0.830 513,000 0.8196 -1.20%
2018-01-23 0 0.830 0.820 0.830 0.800 0.840 472,000 384,220 0.8140 0.830 0.820 0.830 0.800 0.840 472,000 0.8140 3.75%
2018-01-22 0 0.800 0.800 0.810 0.790 0.820 194,000 156,080 0.8045 0.800 0.800 0.810 0.790 0.820 194,000 0.8045 0.00%
2018-01-19 0 0.800 0.800 0.820 0.800 0.820 265,000 214,700 0.8102 0.800 0.800 0.820 0.800 0.820 265,000 0.8102 -2.44%
2018-01-18 0 0.820 0.820 0.830 0.820 0.840 295,000 245,130 0.8309 0.820 0.820 0.830 0.820 0.840 295,000 0.8309 -1.20%
2018-01-17 0 0.830 0.820 0.830 0.820 0.830 135,000 111,590 0.8266 0.830 0.820 0.830 0.820 0.830 135,000 0.8266 0.00%
2018-01-16 0 0.830 0.830 0.840 0.830 0.840 129,000 107,110 0.8303 0.830 0.830 0.840 0.830 0.840 129,000 0.8303 -3.49%
2018-01-15 0 0.860 0.830 0.860 0.830 0.860 686,000 578,380 0.8431 0.860 0.830 0.860 0.830 0.860 686,000 0.8431 1.18%
2018-01-12 0 0.850 0.840 0.860 0.840 0.850 53,000 44,540 0.8404 0.850 0.840 0.860 0.840 0.850 53,000 0.8404 0.00%
2018-01-11 0 0.850 0.850 0.870 0.850 0.850 6,000 5,100 0.8500 0.850 0.850 0.870 0.850 0.850 6,000 0.8500 -1.16%
2018-01-10 0 0.860 0.850 0.860 0.850 0.860 247,000 210,670 0.8529 0.860 0.850 0.860 0.850 0.860 247,000 0.8529 1.18%
2018-01-09 0 0.850 0.840 0.860 0.840 0.850 384,000 324,540 0.8452 0.850 0.840 0.860 0.840 0.850 384,000 0.8452 1.19%
2018-01-08 0 0.840 0.830 0.860 0.830 0.860 151,000 127,790 0.8463 0.840 0.830 0.860 0.830 0.860 151,000 0.8463 -1.18%
2018-01-05 0 0.850 0.850 0.860 0.830 0.850 181,100 153,900 0.8498 0.850 0.850 0.860 0.830 0.850 181,100 0.8498 0.00%
2018-01-04 0 0.850 0.840 0.850 0.840 0.850 576,000 487,190 0.8458 0.850 0.840 0.850 0.840 0.850 576,000 0.8458 1.19%
2018-01-03 0 0.840 0.840 0.860 0.840 0.870 863,000 732,980 0.8493 0.840 0.840 0.860 0.840 0.870 863,000 0.8493 -2.33%
2018-01-02 0 0.860 0.860 0.890 0.860 0.870 584,000 503,240 0.8617 0.860 0.860 0.890 0.860 0.870 584,000 0.8617 -2.27%
2017-12-29 0 0.880 0.870 0.890 0.870 0.880 265,000 231,170 0.8723 0.880 0.870 0.890 0.870 0.880 265,000 0.8723 1.15%
2017-12-28 0 0.870 0.860 0.870 0.860 0.870 821,000 706,580 0.8606 0.870 0.860 0.870 0.860 0.870 821,000 0.8606 2.35%
2017-12-27 0 0.850 0.830 0.850 0.850 0.860 142,000 121,100 0.8528 0.850 0.830 0.850 0.850 0.860 142,000 0.8528 0.00%
2017-12-22 0 0.850 0.850 0.860 0.810 0.860 581,000 488,770 0.8413 0.850 0.850 0.860 0.810 0.860 581,000 0.8413 -2.30%
2017-12-21 0 0.870 0.840 0.880 0.840 0.870 670,200 580,412 0.8660 0.870 0.840 0.880 0.840 0.870 670,200 0.8660 0.00%
2017-12-20 0 0.870 0.850 0.870 0.850 0.870 4,000 3,440 0.8600 0.870 0.850 0.870 0.850 0.870 4,000 0.8600 0.00%
2017-12-19 0 0.870 0.850 0.870 0.850 0.870 27,000 22,990 0.8515 0.870 0.850 0.870 0.850 0.870 27,000 0.8515 0.00%
2017-12-18 0 0.870 0.850 0.870 0.830 0.870 223,000 189,780 0.8510 0.870 0.850 0.870 0.830 0.870 223,000 0.8510 2.35%
2017-12-15 0 0.850 0.850 0.860 0.750 0.850 1,852,000 1,506,940 0.8137 0.850 0.850 0.860 0.750 0.850 1,852,000 0.8137 -2.30%
2017-12-14 0 0.870 0.850 0.870 0.850 0.870 71,000 60,390 0.8506 0.870 0.850 0.870 0.850 0.870 71,000 0.8506 2.35%
2017-12-13 0 0.850 0.850 0.860 - - 40,000 34,000 0.8500 0.850 0.850 0.860 - - 40,000 0.8500 1.19%
2017-12-12 0 0.840 0.840 0.860 0.840 0.860 105,000 89,240 0.8499 0.840 0.840 0.860 0.840 0.860 105,000 0.8499 -1.18%
2017-12-11 0 0.850 0.840 0.850 0.850 0.850 581,000 493,850 0.8500 0.850 0.840 0.850 0.850 0.850 581,000 0.8500 0.00%
2017-12-08 0 0.850 0.850 0.870 0.850 0.880 66,000 56,770 0.8602 0.850 0.850 0.870 0.850 0.880 66,000 0.8602 -3.41%
2017-12-07 0 0.880 0.860 0.880 0.850 0.880 45,000 38,640 0.8587 0.880 0.860 0.880 0.850 0.880 45,000 0.8587 2.33%
2017-12-06 0 0.860 0.860 0.870 0.860 0.890 93,000 80,940 0.8703 0.860 0.860 0.870 0.860 0.890 93,000 0.8703 -4.44%
2017-12-05 0 0.900 0.870 0.920 0.860 0.900 370,900 329,959 0.8896 0.900 0.870 0.920 0.860 0.900 370,900 0.8896 3.45%
2017-12-04 0 0.870 0.870 0.900 0.870 0.900 332,000 289,410 0.8717 0.870 0.870 0.900 0.870 0.900 332,000 0.8717 -3.33%
2017-12-01 0 0.900 0.890 0.900 0.850 0.900 524,000 458,720 0.8754 0.900 0.890 0.900 0.850 0.900 524,000 0.8754 0.00%
2017-11-30 0 0.900 0.890 0.900 0.880 0.920 1,051,400 947,998 0.9017 0.900 0.890 0.900 0.880 0.920 1,051,400 0.9017 0.00%
2017-11-29 0 0.900 0.900 0.910 0.850 0.900 1,735,000 1,505,030 0.8675 0.900 0.900 0.910 0.850 0.900 1,735,000 0.8675 4.65%
2017-11-28 0 0.860 0.850 0.860 0.850 0.870 341,000 293,660 0.8612 0.860 0.850 0.860 0.850 0.870 341,000 0.8612 0.00%
2017-11-27 0 0.860 0.830 0.860 0.820 0.870 1,231,000 1,041,700 0.8462 0.860 0.830 0.860 0.820 0.870 1,231,000 0.8462 2.38%
2017-11-24 0 0.840 0.840 0.870 0.840 0.850 286,000 241,990 0.8461 0.840 0.840 0.870 0.840 0.850 286,000 0.8461 -1.18%
2017-11-23 0 0.850 0.840 0.870 0.850 0.850 168,000 142,800 0.8500 0.850 0.840 0.870 0.850 0.850 168,000 0.8500 0.00%
2017-11-22 0 0.850 0.840 0.860 0.840 0.850 268,000 227,490 0.8488 0.850 0.840 0.860 0.840 0.850 268,000 0.8488 0.00%
2017-11-21 0 0.850 0.840 0.860 0.840 0.860 272,000 232,980 0.8565 0.850 0.840 0.860 0.840 0.860 272,000 0.8565 -1.16%
2017-11-20 0 0.860 0.840 0.860 0.840 0.860 116,000 98,070 0.8454 0.860 0.840 0.860 0.840 0.860 116,000 0.8454 1.18%
2017-11-17 0 0.850 0.840 0.860 0.830 0.860 504,000 427,450 0.8481 0.850 0.840 0.860 0.830 0.860 504,000 0.8481 2.41%
2017-11-16 0 0.830 0.830 0.850 0.830 0.850 736,000 620,990 0.8437 0.830 0.830 0.850 0.830 0.850 736,000 0.8437 0.00%
2017-11-15 0 0.830 0.830 0.860 0.830 0.860 119,000 100,700 0.8462 0.830 0.830 0.860 0.830 0.860 119,000 0.8462 -2.35%
2017-11-14 0 0.850 0.840 0.860 0.830 0.860 155,000 131,910 0.8510 0.850 0.840 0.860 0.830 0.860 155,000 0.8510 -1.16%
2017-11-13 0 0.860 0.830 0.860 0.850 0.860 40,000 34,010 0.8503 0.860 0.830 0.860 0.850 0.860 40,000 0.8503 1.18%
2017-11-10 0 0.850 0.830 0.860 0.830 0.860 897,000 753,420 0.8399 0.850 0.830 0.860 0.830 0.860 897,000 0.8399 0.00%
2017-11-09 0 0.850 0.840 0.860 0.840 0.850 1,223,000 1,028,700 0.8411 0.850 0.840 0.860 0.840 0.850 1,223,000 0.8411 0.00%
2017-11-08 0 0.850 0.830 0.860 0.820 0.860 504,000 424,420 0.8421 0.850 0.830 0.860 0.820 0.860 504,000 0.8421 0.00%
2017-11-07 0 0.850 0.840 0.860 0.820 0.860 544,000 460,280 0.8461 0.850 0.840 0.860 0.820 0.860 544,000 0.8461 2.41%
2017-11-06 0 0.830 0.830 0.860 0.830 0.860 23,000 19,550 0.8500 0.830 0.830 0.860 0.830 0.860 23,000 0.8500 -2.35%
2017-11-03 0 0.850 0.830 0.860 0.830 0.860 747,000 634,680 0.8496 0.850 0.830 0.860 0.830 0.860 747,000 0.8496 0.00%
2017-11-02 0 0.850 0.830 0.860 0.820 0.850 849,000 718,570 0.8464 0.850 0.830 0.860 0.820 0.850 849,000 0.8464 2.41%
2017-11-01 0 0.830 0.830 0.850 0.800 0.850 1,183,000 998,420 0.8440 0.830 0.830 0.850 0.800 0.850 1,183,000 0.8440 -2.35%
2017-10-31 0 0.850 0.830 0.850 0.850 0.850 420,000 357,000 0.8500 0.850 0.830 0.850 0.850 0.850 420,000 0.8500 0.00%
2017-10-30 0 0.850 0.840 0.860 0.840 0.850 325,000 276,160 0.8497 0.850 0.840 0.860 0.840 0.850 325,000 0.8497 -1.16%
2017-10-27 0 0.860 0.840 0.860 0.830 0.860 432,000 368,090 0.8521 0.860 0.840 0.860 0.830 0.860 432,000 0.8521 1.18%
2017-10-26 0 0.850 0.840 0.860 0.840 0.860 37,000 31,130 0.8414 0.850 0.840 0.860 0.840 0.860 37,000 0.8414 0.00%
2017-10-25 0 0.850 0.840 0.860 0.840 0.850 336,500 285,940 0.8497 0.850 0.840 0.860 0.840 0.850 336,500 0.8497 0.00%
2017-10-24 0 0.850 0.830 0.860 0.830 0.860 550,000 467,320 0.8497 0.850 0.830 0.860 0.830 0.860 550,000 0.8497 0.00%
2017-10-23 0 0.850 0.830 0.860 0.830 0.860 526,000 447,000 0.8498 0.850 0.830 0.860 0.830 0.860 526,000 0.8498 0.00%
2017-10-20 0 0.850 0.830 0.860 0.830 0.860 251,000 211,090 0.8410 0.850 0.830 0.860 0.830 0.860 251,000 0.8410 0.00%
2017-10-19 0 0.850 0.830 0.850 0.830 0.850 712,000 603,840 0.8481 0.850 0.830 0.850 0.830 0.850 712,000 0.8481 0.00%
2017-10-18 0 0.850 0.830 0.860 0.830 0.860 129,000 108,900 0.8442 0.850 0.830 0.860 0.830 0.860 129,000 0.8442 0.00%
2017-10-17 0 0.850 0.830 0.860 0.830 0.850 624,000 530,280 0.8498 0.850 0.830 0.860 0.830 0.850 624,000 0.8498 0.00%
2017-10-16 0 0.850 0.840 0.860 0.830 0.860 413,000 346,110 0.8380 0.850 0.840 0.860 0.830 0.860 413,000 0.8380 2.41%
2017-10-13 0 0.830 0.830 0.860 0.830 0.850 174,000 147,200 0.8460 0.830 0.830 0.860 0.830 0.850 174,000 0.8460 -3.49%
2017-10-12 0 0.860 0.830 0.860 0.840 0.860 401,000 340,570 0.8493 0.860 0.830 0.860 0.840 0.860 401,000 0.8493 4.88%
2017-10-11 0 0.820 0.820 0.850 0.820 0.860 377,000 320,070 0.8490 0.820 0.820 0.850 0.820 0.860 377,000 0.8490 -3.53%
2017-10-10 0 0.850 0.820 0.860 0.820 0.850 123,000 103,510 0.8415 0.850 0.820 0.860 0.820 0.850 123,000 0.8415 1.19%
2017-10-09 0 0.840 0.820 0.850 0.800 0.860 1,533,000 1,294,440 0.8444 0.840 0.820 0.850 0.800 0.860 1,533,000 0.8444 5.00%
2017-10-06 0 0.800 0.800 0.820 0.800 0.820 140,000 112,510 0.8036 0.800 0.800 0.820 0.800 0.820 140,000 0.8036 -3.61%
2017-10-04 0 0.830 0.810 0.830 0.800 0.830 267,300 216,238 0.8090 0.830 0.810 0.830 0.800 0.830 267,300 0.8090 0.00%
2017-10-03 0 0.830 0.830 0.850 0.820 0.860 92,000 76,290 0.8292 0.830 0.830 0.850 0.820 0.860 92,000 0.8292 -2.35%
2017-09-29 0 0.850 0.830 0.860 0.850 0.850 188,000 159,800 0.8500 0.850 0.830 0.860 0.850 0.850 188,000 0.8500 1.19%
2017-09-28 0 0.840 0.840 0.860 0.840 0.860 69,000 58,500 0.8478 0.840 0.840 0.860 0.840 0.860 69,000 0.8478 -2.33%
2017-09-27 0 0.860 0.850 0.860 0.830 0.860 216,000 183,550 0.8498 0.860 0.850 0.860 0.830 0.860 216,000 0.8498 1.18%
2017-09-26 0 0.850 0.820 0.850 0.810 0.850 720,000 601,020 0.8348 0.850 0.820 0.850 0.810 0.850 720,000 0.8348 3.66%
2017-09-25 0 0.820 0.820 0.850 0.820 0.850 534,000 451,420 0.8454 0.820 0.820 0.850 0.820 0.850 534,000 0.8454 -3.53%
2017-09-22 0 0.850 0.810 0.850 0.820 0.850 527,000 437,800 0.8307 0.850 0.810 0.850 0.820 0.850 527,000 0.8307 1.19%
2017-09-21 0 0.840 0.820 0.860 0.820 0.850 267,000 225,400 0.8442 0.840 0.820 0.860 0.820 0.850 267,000 0.8442 -1.18%
2017-09-20 0 0.850 0.850 0.860 0.830 0.850 886,300 748,754 0.8448 0.850 0.850 0.860 0.830 0.850 886,300 0.8448 4.94%
2017-09-19 0 0.810 0.810 0.840 0.810 0.850 476,000 396,530 0.8330 0.810 0.810 0.840 0.810 0.850 476,000 0.8330 -4.71%
2017-09-18 0 0.850 0.830 0.860 0.840 0.860 422,000 356,120 0.8439 0.850 0.830 0.860 0.840 0.860 422,000 0.8439 1.19%
2017-09-15 0 0.840 0.830 0.860 0.840 0.860 428,000 364,310 0.8512 0.840 0.830 0.860 0.840 0.860 428,000 0.8512 -1.18%
2017-09-14 0 0.850 0.840 0.850 0.820 0.860 2,892,000 2,457,490 0.8498 0.850 0.840 0.850 0.820 0.860 2,892,000 0.8498 4.94%
2017-09-13 0 0.810 0.790 0.810 0.790 0.810 532,000 426,380 0.8015 0.810 0.790 0.810 0.790 0.810 532,000 0.8015 1.25%
2017-09-12 0 0.800 0.770 0.800 0.770 0.800 288,000 229,060 0.7953 0.800 0.770 0.800 0.770 0.800 288,000 0.7953 1.27%
2017-09-11 0 0.790 0.780 0.800 0.770 0.790 172,000 134,660 0.7829 0.790 0.780 0.800 0.770 0.790 172,000 0.7829 -1.25%
2017-09-08 0 0.800 0.770 0.800 0.790 0.800 257,000 204,450 0.7955 0.800 0.770 0.800 0.790 0.800 257,000 0.7955 1.27%
2017-09-07 0 0.790 0.770 0.800 0.790 0.800 829,000 655,910 0.7912 0.790 0.770 0.800 0.790 0.800 829,000 0.7912 0.00%
2017-09-06 0 0.790 0.780 0.800 0.760 0.790 369,000 290,260 0.7866 0.790 0.780 0.800 0.760 0.790 369,000 0.7866 0.00%
2017-09-05 0 0.790 0.770 0.800 0.770 0.790 191,000 150,070 0.7857 0.790 0.770 0.800 0.770 0.790 191,000 0.7857 0.00%
2017-09-04 0 0.790 0.760 0.800 0.770 0.790 399,700 313,763 0.7850 0.790 0.760 0.800 0.770 0.790 399,700 0.7850 0.00%
2017-09-01 0 0.790 0.770 0.790 0.760 0.790 579,000 451,380 0.7796 0.790 0.770 0.790 0.760 0.790 579,000 0.7796 2.60%
2017-08-31 0 0.770 0.770 0.800 0.760 0.790 941,000 739,370 0.7857 0.770 0.770 0.800 0.760 0.790 941,000 0.7857 -2.53%
2017-08-30 0 0.790 0.770 0.800 0.760 0.800 553,000 437,020 0.7903 0.790 0.770 0.800 0.760 0.800 553,000 0.7903 -1.25%
2017-08-29 0 0.800 0.750 0.800 0.750 0.800 245,000 194,200 0.7927 0.800 0.750 0.800 0.750 0.800 245,000 0.7927 1.27%
2017-08-28 0 0.790 0.770 0.800 0.730 0.830 270,000 213,300 0.7900 0.790 0.770 0.800 0.730 0.830 270,000 0.7900 -1.25%
2017-08-25 0 0.800 0.790 0.800 0.780 0.800 312,000 245,700 0.7875 0.800 0.790 0.800 0.780 0.800 312,000 0.7875 0.00%
2017-08-24 0 0.800 0.760 0.800 0.740 0.800 687,000 528,310 0.7690 0.800 0.760 0.800 0.740 0.800 687,000 0.7690 3.90%
2017-08-22 0 0.770 0.730 0.780 0.720 0.780 806,000 595,080 0.7383 0.770 0.730 0.780 0.720 0.780 806,000 0.7383 6.94%
2017-08-21 0 0.720 0.720 0.730 0.720 0.790 381,000 281,390 0.7386 0.720 0.720 0.730 0.720 0.790 381,000 0.7386 -8.86%
2017-08-18 0 0.790 0.780 0.800 0.720 0.800 7,345,000 5,651,670 0.7695 0.790 0.780 0.800 0.720 0.800 7,345,000 0.7695 -1.25%
2017-08-17 0 0.800 0.790 0.800 0.780 0.840 5,042,000 4,096,220 0.8124 0.800 0.790 0.800 0.780 0.840 5,042,000 0.8124 1.27%
2017-08-16 0 0.790 0.780 0.800 0.780 0.820 1,146,000 905,290 0.7900 0.790 0.780 0.800 0.780 0.820 1,146,000 0.7900 0.00%
2017-08-15 0 0.790 0.780 0.800 0.780 0.800 1,869,000 1,473,630 0.7885 0.790 0.780 0.800 0.780 0.800 1,869,000 0.7885 0.00%
2017-08-14 0 0.790 0.780 0.790 0.770 0.800 2,112,000 1,655,970 0.7841 0.790 0.780 0.790 0.770 0.800 2,112,000 0.7841 -1.25%
2017-08-11 0 0.800 0.780 0.800 0.730 0.800 780,000 602,940 0.7730 0.800 0.780 0.800 0.730 0.800 780,000 0.7730 1.27%
2017-08-10 0 0.790 0.750 0.790 0.720 0.790 1,703,000 1,282,200 0.7529 0.790 0.750 0.790 0.720 0.790 1,703,000 0.7529 8.22%
2017-08-09 0 0.730 0.710 0.730 0.650 0.740 1,598,000 1,117,540 0.6993 0.730 0.710 0.730 0.650 0.740 1,598,000 0.6993 4.29%
2017-08-08 0 0.700 0.660 0.700 0.650 0.700 504,200 333,974 0.6624 0.700 0.660 0.700 0.650 0.700 504,200 0.6624 7.69%
2017-08-07 0 0.650 0.640 0.650 0.640 0.690 163,500 107,005 0.6545 0.650 0.640 0.650 0.640 0.690 163,500 0.6545 -5.80%
2017-08-04 0 0.690 0.640 0.690 0.590 0.690 415,100 261,768 0.6306 0.690 0.640 0.690 0.590 0.690 415,100 0.6306 13.11%
2017-08-03 0 0.610 0.600 0.610 0.600 0.610 110,000 67,000 0.6091 0.610 0.600 0.610 0.600 0.610 110,000 0.6091 0.00%
2017-08-02 0 0.610 0.600 0.620 0.610 0.620 495,010 303,905 0.6139 0.610 0.600 0.620 0.610 0.620 495,010 0.6139 0.00%
2017-08-01 0 0.610 0.610 0.630 0.610 0.620 155,000 95,550 0.6165 0.610 0.610 0.630 0.610 0.620 155,000 0.6165 0.00%
2017-07-31 0 0.610 0.610 0.630 0.610 0.630 290,000 178,200 0.6145 0.610 0.610 0.630 0.610 0.630 290,000 0.6145 1.67%
2017-07-28 0 0.600 0.600 0.610 0.570 0.610 338,000 198,420 0.5870 0.600 0.600 0.610 0.570 0.610 338,000 0.5870 -3.23%
2017-07-27 0 0.620 0.600 0.620 0.570 0.620 210,000 126,910 0.6043 0.620 0.600 0.620 0.570 0.620 210,000 0.6043 -1.59%
2017-07-26 0 0.630 0.620 0.640 0.610 0.650 527,000 336,320 0.6382 0.630 0.620 0.640 0.610 0.650 527,000 0.6382 -3.08%
2017-07-25 0 0.650 0.630 0.650 0.650 0.650 23,000 14,950 0.6500 0.650 0.630 0.650 0.650 0.650 23,000 0.6500 6.56%
2017-07-24 0 0.610 0.610 0.640 0.610 0.670 292,200 187,226 0.6407 0.610 0.610 0.640 0.610 0.670 292,200 0.6407 -4.69%
2017-07-21 0 0.640 0.630 0.640 0.640 0.640 150,000 96,000 0.6400 0.640 0.630 0.640 0.640 0.640 150,000 0.6400 0.00%
2017-07-20 0 0.640 0.630 0.640 0.650 0.650 950,490 617,799 0.6500 0.640 0.630 0.640 0.650 0.650 950,490 0.6500 0.00%
2017-07-19 0 0.640 0.640 0.650 0.640 0.650 145,000 93,610 0.6456 0.640 0.640 0.650 0.640 0.650 145,000 0.6456 1.59%
2017-07-18 0 0.630 0.630 0.640 0.590 0.640 476,700 294,100 0.6169 0.630 0.630 0.640 0.590 0.640 476,700 0.6169 0.00%
2017-07-17 0 0.630 0.610 0.640 0.630 0.670 154,000 98,410 0.6390 0.630 0.610 0.640 0.630 0.670 154,000 0.6390 -1.56%
2017-07-14 0 0.640 0.610 0.640 0.630 0.640 62,000 39,460 0.6365 0.640 0.610 0.640 0.630 0.640 62,000 0.6365 0.00%
2017-07-13 0 0.640 0.610 0.650 0.610 0.670 303,000 197,080 0.6504 0.640 0.610 0.650 0.610 0.670 303,000 0.6504 -1.54%
2017-07-12 0 0.650 0.640 0.650 0.620 0.650 486,000 314,950 0.6480 0.650 0.640 0.650 0.620 0.650 486,000 0.6480 1.56%
2017-07-11 0 0.640 0.640 0.660 0.640 0.640 10,000 6,400 0.6400 0.640 0.640 0.660 0.640 0.640 10,000 0.6400 0.00%
2017-07-10 0 0.640 0.640 0.670 0.640 0.650 1,238,000 802,320 0.6481 0.640 0.640 0.670 0.640 0.650 1,238,000 0.6481 0.00%
2017-07-07 0 0.640 0.640 0.650 0.640 0.640 35,000 22,400 0.6400 0.640 0.640 0.650 0.640 0.640 35,000 0.6400 -3.03%
2017-07-06 0 0.660 0.640 0.670 0.640 0.670 60,000 38,610 0.6435 0.660 0.640 0.670 0.640 0.670 60,000 0.6435 3.13%
2017-07-05 0 0.640 0.640 0.660 0.620 0.640 52,000 32,700 0.6288 0.640 0.640 0.660 0.620 0.640 52,000 0.6288 -5.88%
2017-07-04 0 0.680 0.630 0.680 0.620 0.680 24,000 15,040 0.6267 0.680 0.630 0.680 0.620 0.680 24,000 0.6267 0.00%
2017-07-03 0 0.680 0.630 0.680 0.630 0.680 11,000 6,980 0.6345 0.680 0.630 0.680 0.630 0.680 11,000 0.6345 7.94%
2017-06-30 0 0.630 0.630 0.640 0.630 0.640 323,000 206,560 0.6395 0.630 0.630 0.640 0.630 0.640 323,000 0.6395 -1.56%
2017-06-29 0 0.640 0.640 0.650 0.640 0.680 38,000 24,620 0.6479 0.640 0.640 0.650 0.640 0.680 38,000 0.6479 -1.54%
2017-06-28 0 0.650 0.650 0.680 0.610 0.680 3,210,000 1,949,680 0.6074 0.650 0.650 0.680 0.610 0.680 3,210,000 0.6074 -5.80%
2017-06-27 0 0.690 0.660 0.690 0.660 0.690 526,000 353,260 0.6716 0.690 0.660 0.690 0.660 0.690 526,000 0.6716 4.55%
2017-06-26 0 0.660 0.660 0.670 0.660 0.660 5,000 3,350 0.6700 0.660 0.660 0.670 0.660 0.660 5,000 0.6700 0.00%
2017-06-23 0 0.660 0.660 0.700 0.650 0.660 50,000 32,800 0.6560 0.660 0.660 0.700 0.650 0.660 50,000 0.6560 0.00%
2017-06-22 0 0.660 0.650 0.700 0.660 0.660 114,000 75,240 0.6600 0.660 0.650 0.700 0.660 0.660 114,000 0.6600 0.00%
2017-06-21 0 0.660 0.660 0.670 0.660 0.660 106,000 69,960 0.6600 0.660 0.660 0.670 0.660 0.660 106,000 0.6600 0.00%
2017-06-20 0 0.660 0.660 0.670 0.660 0.670 65,000 42,920 0.6603 0.660 0.660 0.670 0.660 0.670 65,000 0.6603 -1.49%
2017-06-19 0 0.670 0.670 0.700 0.670 0.680 98,000 65,700 0.6704 0.670 0.670 0.700 0.670 0.680 98,000 0.6704 -1.47%
2017-06-16 0 0.680 0.670 0.680 0.660 0.720 224,000 151,090 0.6745 0.680 0.670 0.680 0.660 0.720 224,000 0.6745 -1.45%
2017-06-15 0 0.690 0.670 0.690 0.660 0.690 2,674,000 1,609,420 0.6019 0.690 0.670 0.690 0.660 0.690 2,674,000 0.6019 2.99%
2017-06-14 0 0.670 0.660 0.670 0.660 0.710 82,000 54,890 0.6694 0.670 0.660 0.670 0.660 0.710 82,000 0.6694 1.52%
2017-06-13 0 0.660 0.660 0.670 0.660 0.730 183,000 123,710 0.6760 0.660 0.660 0.670 0.660 0.730 183,000 0.6760 -2.94%
2017-06-12 0 0.680 0.660 0.680 0.630 0.680 515,000 330,390 0.6415 0.680 0.660 0.680 0.630 0.680 515,000 0.6415 0.00%
2017-06-09 0 0.680 0.670 0.680 0.670 0.680 219,000 148,610 0.6786 0.680 0.670 0.680 0.670 0.680 219,000 0.6786 0.00%
2017-06-08 0 0.680 0.670 0.680 0.680 0.690 290,000 198,100 0.6831 0.680 0.670 0.680 0.680 0.690 290,000 0.6831 0.00%
2017-06-07 0 0.680 0.680 0.690 0.680 0.690 102,000 70,280 0.6890 0.680 0.680 0.690 0.680 0.690 102,000 0.6890 -1.45%
2017-06-06 0 0.690 0.680 0.690 0.690 0.730 645,000 446,140 0.6917 0.690 0.680 0.690 0.690 0.730 645,000 0.6917 1.47%
2017-06-05 0 0.680 0.680 0.690 0.680 0.690 174,000 118,840 0.6830 0.680 0.680 0.690 0.680 0.690 174,000 0.6830 0.00%
2017-06-02 0 0.680 0.680 0.700 0.670 0.700 390,000 266,350 0.6829 0.680 0.680 0.700 0.670 0.700 390,000 0.6829 1.49%
2017-06-01 0 0.670 0.670 0.700 0.670 0.680 201,000 135,980 0.6765 0.670 0.670 0.700 0.670 0.680 201,000 0.6765 -2.90%
2017-05-31 0 0.690 0.690 0.710 0.690 0.730 125,000 87,950 0.7036 0.690 0.690 0.710 0.690 0.730 125,000 0.7036 0.00%
2017-05-29 0 0.690 0.670 0.690 0.670 0.700 142,000 97,600 0.6873 0.690 0.670 0.690 0.670 0.700 142,000 0.6873 -1.43%
2017-05-26 0 0.700 0.670 0.700 0.670 0.700 72,000 48,300 0.6708 0.700 0.670 0.700 0.670 0.700 72,000 0.6708 6.06%
2017-05-25 0 0.660 0.660 0.690 - - 0 0 - 0.660 0.660 0.690 - - 0 - 0.00%
2017-05-24 0 0.660 0.660 0.680 0.660 0.670 120,000 79,210 0.6601 0.660 0.660 0.680 0.660 0.670 120,000 0.6601 0.00%
2017-05-23 0 0.660 0.640 0.660 0.630 0.700 436,000 288,430 0.6615 0.660 0.640 0.660 0.630 0.700 436,000 0.6615 0.00%
2017-05-22 0 0.660 0.660 0.670 0.600 0.670 990,000 624,990 0.6313 0.660 0.660 0.670 0.600 0.670 990,000 0.6313 -1.49%
2017-05-19 0 0.670 0.660 0.670 0.650 0.680 490,000 322,330 0.6578 0.670 0.660 0.670 0.650 0.680 490,000 0.6578 -1.47%
2017-05-18 0 0.680 0.680 0.690 0.620 0.730 1,408,000 940,800 0.6682 0.680 0.680 0.690 0.620 0.730 1,408,000 0.6682 -6.85%
2017-05-17 0 0.730 0.720 0.730 0.730 0.750 497,000 366,290 0.7370 0.730 0.720 0.730 0.730 0.750 497,000 0.7370 -2.67%
2017-05-16 0 0.750 0.750 0.770 0.750 0.770 300,500 228,780 0.7613 0.750 0.750 0.770 0.750 0.770 300,500 0.7613 -2.60%
2017-05-15 0 0.770 0.760 0.770 0.750 0.770 372,000 282,390 0.7591 0.770 0.760 0.770 0.750 0.770 372,000 0.7591 1.32%
2017-05-12 0 0.760 0.750 0.760 0.700 0.780 346,000 261,350 0.7553 0.760 0.750 0.760 0.700 0.780 346,000 0.7553 -2.56%
2017-05-11 0 0.780 0.780 0.800 0.780 0.780 60,000 46,800 0.7800 0.780 0.780 0.800 0.780 0.780 60,000 0.7800 0.00%
2017-05-10 0 0.780 0.780 0.810 0.770 0.810 163,000 127,070 0.7796 0.780 0.780 0.810 0.770 0.810 163,000 0.7796 0.00%
2017-05-09 0 0.780 0.770 0.780 0.770 0.790 134,000 104,720 0.7815 0.780 0.770 0.780 0.770 0.790 134,000 0.7815 1.30%
2017-05-08 0 0.770 0.770 0.780 0.760 0.800 178,000 139,850 0.7857 0.770 0.770 0.780 0.760 0.800 178,000 0.7857 -1.28%
2017-05-05 0 0.780 0.780 0.800 0.780 0.780 10,000 7,800 0.7800 0.780 0.780 0.800 0.780 0.780 10,000 0.7800 0.00%
2017-05-04 0 0.780 0.770 0.800 0.760 0.780 369,000 284,550 0.7711 0.780 0.770 0.800 0.760 0.780 369,000 0.7711 2.63%
2017-05-02 0 0.760 0.760 0.780 0.750 0.800 688,000 524,530 0.7624 0.760 0.760 0.780 0.750 0.800 688,000 0.7624 -5.00%
2017-04-28 0 0.800 0.780 0.810 0.790 0.800 388,000 309,490 0.7977 0.800 0.780 0.810 0.790 0.800 388,000 0.7977 2.56%
2017-04-27 0 0.780 0.780 0.790 0.760 0.800 514,000 400,000 0.7782 0.780 0.780 0.790 0.760 0.800 514,000 0.7782 -1.27%
2017-04-26 0 0.790 0.780 0.800 0.790 0.800 122,000 96,880 0.7941 0.790 0.780 0.800 0.790 0.800 122,000 0.7941 -1.25%
2017-04-25 0 0.800 0.790 0.800 0.790 0.820 162,000 130,910 0.8081 0.800 0.790 0.800 0.790 0.820 162,000 0.8081 2.56%
2017-04-24 0 0.780 0.780 0.790 0.780 0.810 176,000 140,180 0.7965 0.780 0.780 0.790 0.780 0.810 176,000 0.7965 -1.27%
2017-04-21 0 0.790 0.790 0.800 0.780 0.810 246,500 195,790 0.7943 0.790 0.790 0.800 0.780 0.810 246,500 0.7943 -1.25%
2017-04-20 0 0.800 0.790 0.830 0.790 0.830 32,000 25,780 0.8056 0.800 0.790 0.830 0.790 0.830 32,000 0.8056 -1.23%
2017-04-19 0 0.810 0.790 0.810 0.790 0.810 10,000 7,920 0.7920 0.810 0.790 0.810 0.790 0.810 10,000 0.7920 0.00%
2017-04-18 0 0.810 0.810 0.820 0.810 0.810 39,000 31,590 0.8100 0.810 0.810 0.820 0.810 0.810 39,000 0.8100 0.00%
2017-04-13 0 0.810 0.810 0.820 0.810 0.810 82,000 66,420 0.8100 0.810 0.810 0.820 0.810 0.810 82,000 0.8100 0.00%
2017-04-12 0 0.810 0.810 0.830 0.810 0.820 125,500 102,260 0.8148 0.810 0.810 0.830 0.810 0.820 125,500 0.8148 -1.22%
2017-04-11 0 0.820 0.810 0.820 0.810 0.830 797,000 647,840 0.8128 0.820 0.810 0.820 0.810 0.830 797,000 0.8128 -1.20%
2017-04-10 0 0.830 0.820 0.830 0.810 0.850 469,000 380,980 0.8123 0.830 0.820 0.830 0.810 0.850 469,000 0.8123 2.47%
2017-04-07 0 0.810 0.810 0.820 0.800 0.830 291,000 236,570 0.8130 0.810 0.810 0.820 0.800 0.830 291,000 0.8130 -1.22%
2017-04-06 0 0.820 0.810 0.820 0.800 0.830 340,100 278,837 0.8199 0.820 0.810 0.820 0.800 0.830 340,100 0.8199 -1.20%
2017-04-05 0 0.830 0.820 0.830 0.830 0.830 120,000 99,600 0.8300 0.830 0.820 0.830 0.830 0.830 120,000 0.8300 0.00%
2017-04-03 0 0.830 0.820 0.850 0.820 0.850 195,000 163,030 0.8361 0.830 0.820 0.850 0.820 0.850 195,000 0.8361 -2.35%
2017-03-31 0 0.850 0.840 0.870 0.850 0.850 50,010 42,508 0.8500 0.850 0.840 0.870 0.850 0.850 50,010 0.8500 0.00%
2017-03-30 0 0.850 0.850 0.860 0.840 0.850 57,000 48,380 0.8488 0.850 0.850 0.860 0.840 0.850 57,000 0.8488 0.00%
2017-03-29 0 0.850 0.840 0.850 0.850 0.860 140,000 120,000 0.8571 0.850 0.840 0.850 0.850 0.860 140,000 0.8571 -1.16%
2017-03-28 0 0.860 0.850 0.870 0.840 0.880 404,000 352,240 0.8719 0.860 0.850 0.870 0.840 0.880 404,000 0.8719 2.38%
2017-03-27 0 0.840 0.840 0.850 0.840 0.860 600,000 506,700 0.8445 0.840 0.840 0.850 0.840 0.860 600,000 0.8445 -2.33%
2017-03-24 0 0.860 0.860 0.870 0.850 0.870 107,000 91,990 0.8597 0.860 0.860 0.870 0.850 0.870 107,000 0.8597 0.00%
2017-03-23 0 0.860 0.850 0.860 0.850 0.860 491,000 421,210 0.8579 0.860 0.850 0.860 0.850 0.860 491,000 0.8579 1.18%
2017-03-22 0 0.850 0.850 0.860 0.850 0.860 100,000 85,500 0.8550 0.850 0.850 0.860 0.850 0.860 100,000 0.8550 -2.30%
2017-03-21 0 0.870 0.860 0.880 0.860 0.870 74,000 63,880 0.8632 0.870 0.860 0.880 0.860 0.870 74,000 0.8632 -1.14%
2017-03-20 0 0.880 0.880 0.890 0.850 0.880 828,000 725,950 0.8768 0.880 0.880 0.890 0.850 0.880 828,000 0.8768 2.33%
2017-03-17 0 0.860 0.860 0.880 0.850 0.870 310,000 268,500 0.8661 0.860 0.860 0.880 0.850 0.870 310,000 0.8661 1.18%
2017-03-16 0 0.850 0.850 0.860 0.830 0.870 255,000 217,210 0.8518 0.850 0.850 0.860 0.830 0.870 255,000 0.8518 -2.30%
2017-03-15 0 0.870 0.860 0.870 0.850 0.870 283,000 242,190 0.8558 0.870 0.860 0.870 0.850 0.870 283,000 0.8558 0.00%
2017-03-14 0 0.870 0.860 0.870 0.860 0.870 254,000 219,830 0.8655 0.870 0.860 0.870 0.860 0.870 254,000 0.8655 0.00%
2017-03-13 0 0.870 0.860 0.870 0.850 0.870 17,000 14,580 0.8576 0.870 0.860 0.870 0.850 0.870 17,000 0.8576 0.00%
2017-03-10 0 0.870 0.870 0.890 0.860 0.880 451,000 394,860 0.8755 0.870 0.870 0.890 0.860 0.880 451,000 0.8755 -2.25%
2017-03-09 0 0.890 0.870 0.890 0.860 0.890 361,000 320,300 0.8873 0.890 0.870 0.890 0.860 0.890 361,000 0.8873 3.49%
2017-03-08 0 0.860 0.850 0.860 0.850 0.870 476,000 411,330 0.8641 0.860 0.850 0.860 0.850 0.870 476,000 0.8641 -1.15%
2017-03-07 0 0.870 0.870 0.880 0.840 0.870 126,000 108,420 0.8605 0.870 0.870 0.880 0.840 0.870 126,000 0.8605 0.00%
2017-03-06 0 0.870 0.860 0.870 0.850 0.870 404,000 346,000 0.8564 0.870 0.860 0.870 0.850 0.870 404,000 0.8564 0.00%
2017-03-03 0 0.870 0.860 0.870 0.870 0.870 329,000 286,030 0.8694 0.870 0.860 0.870 0.870 0.870 329,000 0.8694 1.16%
2017-03-02 0 0.860 0.860 0.870 0.860 0.870 115,000 99,420 0.8645 0.860 0.860 0.870 0.860 0.870 115,000 0.8645 -1.15%
2017-03-01 0 0.870 0.860 0.880 0.870 0.870 95,000 82,650 0.8700 0.870 0.860 0.880 0.870 0.870 95,000 0.8700 0.00%
2017-02-28 0 0.870 0.870 0.880 0.860 0.880 113,000 98,260 0.8696 0.870 0.870 0.880 0.860 0.880 113,000 0.8696 -1.14%
2017-02-27 0 0.880 0.870 0.880 0.880 0.890 240,000 211,290 0.8804 0.880 0.870 0.880 0.880 0.890 240,000 0.8804 0.00%
2017-02-24 0 0.880 0.880 0.900 0.880 0.880 12,000 10,560 0.8800 0.880 0.880 0.900 0.880 0.880 12,000 0.8800 -1.12%
2017-02-23 0 0.890 0.880 0.900 0.880 0.900 111,000 98,820 0.8903 0.890 0.880 0.900 0.880 0.900 111,000 0.8903 -1.11%
2017-02-22 0 0.900 0.890 0.900 0.890 0.900 156,000 139,640 0.8951 0.900 0.890 0.900 0.890 0.900 156,000 0.8951 1.12%
2017-02-21 0 0.890 0.880 0.890 0.880 0.890 532,200 471,340 0.8856 0.890 0.880 0.890 0.880 0.890 532,200 0.8856 1.14%
2017-02-20 0 0.880 0.880 0.890 0.880 0.900 275,000 244,680 0.8897 0.880 0.880 0.890 0.880 0.900 275,000 0.8897 -1.12%
2017-02-17 0 0.890 0.890 0.900 0.890 0.900 100,000 89,800 0.8980 0.890 0.890 0.900 0.890 0.900 100,000 0.8980 -1.11%
2017-02-16 0 0.900 0.900 0.910 0.900 0.950 2,099,000 1,913,400 0.9116 0.900 0.900 0.910 0.900 0.950 2,099,000 0.9116 2.27%
2017-02-15 0 0.880 0.880 0.890 0.880 0.890 727,000 644,380 0.8864 0.880 0.880 0.890 0.880 0.890 727,000 0.8864 -1.12%
2017-02-14 0 0.890 0.890 0.900 0.870 0.890 889,000 786,010 0.8842 0.890 0.890 0.900 0.870 0.890 889,000 0.8842 -1.11%
2017-02-13 0 0.900 0.830 0.900 0.900 0.900 24,000 21,600 0.9000 0.900 0.830 0.900 0.900 0.900 24,000 0.9000 1.12%
2017-02-10 0 0.890 0.890 0.900 0.890 0.910 256,000 230,260 0.8995 0.890 0.890 0.900 0.890 0.910 256,000 0.8995 -1.11%
2017-02-09 0 0.900 0.890 0.900 0.900 0.900 50,000 45,000 0.9000 0.900 0.890 0.900 0.900 0.900 50,000 0.9000 2.27%
2017-02-08 0 0.880 0.880 0.900 0.880 0.890 138,000 123,640 0.8959 0.880 0.880 0.900 0.880 0.890 138,000 0.8959 -3.30%
2017-02-07 0 0.910 0.900 0.910 0.900 0.910 119,000 107,890 0.9066 0.910 0.900 0.910 0.900 0.910 119,000 0.9066 1.11%
2017-02-06 0 0.900 0.880 0.900 0.900 0.910 180,000 162,800 0.9044 0.900 0.880 0.900 0.900 0.910 180,000 0.9044 -1.10%
2017-02-03 0 0.910 0.900 0.920 0.900 0.910 245,000 221,700 0.9049 0.910 0.900 0.920 0.900 0.910 245,000 0.9049 1.11%
2017-02-02 0 0.900 0.900 0.920 0.900 0.900 91,000 81,900 0.9000 0.900 0.900 0.920 0.900 0.900 91,000 0.9000 0.00%
2017-02-01 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2017-01-27 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2017-01-26 0 0.900 0.900 0.910 0.890 0.890 25,000 22,250 0.8900 0.900 0.900 0.910 0.890 0.890 25,000 0.8900 -1.10%
2017-01-25 0 0.910 0.890 0.910 0.880 0.910 33,000 29,370 0.8900 0.910 0.890 0.910 0.880 0.910 33,000 0.8900 2.25%
2017-01-24 0 0.890 0.880 0.890 0.890 0.900 175,000 156,260 0.8929 0.890 0.880 0.890 0.890 0.900 175,000 0.8929 1.14%
2017-01-23 0 0.880 0.870 0.900 0.870 0.900 142,000 124,610 0.8775 0.880 0.870 0.900 0.870 0.900 142,000 0.8775 -2.22%
2017-01-20 0 0.900 0.900 0.920 0.900 0.900 8,000 7,200 0.9000 0.900 0.900 0.920 0.900 0.900 8,000 0.9000 2.27%
2017-01-19 0 0.880 0.880 0.890 0.850 0.880 228,000 199,170 0.8736 0.880 0.880 0.890 0.850 0.880 228,000 0.8736 2.33%
2017-01-18 0 0.860 0.850 0.880 0.850 0.860 13,000 11,150 0.8577 0.860 0.850 0.880 0.850 0.860 13,000 0.8577 0.00%
2017-01-17 0 0.860 0.860 0.870 - - 0 0 - 0.860 0.860 0.870 - - 0 - 0.00%
2017-01-16 0 0.860 0.860 0.880 0.860 0.870 124,000 106,660 0.8602 0.860 0.860 0.880 0.860 0.870 124,000 0.8602 0.00%
2017-01-13 0 0.860 0.860 0.870 0.850 0.870 200,000 171,420 0.8571 0.860 0.860 0.870 0.850 0.870 200,000 0.8571 -2.27%
2017-01-12 0 0.880 0.880 0.900 0.870 0.890 105,000 92,880 0.8846 0.880 0.880 0.900 0.870 0.890 105,000 0.8846 -1.12%
2017-01-11 0 0.890 0.890 0.910 0.870 0.890 140,000 124,210 0.8872 0.890 0.890 0.910 0.870 0.890 140,000 0.8872 0.00%
2017-01-10 0 0.890 0.890 0.910 0.890 0.910 318,000 285,820 0.8988 0.890 0.890 0.910 0.890 0.910 318,000 0.8988 -1.11%
2017-01-09 0 0.900 0.890 0.920 0.880 0.920 628,000 571,050 0.9093 0.900 0.890 0.920 0.880 0.920 628,000 0.9093 -1.10%
2017-01-06 0 0.910 0.910 0.920 0.910 0.920 551,000 501,610 0.9104 0.910 0.910 0.920 0.910 0.920 551,000 0.9104 0.00%
2017-01-05 0 0.910 0.910 0.920 0.890 0.920 1,714,000 1,556,000 0.9078 0.910 0.910 0.920 0.890 0.920 1,714,000 0.9078 2.25%
2017-01-04 0 0.890 0.890 0.900 0.870 0.900 584,000 519,610 0.8897 0.890 0.890 0.900 0.870 0.900 584,000 0.8897 -2.20%
2017-01-03 0 0.910 0.910 0.920 0.890 0.920 1,017,000 925,760 0.9103 0.910 0.910 0.920 0.890 0.920 1,017,000 0.9103 0.00%
2016-12-30 0 0.910 0.880 0.910 0.910 0.910 70,000 63,700 0.9100 0.910 0.880 0.910 0.910 0.910 70,000 0.9100 0.00%
2016-12-29 0 0.910 0.890 0.910 0.910 0.930 510,000 465,130 0.9120 0.910 0.890 0.910 0.910 0.930 510,000 0.9120 1.11%
2016-12-28 0 0.900 0.900 0.920 0.900 0.910 223,000 200,980 0.9013 0.900 0.900 0.920 0.900 0.910 223,000 0.9013 0.00%
2016-12-23 0 0.900 0.900 0.910 0.900 0.900 1,212,400 1,091,144 0.9000 0.900 0.900 0.910 0.900 0.900 1,212,400 0.9000 3.45%
2016-12-22 0 0.870 0.860 0.870 - - 0 0 - 0.870 0.860 0.870 - - 0 - 0.00%
2016-12-21 0 0.870 0.860 0.880 0.870 0.870 50,000 43,760 0.8752 0.870 0.860 0.880 0.870 0.870 50,000 0.8752 1.16%
2016-12-20 0 0.860 0.860 0.900 0.860 0.900 73,000 64,580 0.8847 0.860 0.860 0.900 0.860 0.900 73,000 0.8847 -3.37%
2016-12-19 0 0.890 0.860 0.890 0.870 0.890 59,200 52,078 0.8797 0.890 0.860 0.890 0.870 0.890 59,200 0.8797 3.49%
2016-12-16 0 0.860 0.850 0.880 0.860 0.890 91,000 79,290 0.8713 0.860 0.850 0.880 0.860 0.890 91,000 0.8713 -3.37%
2016-12-15 0 0.890 0.870 0.890 0.870 0.890 78,000 68,860 0.8828 0.890 0.870 0.890 0.870 0.890 78,000 0.8828 2.30%
2016-12-14 0 0.870 0.870 0.890 0.870 0.900 214,000 187,340 0.8754 0.870 0.870 0.890 0.870 0.900 214,000 0.8754 -1.14%
2016-12-13 0 0.880 0.880 0.890 0.870 0.910 390,000 344,040 0.8822 0.880 0.880 0.890 0.870 0.910 390,000 0.8822 1.15%
2016-12-12 0 0.870 0.860 0.870 0.870 0.910 355,000 315,490 0.8887 0.870 0.860 0.870 0.870 0.910 355,000 0.8887 -2.25%
2016-12-09 0 0.890 0.890 0.910 0.870 0.890 62,000 56,050 0.9040 0.890 0.890 0.910 0.870 0.890 62,000 0.9040 -2.20%
2016-12-08 0 0.910 0.880 0.910 0.900 0.910 78,000 70,630 0.9055 0.910 0.880 0.910 0.900 0.910 78,000 0.9055 1.11%
2016-12-07 0 0.900 0.880 0.910 0.870 0.910 305,000 273,300 0.8961 0.900 0.880 0.910 0.870 0.910 305,000 0.8961 0.00%
2016-12-06 0 0.900 0.900 0.910 0.900 0.920 212,000 191,920 0.9053 0.900 0.900 0.910 0.900 0.920 212,000 0.9053 0.00%
2016-12-05 0 0.900 0.900 0.910 0.900 0.930 96,000 87,920 0.9158 0.900 0.900 0.910 0.900 0.930 96,000 0.9158 0.00%
2016-12-02 0 0.900 0.900 0.910 0.900 0.910 32,000 28,920 0.9038 0.900 0.900 0.910 0.900 0.910 32,000 0.9038 0.00%
2016-12-01 0 0.900 0.900 0.910 0.900 0.900 133,000 119,700 0.9000 0.900 0.900 0.910 0.900 0.900 133,000 0.9000 0.00%
2016-11-30 0 0.900 0.890 0.900 0.890 0.900 1,576,000 1,418,150 0.8998 0.900 0.890 0.900 0.890 0.900 1,576,000 0.8998 1.12%
2016-11-29 0 0.890 0.890 0.900 0.870 0.910 316,000 278,200 0.8804 0.890 0.890 0.900 0.870 0.910 316,000 0.8804 -1.11%
2016-11-28 0 0.900 0.890 0.900 0.890 0.920 83,000 75,050 0.9042 0.900 0.890 0.900 0.890 0.920 83,000 0.9042 -1.10%
2016-11-25 0 0.910 0.900 0.910 0.910 0.940 222,000 204,250 0.9200 0.910 0.900 0.910 0.910 0.940 222,000 0.9200 -1.09%
2016-11-24 0 0.920 0.900 0.920 0.890 0.930 224,000 201,890 0.9013 0.920 0.900 0.920 0.890 0.930 224,000 0.9013 2.22%
2016-11-23 0 0.900 0.890 0.900 0.870 0.910 355,100 314,485 0.8856 0.900 0.890 0.900 0.870 0.910 355,100 0.8856 -1.10%
2016-11-22 0 0.910 0.890 0.910 0.830 0.930 537,000 482,770 0.8990 0.910 0.890 0.910 0.830 0.930 537,000 0.8990 -1.09%
2016-11-21 0 0.920 0.920 0.940 0.920 0.940 404,000 374,240 0.9263 0.920 0.920 0.940 0.920 0.940 404,000 0.9263 0.00%
2016-11-18 0 0.920 0.920 0.950 0.900 0.940 222,000 204,300 0.9203 0.920 0.920 0.950 0.900 0.940 222,000 0.9203 0.00%
2016-11-17 0 0.920 0.920 0.930 0.920 0.930 269,000 250,070 0.9296 0.920 0.920 0.930 0.920 0.930 269,000 0.9296 -1.08%
2016-11-16 0 0.930 0.930 0.950 0.930 0.930 226,000 210,180 0.9300 0.930 0.930 0.950 0.930 0.930 226,000 0.9300 0.00%
2016-11-15 0 0.930 0.930 0.940 0.900 0.930 691,000 632,780 0.9157 0.930 0.930 0.940 0.900 0.930 691,000 0.9157 1.09%
2016-11-14 0 0.920 0.910 0.920 0.920 0.930 575,000 529,250 0.9204 0.920 0.910 0.920 0.920 0.930 575,000 0.9204 -1.08%
2016-11-11 0 0.930 0.920 0.950 0.930 0.950 808,000 758,840 0.9392 0.930 0.920 0.950 0.930 0.950 808,000 0.9392 -1.06%
2016-11-10 0 0.940 0.930 0.940 0.930 0.970 822,000 780,920 0.9500 0.940 0.930 0.940 0.930 0.970 822,000 0.9500 2.17%
2016-11-09 0 0.920 0.910 0.920 0.920 0.970 1,449,000 1,380,390 0.9527 0.920 0.910 0.920 0.920 0.970 1,449,000 0.9527 -2.13%
2016-11-08 0 0.940 0.940 0.950 0.930 0.960 1,031,000 979,840 0.9504 0.940 0.940 0.950 0.930 0.960 1,031,000 0.9504 0.00%
2016-11-07 0 0.940 0.930 0.940 0.930 0.950 52,000 49,370 0.9494 0.940 0.930 0.940 0.930 0.950 52,000 0.9494 0.00%
2016-11-04 0 0.940 0.930 0.940 0.940 0.970 460,000 436,160 0.9482 0.940 0.930 0.940 0.940 0.970 460,000 0.9482 1.08%
2016-11-03 0 0.930 0.930 0.940 0.930 0.950 53,000 50,300 0.9491 0.930 0.930 0.940 0.930 0.950 53,000 0.9491 -1.06%
2016-11-02 0 0.940 0.940 0.950 0.940 0.950 386,000 365,910 0.9480 0.940 0.940 0.950 0.940 0.950 386,000 0.9480 0.00%
2016-11-01 0 0.940 0.940 0.950 0.940 0.950 397,000 374,670 0.9438 0.940 0.940 0.950 0.940 0.950 397,000 0.9438 0.00%
2016-10-31 0 0.940 0.940 0.950 0.940 0.950 388,000 365,220 0.9413 0.940 0.940 0.950 0.940 0.950 388,000 0.9413 -1.05%
2016-10-28 0 0.950 0.940 0.950 0.940 0.950 583,100 553,862 0.9499 0.950 0.940 0.950 0.940 0.950 583,100 0.9499 0.00%
2016-10-27 0 0.950 0.950 0.960 - - 0 0 - 0.950 0.950 0.960 - - 0 - 0.00%
2016-10-26 0 0.950 0.940 0.950 0.940 0.950 222,000 210,510 0.9482 0.950 0.940 0.950 0.940 0.950 222,000 0.9482 -1.04%
2016-10-25 0 0.960 0.960 0.970 0.950 0.980 673,000 646,300 0.9603 0.960 0.960 0.970 0.950 0.980 673,000 0.9603 -2.04%
2016-10-24 0 0.980 0.960 0.980 0.950 0.990 1,254,000 1,226,580 0.9781 0.980 0.960 0.980 0.950 0.990 1,254,000 0.9781 0.00%
2016-10-20 0 0.980 0.970 0.980 0.960 1.000 428,000 421,720 0.9853 0.980 0.970 0.980 0.960 1.000 428,000 0.9853 1.03%
2016-10-19 0 0.970 0.960 0.970 0.940 0.990 959,000 940,530 0.9807 0.970 0.960 0.970 0.940 0.990 959,000 0.9807 -2.02%
2016-10-18 0 0.990 0.950 0.990 0.990 1.000 1,894,000 1,882,640 0.9940 0.990 0.950 0.990 0.990 1.000 1,894,000 0.9940 0.00%
2016-10-17 0 0.990 0.980 0.990 0.970 0.990 662,000 648,950 0.9803 0.990 0.980 0.990 0.970 0.990 662,000 0.9803 2.06%
2016-10-14 0 0.970 0.970 0.980 0.960 0.970 550,000 533,300 0.9696 0.970 0.970 0.980 0.960 0.970 550,000 0.9696 0.00%
2016-10-13 0 0.970 0.970 0.980 0.940 0.970 336,000 323,940 0.9641 0.970 0.970 0.980 0.940 0.970 336,000 0.9641 1.04%
2016-10-12 0 0.960 0.960 0.970 0.960 0.970 918,000 889,320 0.9688 0.960 0.960 0.970 0.960 0.970 918,000 0.9688 0.00%
2016-10-11 0 0.960 0.960 0.970 0.960 0.970 735,000 707,400 0.9624 0.960 0.960 0.970 0.960 0.970 735,000 0.9624 0.00%
2016-10-07 0 0.960 0.950 0.960 0.920 0.980 818,000 774,920 0.9473 0.960 0.950 0.960 0.920 0.980 818,000 0.9473 3.23%
2016-10-06 0 0.930 0.920 0.930 0.900 0.950 4,329,000 3,970,270 0.9171 0.930 0.920 0.930 0.900 0.950 4,329,000 0.9171 -2.11%
2016-10-05 0 0.950 0.940 0.950 0.950 0.960 292,000 277,650 0.9509 0.950 0.940 0.950 0.950 0.960 292,000 0.9509 0.00%
2016-10-04 0 0.950 0.950 0.980 0.950 0.960 47,000 44,780 0.9528 0.950 0.950 0.980 0.950 0.960 47,000 0.9528 -4.04%
2016-10-03 0 0.990 0.960 0.990 0.990 0.990 90,000 89,100 0.9900 0.990 0.960 0.990 0.990 0.990 90,000 0.9900 0.00%
2016-09-30 0 0.990 0.990 1.000 0.990 1.000 480,000 477,130 0.9940 0.990 0.990 1.000 0.990 1.000 480,000 0.9940 -1.00%
2016-09-29 0 1.000 1.000 1.010 0.990 1.040 2,089,000 2,101,130 1.0058 1.000 1.000 1.010 0.990 1.040 2,089,000 1.0058 0.00%
2016-09-28 0 1.000 0.990 1.000 0.950 1.000 1,009,000 981,350 0.9726 1.000 0.990 1.000 0.950 1.000 1,009,000 0.9726 4.17%
2016-09-27 0 0.960 0.950 0.960 0.960 0.970 466,000 448,720 0.9629 0.960 0.950 0.960 0.960 0.970 466,000 0.9629 0.00%
2016-09-26 0 0.960 0.950 0.960 0.950 0.960 74,200 70,592 0.9514 0.960 0.950 0.960 0.950 0.960 74,200 0.9514 1.05%
2016-09-23 0 0.950 0.950 0.960 0.940 0.960 229,000 218,930 0.9560 0.950 0.950 0.960 0.940 0.960 229,000 0.9560 -1.04%
2016-09-22 0 0.960 0.960 0.970 0.940 0.960 306,100 293,243 0.9580 0.960 0.960 0.970 0.940 0.960 306,100 0.9580 1.05%
2016-09-21 0 0.950 0.950 0.960 0.950 0.950 213,000 202,050 0.9486 0.950 0.950 0.960 0.950 0.950 213,000 0.9486 1.06%
2016-09-20 0 0.940 0.940 0.950 0.940 0.950 375,000 355,210 0.9472 0.940 0.940 0.950 0.940 0.950 375,000 0.9472 1.08%
2016-09-19 0 0.930 0.930 0.950 0.930 0.970 158,000 148,600 0.9405 0.930 0.930 0.950 0.930 0.970 158,000 0.9405 -2.11%
2016-09-15 0 0.950 0.940 0.950 0.940 0.950 388,000 368,150 0.9488 0.950 0.940 0.950 0.940 0.950 388,000 0.9488 1.06%
2016-09-14 0 0.940 0.940 0.960 0.930 0.960 131,000 124,170 0.9479 0.940 0.940 0.960 0.930 0.960 131,000 0.9479 -2.08%
2016-09-13 0 0.960 0.960 0.970 0.960 0.980 717,000 692,440 0.9657 0.960 0.960 0.970 0.960 0.980 717,000 0.9657 1.05%
2016-09-12 0 0.950 0.950 0.960 0.940 0.990 446,000 424,010 0.9507 0.950 0.950 0.960 0.940 0.990 446,000 0.9507 -2.06%
2016-09-09 0 0.970 0.970 0.990 0.970 0.990 542,000 533,240 0.9838 0.970 0.970 0.990 0.970 0.990 542,000 0.9838 -2.02%
2016-09-08 0 0.990 0.980 0.990 0.980 0.990 76,000 74,680 0.9826 0.990 0.980 0.990 0.980 0.990 76,000 0.9826 1.02%
2016-09-07 0 0.980 0.980 0.990 0.980 0.990 432,000 426,080 0.9863 0.980 0.980 0.990 0.980 0.990 432,000 0.9863 -1.01%
2016-09-06 0 0.990 0.980 1.000 0.990 1.000 183,000 181,180 0.9901 0.990 0.980 1.000 0.990 1.000 183,000 0.9901 1.02%
2016-09-05 0 0.980 0.980 0.990 0.970 1.000 440,000 431,550 0.9808 0.980 0.980 0.990 0.970 1.000 440,000 0.9808 -1.01%
2016-09-02 0 0.990 0.990 1.010 0.990 1.050 134,000 134,420 1.0031 0.990 0.990 1.010 0.990 1.050 134,000 1.0031 1.02%
2016-09-01 0 0.980 0.980 1.000 0.980 1.020 222,000 220,930 0.9952 0.980 0.980 1.000 0.980 1.020 222,000 0.9952 -1.01%
2016-08-31 0 0.990 0.980 1.000 0.980 1.000 82,000 81,020 0.9880 0.990 0.980 1.000 0.980 1.000 82,000 0.9880 -1.00%
2016-08-30 0 1.000 0.990 1.000 0.980 1.020 454,000 454,620 1.0014 1.000 0.990 1.000 0.980 1.020 454,000 1.0014 -1.96%
2016-08-29 0 1.020 1.000 1.020 0.980 1.020 244,000 246,090 1.0086 1.020 1.000 1.020 0.980 1.020 244,000 1.0086 0.00%
2016-08-26 0 1.020 1.020 1.030 1.000 1.040 144,000 145,280 1.0089 1.020 1.020 1.030 1.000 1.040 144,000 1.0089 2.00%
2016-08-25 0 1.000 1.000 1.020 0.990 1.030 165,000 168,810 1.0231 1.000 1.000 1.020 0.990 1.030 165,000 1.0231 -1.96%
2016-08-24 0 1.020 1.020 1.030 1.000 1.030 478,000 487,440 1.0197 1.020 1.020 1.030 1.000 1.030 478,000 1.0197 2.00%
2016-08-23 0 1.000 1.000 1.020 1.000 1.040 510,000 524,460 1.0284 1.000 1.000 1.020 1.000 1.040 510,000 1.0284 -2.91%
2016-08-22 0 1.030 1.020 1.030 1.020 1.040 2,734,000 2,814,010 1.0293 1.030 1.020 1.030 1.020 1.040 2,734,000 1.0293 1.98%
2016-08-19 0 1.010 1.000 1.010 0.980 1.020 2,605,000 2,607,040 1.0008 1.010 1.000 1.010 0.980 1.020 2,605,000 1.0008 2.02%
2016-08-18 0 0.990 0.980 0.990 0.980 1.000 1,569,000 1,551,350 0.9888 0.990 0.980 0.990 0.980 1.000 1,569,000 0.9888 1.02%
2016-08-17 0 0.980 0.980 0.990 0.970 0.980 1,331,000 1,301,660 0.9780 0.980 0.980 0.990 0.970 0.980 1,331,000 0.9780 1.03%
2016-08-16 0 0.970 0.960 0.970 0.950 0.970 1,115,000 1,078,460 0.9672 0.970 0.960 0.970 0.950 0.970 1,115,000 0.9672 1.04%
2016-08-15 0 0.960 0.940 0.970 0.950 0.960 815,000 778,990 0.9558 0.960 0.940 0.970 0.950 0.960 815,000 0.9558 1.05%
2016-08-12 0 0.950 0.950 0.960 0.950 0.960 180,000 172,410 0.9578 0.950 0.950 0.960 0.950 0.960 180,000 0.9578 0.00%
2016-08-11 0 0.950 0.940 0.960 0.950 0.960 86,000 81,760 0.9507 0.950 0.940 0.960 0.950 0.960 86,000 0.9507 0.00%
2016-08-10 0 0.950 0.950 0.970 0.950 0.970 328,000 314,180 0.9579 0.950 0.950 0.970 0.950 0.970 328,000 0.9579 -1.04%
2016-08-09 0 0.960 0.950 0.960 0.950 0.960 571,000 546,650 0.9574 0.960 0.950 0.960 0.950 0.960 571,000 0.9574 0.00%
2016-08-08 0 0.960 0.950 0.960 0.930 0.970 374,000 357,100 0.9548 0.960 0.950 0.960 0.930 0.970 374,000 0.9548 1.05%
2016-08-05 0 0.950 0.950 0.970 0.950 0.970 191,000 182,770 0.9569 0.950 0.950 0.970 0.950 0.970 191,000 0.9569 -2.06%
2016-08-04 0 0.970 0.970 0.980 0.950 1.050 1,830,000 1,812,670 0.9905 0.970 0.970 0.980 0.950 1.050 1,830,000 0.9905 6.59%
2016-08-03 0 0.910 0.880 0.910 0.890 0.910 209,000 187,590 0.8976 0.910 0.880 0.910 0.890 0.910 209,000 0.8976 2.25%
2016-08-01 0 0.890 0.890 0.920 0.890 0.890 38,000 33,820 0.8900 0.890 0.890 0.920 0.890 0.890 38,000 0.8900 0.00%
2016-07-29 0 0.890 0.890 0.920 0.880 0.890 72,000 63,880 0.8872 0.890 0.890 0.920 0.880 0.890 72,000 0.8872 -3.26%
2016-07-28 0 0.920 0.890 0.920 0.920 0.920 4,000 3,680 0.9200 0.920 0.890 0.920 0.920 0.920 4,000 0.9200 1.10%
2016-07-27 0 0.910 0.910 0.920 0.890 0.910 130,000 116,300 0.8946 0.910 0.910 0.920 0.890 0.910 130,000 0.8946 0.00%
2016-07-26 0 0.910 0.910 0.920 0.910 0.920 115,000 105,340 0.9160 0.910 0.910 0.920 0.910 0.920 115,000 0.9160 -1.09%
2016-07-25 0 0.920 0.910 0.920 0.920 0.940 319,000 295,450 0.9262 0.920 0.910 0.920 0.920 0.940 319,000 0.9262 1.10%
2016-07-22 0 0.910 0.890 0.910 0.890 0.930 429,000 389,290 0.9074 0.910 0.890 0.910 0.890 0.930 429,000 0.9074 1.11%
2016-07-21 0 0.900 0.870 0.900 0.870 0.930 612,000 544,450 0.8896 0.900 0.870 0.900 0.870 0.930 612,000 0.8896 -2.17%
2016-07-20 0 0.920 0.890 0.920 0.920 0.920 50,000 46,000 0.9200 0.920 0.890 0.920 0.920 0.920 50,000 0.9200 2.22%
2016-07-19 0 0.900 0.900 0.920 0.900 0.930 92,000 84,460 0.9180 0.900 0.900 0.920 0.900 0.930 92,000 0.9180 -2.17%
2016-07-18 0 0.920 0.920 0.930 0.900 0.950 133,000 122,650 0.9222 0.920 0.920 0.930 0.900 0.950 133,000 0.9222 -1.08%
2016-07-15 0 0.930 0.900 0.930 0.900 0.930 80,000 72,900 0.9113 0.930 0.900 0.930 0.900 0.930 80,000 0.9113 2.20%
2016-07-14 0 0.910 0.910 0.920 0.910 0.930 124,000 113,660 0.9166 0.910 0.910 0.920 0.910 0.930 124,000 0.9166 -2.15%
2016-07-13 0 0.930 0.910 0.930 0.910 0.940 677,000 632,980 0.9350 0.930 0.910 0.930 0.910 0.940 677,000 0.9350 2.20%
2016-07-12 0 0.910 0.910 0.920 0.900 0.910 129,000 117,190 0.9084 0.910 0.910 0.920 0.900 0.910 129,000 0.9084 2.25%
2016-07-11 0 0.890 0.890 0.900 0.890 0.900 146,000 130,940 0.8968 0.890 0.890 0.900 0.890 0.900 146,000 0.8968 0.00%
2016-07-08 0 0.890 0.890 0.900 0.890 0.920 387,000 350,720 0.9063 0.890 0.890 0.900 0.890 0.920 387,000 0.9063 -2.20%
2016-07-07 0 0.910 0.910 0.920 0.910 0.910 16,000 14,560 0.9100 0.910 0.910 0.920 0.910 0.910 16,000 0.9100 0.00%
2016-07-06 0 0.910 0.910 0.920 0.910 0.920 238,000 217,550 0.9141 0.910 0.910 0.920 0.910 0.920 238,000 0.9141 -2.15%
2016-07-05 0 0.930 0.920 0.930 0.920 0.930 305,000 281,960 0.9245 0.930 0.920 0.930 0.920 0.930 305,000 0.9245 1.09%
2016-07-04 0 0.920 0.910 0.930 0.920 0.930 380,000 351,410 0.9248 0.920 0.910 0.930 0.920 0.930 380,000 0.9248 0.00%
2016-06-30 0 0.920 0.910 0.920 0.920 0.940 320,000 294,810 0.9213 0.920 0.910 0.920 0.920 0.940 320,000 0.9213 0.00%
2016-06-29 0 0.920 0.910 0.920 0.900 0.930 125,000 113,670 0.9094 0.920 0.910 0.920 0.900 0.930 125,000 0.9094 2.22%
2016-06-28 0 0.900 0.900 0.910 0.870 0.920 97,000 87,300 0.9000 0.900 0.900 0.910 0.870 0.920 97,000 0.9000 4.65%
2016-06-27 0 0.860 0.860 0.880 0.850 0.920 826,000 717,450 0.8686 0.860 0.860 0.880 0.850 0.920 826,000 0.8686 -2.27%
2016-06-24 0 0.880 0.880 0.910 0.860 0.930 87,000 78,840 0.9062 0.880 0.880 0.910 0.860 0.930 87,000 0.9062 -3.30%
2016-06-23 0 0.910 0.910 0.920 0.910 0.940 224,000 206,330 0.9211 0.910 0.910 0.920 0.910 0.940 224,000 0.9211 0.00%
2016-06-22 0 0.910 0.900 0.910 0.910 0.920 210,000 191,010 0.9096 0.910 0.900 0.910 0.910 0.920 210,000 0.9096 1.11%
2016-06-21 0 0.900 0.870 0.900 0.880 0.900 77,000 68,470 0.8892 0.900 0.870 0.900 0.880 0.900 77,000 0.8892 -2.17%
2016-06-20 0 0.920 0.920 0.930 0.920 0.920 256,000 235,520 0.9200 0.920 0.920 0.930 0.920 0.920 256,000 0.9200 0.00%
2016-06-17 0 0.920 0.920 0.930 0.920 0.920 378,000 347,760 0.9200 0.920 0.920 0.930 0.920 0.920 378,000 0.9200 0.00%
2016-06-16 0 0.920 0.900 0.920 0.900 0.930 48,400 44,144 0.9121 0.920 0.900 0.920 0.900 0.930 48,400 0.9121 -1.08%
2016-06-15 0 0.930 0.890 0.930 0.890 0.930 189,990 171,711 0.9038 0.930 0.890 0.930 0.890 0.930 189,990 0.9038 2.20%
2016-06-14 0 0.910 0.870 0.910 0.890 0.910 96,000 86,070 0.8966 0.910 0.870 0.910 0.890 0.910 96,000 0.8966 0.00%
2016-06-13 0 0.910 0.890 0.910 0.890 0.910 70,000 62,930 0.8990 0.910 0.890 0.910 0.890 0.910 70,000 0.8990 0.00%
2016-06-10 0 0.910 0.910 0.920 0.860 0.910 74,000 66,410 0.8974 0.910 0.910 0.920 0.860 0.910 74,000 0.8974 -1.09%
2016-06-08 0 0.920 0.900 0.930 0.900 0.920 212,000 194,930 0.9195 0.920 0.900 0.930 0.900 0.920 212,000 0.9195 0.00%
2016-06-07 0 0.920 0.900 0.920 0.890 0.920 219,000 198,690 0.9073 0.920 0.900 0.920 0.890 0.920 219,000 0.9073 0.00%
2016-06-06 0 0.920 0.890 0.920 0.900 0.920 136,000 122,700 0.9022 0.920 0.890 0.920 0.900 0.920 136,000 0.9022 0.00%
2016-06-03 0 0.920 0.890 0.920 0.890 0.920 137,000 123,280 0.8999 0.920 0.890 0.920 0.890 0.920 137,000 0.8999 2.22%
2016-06-02 0 0.900 0.900 0.910 0.880 0.900 67,000 59,350 0.8858 0.900 0.900 0.910 0.880 0.900 67,000 0.8858 -2.17%
2016-06-01 0 0.920 0.910 0.930 0.880 0.930 205,000 184,320 0.8991 0.920 0.910 0.930 0.880 0.930 205,000 0.8991 3.37%
2016-05-31 0 0.890 0.860 0.890 0.900 0.900 250,000 225,000 0.9000 0.890 0.860 0.890 0.900 0.900 250,000 0.9000 0.00%
2016-05-30 0 0.890 0.830 0.890 0.900 0.900 51,000 45,900 0.9000 0.890 0.830 0.890 0.900 0.900 51,000 0.9000 0.00%
2016-05-27 0 0.890 0.880 0.890 0.880 0.900 53,000 47,640 0.8989 0.890 0.880 0.890 0.880 0.900 53,000 0.8989 0.00%
2016-05-26 0 0.890 0.880 0.890 0.880 0.900 73,000 65,010 0.8905 0.890 0.880 0.890 0.880 0.900 73,000 0.8905 -2.20%
2016-05-25 0 0.910 0.880 0.910 0.870 0.940 70,000 61,620 0.8803 0.910 0.880 0.910 0.870 0.940 70,000 0.8803 3.41%
2016-05-24 0 0.880 0.860 0.890 0.880 0.910 100,000 88,560 0.8856 0.880 0.860 0.890 0.880 0.910 100,000 0.8856 2.33%
2016-05-23 0 0.860 0.840 0.880 0.850 0.880 126,000 109,300 0.8675 0.860 0.840 0.880 0.850 0.880 126,000 0.8675 -2.27%
2016-05-20 0 0.880 0.840 0.880 0.810 0.880 182,000 154,300 0.8478 0.880 0.840 0.880 0.810 0.880 182,000 0.8478 7.32%
2016-05-19 0 0.820 0.800 0.820 0.810 0.820 10,000 8,140 0.8140 0.820 0.800 0.820 0.810 0.820 10,000 0.8140 0.00%
2016-05-18 0 0.820 0.810 0.820 0.810 0.820 79,000 64,030 0.8105 0.820 0.810 0.820 0.810 0.820 79,000 0.8105 0.00%
2016-05-17 0 0.820 0.810 0.820 0.810 0.840 138,000 114,020 0.8262 0.820 0.810 0.820 0.810 0.840 138,000 0.8262 -2.38%
2016-05-16 0 0.840 0.820 0.840 0.810 0.870 397,000 332,500 0.8375 0.840 0.820 0.840 0.810 0.870 397,000 0.8375 -4.55%
2016-05-13 0 0.880 0.850 0.880 0.880 0.880 10,000 8,800 0.8800 0.880 0.850 0.880 0.880 0.880 10,000 0.8800 0.00%
2016-05-12 0 0.880 0.850 0.880 0.850 0.880 81,000 70,220 0.8669 0.880 0.850 0.880 0.850 0.880 81,000 0.8669 -1.12%
2016-05-11 0 0.890 0.860 0.890 0.850 0.900 212,000 181,160 0.8545 0.890 0.860 0.890 0.850 0.900 212,000 0.8545 3.49%
2016-05-10 0 0.860 0.840 0.860 0.840 0.860 266,000 226,150 0.8502 0.860 0.840 0.860 0.840 0.860 266,000 0.8502 -2.27%
2016-05-09 0 0.880 0.830 0.880 0.830 0.880 208,000 176,180 0.8470 0.880 0.830 0.880 0.830 0.880 208,000 0.8470 0.00%
2016-05-06 0 0.880 0.810 0.880 0.850 0.880 834,000 715,960 0.8585 0.880 0.810 0.880 0.850 0.880 834,000 0.8585 1.15%
2016-05-05 0 0.870 0.860 0.870 0.860 0.870 280,000 242,870 0.8674 0.870 0.860 0.870 0.860 0.870 280,000 0.8674 -2.25%
2016-05-04 0 0.890 0.880 0.890 0.890 0.890 62,000 55,180 0.8900 0.890 0.880 0.890 0.890 0.890 62,000 0.8900 0.00%
2016-05-03 0 0.890 0.880 0.900 0.880 0.930 113,000 101,340 0.8968 0.890 0.880 0.900 0.880 0.930 113,000 0.8968 -1.11%
2016-04-29 0 0.900 0.890 0.910 0.900 0.910 14,000 12,610 0.9007 0.900 0.890 0.910 0.900 0.910 14,000 0.9007 -1.10%
2016-04-28 0 0.910 0.890 0.910 0.880 0.910 244,000 218,370 0.8950 0.910 0.890 0.910 0.880 0.910 244,000 0.8950 0.00%
2016-04-27 0 0.910 0.900 0.920 - - 0 0 - 0.910 0.900 0.920 - - 0 - 0.00%
2016-04-26 0 0.910 0.910 0.930 0.900 0.930 133,000 122,110 0.9181 0.910 0.910 0.930 0.900 0.930 133,000 0.9181 -3.19%
2016-04-25 0 0.940 0.900 0.940 0.900 0.940 269,000 245,620 0.9131 0.940 0.900 0.940 0.900 0.940 269,000 0.9131 3.30%
2016-04-22 0 0.910 0.910 0.920 0.900 0.920 100,000 91,180 0.9118 0.910 0.910 0.920 0.900 0.920 100,000 0.9118 -2.15%
2016-04-21 0 0.930 0.910 0.930 0.900 0.930 9,000 8,190 0.9100 0.930 0.910 0.930 0.900 0.930 9,000 0.9100 2.20%
2016-04-20 0 0.910 0.900 0.920 0.910 0.930 61,000 55,720 0.9134 0.910 0.900 0.920 0.910 0.930 61,000 0.9134 -2.15%
2016-04-19 0 0.930 0.930 0.940 0.900 0.930 16,000 14,700 0.9188 0.930 0.930 0.940 0.900 0.930 16,000 0.9188 1.09%
2016-04-18 0 0.920 0.920 0.930 0.910 0.920 64,000 58,370 0.9120 0.920 0.920 0.930 0.910 0.920 64,000 0.9120 3.37%
2016-04-15 0 0.890 0.890 0.910 0.890 0.910 166,000 150,340 0.9057 0.890 0.890 0.910 0.890 0.910 166,000 0.9057 -2.20%
2016-04-14 0 0.910 0.900 0.910 0.900 0.910 100,000 90,900 0.9090 0.910 0.900 0.910 0.900 0.910 100,000 0.9090 1.11%
2016-04-13 0 0.900 0.890 0.910 0.890 0.900 82,000 73,790 0.8999 0.900 0.890 0.910 0.890 0.900 82,000 0.8999 -4.26%
2016-04-12 0 0.940 0.900 0.940 0.870 0.940 400,000 359,760 0.8994 0.940 0.900 0.940 0.870 0.940 400,000 0.8994 4.44%
2016-04-11 0 0.900 0.890 0.900 - - 0 0 - 0.900 0.890 0.900 - - 0 - -2.17%
2016-04-08 0 0.920 0.920 0.930 0.920 0.920 77,000 70,840 0.9200 0.920 0.920 0.930 0.920 0.920 77,000 0.9200 0.00%
2016-04-07 0 0.920 0.920 0.930 0.920 0.940 259,000 238,550 0.9210 0.920 0.920 0.930 0.920 0.940 259,000 0.9210 0.00%
2016-04-06 0 0.920 0.890 0.920 0.920 0.920 50,000 46,000 0.9200 0.920 0.890 0.920 0.920 0.920 50,000 0.9200 0.00%
2016-04-05 0 0.920 0.900 0.930 0.880 0.940 196,000 175,110 0.8934 0.920 0.900 0.930 0.880 0.940 196,000 0.8934 1.10%
2016-04-01 0 0.910 0.900 0.920 0.900 0.910 110,000 99,450 0.9041 0.910 0.900 0.920 0.900 0.910 110,000 0.9041 -3.19%
2016-03-31 0 0.940 0.910 0.940 0.940 0.950 26,000 24,490 0.9419 0.940 0.910 0.940 0.940 0.950 26,000 0.9419 3.30%
2016-03-30 0 0.910 0.910 0.920 0.890 0.910 55,000 50,040 0.9098 0.910 0.910 0.920 0.890 0.910 55,000 0.9098 -1.09%
2016-03-29 0 0.920 0.890 0.920 0.920 0.920 58,000 53,360 0.9200 0.920 0.890 0.920 0.920 0.920 58,000 0.9200 -1.08%
2016-03-24 0 0.930 0.890 0.930 0.920 0.930 30,000 27,660 0.9220 0.930 0.890 0.930 0.920 0.930 30,000 0.9220 0.00%
2016-03-23 0 0.930 0.900 0.930 0.940 0.950 13,000 12,230 0.9408 0.930 0.900 0.930 0.940 0.950 13,000 0.9408 -1.06%
2016-03-22 0 0.940 0.910 0.940 0.900 0.940 73,000 66,380 0.9093 0.940 0.910 0.940 0.900 0.940 73,000 0.9093 3.30%
2016-03-21 0 0.910 0.900 0.910 0.900 0.940 153,000 139,760 0.9135 0.910 0.900 0.910 0.900 0.940 153,000 0.9135 -3.19%
2016-03-18 0 0.940 0.920 0.940 0.890 0.960 135,000 124,760 0.9241 0.940 0.920 0.940 0.890 0.960 135,000 0.9241 -1.05%
2016-03-17 0 0.950 0.950 0.960 0.940 0.960 111,000 105,300 0.9486 0.950 0.950 0.960 0.940 0.960 111,000 0.9486 2.15%
2016-03-16 0 0.930 0.930 0.940 0.930 0.940 160,000 149,610 0.9351 0.930 0.930 0.940 0.930 0.940 160,000 0.9351 -2.11%
2016-03-15 0 0.950 0.950 0.960 0.950 0.960 99,000 94,060 0.9501 0.950 0.950 0.960 0.950 0.960 99,000 0.9501 0.00%
2016-03-14 0 0.950 0.950 0.970 0.950 0.960 48,000 45,620 0.9504 0.950 0.950 0.970 0.950 0.960 48,000 0.9504 0.00%
2016-03-11 0 0.950 0.950 0.960 0.950 0.960 72,000 68,910 0.9571 0.950 0.950 0.960 0.950 0.960 72,000 0.9571 0.00%
2016-03-10 0 0.950 0.950 0.970 0.950 0.970 134,000 128,100 0.9560 0.950 0.950 0.970 0.950 0.970 134,000 0.9560 0.00%
2016-03-09 0 0.950 0.920 0.950 0.920 0.950 106,000 100,440 0.9475 0.950 0.920 0.950 0.920 0.950 106,000 0.9475 0.00%
2016-03-08 0 0.950 0.920 0.950 0.950 0.950 33,000 31,350 0.9500 0.950 0.920 0.950 0.950 0.950 33,000 0.9500 0.00%
2016-03-07 0 0.950 0.930 0.950 0.910 0.950 295,000 279,250 0.9466 0.950 0.930 0.950 0.910 0.950 295,000 0.9466 4.40%
2016-03-04 0 0.910 0.910 0.930 0.880 0.940 46,000 42,010 0.9133 0.910 0.910 0.930 0.880 0.940 46,000 0.9133 -1.09%
2016-03-03 0 0.920 0.920 0.940 0.910 0.940 351,000 327,170 0.9321 0.920 0.920 0.940 0.910 0.940 351,000 0.9321 -1.08%
2016-03-02 0 0.930 0.900 0.930 0.930 0.950 178,000 166,770 0.9369 0.930 0.900 0.930 0.930 0.950 178,000 0.9369 2.20%
2016-03-01 0 0.910 0.910 0.920 0.910 0.930 120,000 111,300 0.9275 0.910 0.910 0.920 0.910 0.930 120,000 0.9275 1.11%
2016-02-29 0 0.900 0.900 0.910 0.900 0.900 10,000 9,000 0.9000 0.900 0.900 0.910 0.900 0.900 10,000 0.9000 -1.10%
2016-02-26 0 0.910 0.910 0.930 0.910 0.940 593,000 545,500 0.9199 0.910 0.910 0.930 0.910 0.940 593,000 0.9199 1.11%
2016-02-25 0 0.900 0.890 0.900 0.900 0.920 461,000 417,710 0.9061 0.900 0.890 0.900 0.900 0.920 461,000 0.9061 -2.17%
2016-02-24 0 0.920 0.920 0.930 0.920 0.920 156,000 143,520 0.9200 0.920 0.920 0.930 0.920 0.920 156,000 0.9200 0.00%
2016-02-23 0 0.920 0.920 0.930 0.920 0.920 157,000 144,440 0.9200 0.920 0.920 0.930 0.920 0.920 157,000 0.9200 -2.13%
2016-02-22 0 0.940 0.920 0.940 0.910 0.940 53,000 48,310 0.9115 0.940 0.920 0.940 0.910 0.940 53,000 0.9115 2.17%
2016-02-19 0 0.920 0.900 0.920 0.910 0.930 614,000 563,890 0.9184 0.920 0.900 0.920 0.910 0.930 614,000 0.9184 -3.16%
2016-02-18 0 0.950 0.930 0.950 0.930 0.950 719,000 673,570 0.9368 0.950 0.930 0.950 0.930 0.950 719,000 0.9368 2.15%
2016-02-17 0 0.930 0.930 0.940 0.930 0.950 259,000 242,860 0.9377 0.930 0.930 0.940 0.930 0.950 259,000 0.9377 1.09%
2016-02-16 0 0.920 0.920 0.930 0.890 0.920 215,000 194,900 0.9065 0.920 0.920 0.930 0.890 0.920 215,000 0.9065 2.22%
2016-02-15 0 0.900 0.890 0.900 0.860 0.910 435,000 395,100 0.9083 0.900 0.890 0.900 0.860 0.910 435,000 0.9083 -1.10%
2016-02-12 0 0.910 0.860 0.910 0.930 0.930 20,000 18,600 0.9300 0.910 0.860 0.910 0.930 0.930 20,000 0.9300 2.25%
2016-02-11 0 0.890 0.860 0.900 0.860 0.910 130,000 116,870 0.8990 0.890 0.860 0.900 0.860 0.910 130,000 0.8990 0.00%
2016-02-05 0 0.890 0.880 0.890 0.890 0.910 114,000 102,870 0.9024 0.890 0.880 0.890 0.890 0.910 114,000 0.9024 -1.11%
2016-02-04 0 0.900 0.890 0.950 0.850 0.900 280,000 244,990 0.8750 0.900 0.890 0.950 0.850 0.900 280,000 0.8750 1.12%
2016-02-03 0 0.890 0.870 0.890 0.890 0.890 20,000 17,800 0.8900 0.890 0.870 0.890 0.890 0.890 20,000 0.8900 -1.11%
2016-02-02 0 0.900 0.880 0.900 0.860 0.900 348,000 305,840 0.8789 0.900 0.880 0.900 0.860 0.900 348,000 0.8789 2.27%
2016-02-01 0 0.880 0.860 0.880 0.850 0.900 161,000 139,900 0.8689 0.880 0.860 0.880 0.850 0.900 161,000 0.8689 0.00%
2016-01-29 0 0.880 0.880 0.890 0.880 0.890 305,000 270,950 0.8884 0.880 0.880 0.890 0.880 0.890 305,000 0.8884 -1.12%
2016-01-28 0 0.890 0.890 0.900 0.880 0.900 490,000 435,600 0.8890 0.890 0.890 0.900 0.880 0.900 490,000 0.8890 -1.11%
2016-01-27 0 0.900 0.890 0.900 0.880 0.900 239,000 212,180 0.8878 0.900 0.890 0.900 0.880 0.900 239,000 0.8878 2.27%
2016-01-26 0 0.880 0.880 0.910 0.850 0.930 371,000 324,790 0.8754 0.880 0.880 0.910 0.850 0.930 371,000 0.8754 -2.22%
2016-01-25 0 0.900 0.900 0.930 0.900 0.910 135,000 122,600 0.9081 0.900 0.900 0.930 0.900 0.910 135,000 0.9081 1.12%
2016-01-22 0 0.890 0.890 0.910 0.880 0.940 438,000 388,300 0.8865 0.890 0.890 0.910 0.880 0.940 438,000 0.8865 1.14%
2016-01-21 0 0.880 0.880 0.890 0.880 0.950 164,000 147,740 0.9009 0.880 0.880 0.890 0.880 0.950 164,000 0.9009 -3.30%
2016-01-20 0 0.910 0.910 0.920 0.910 0.910 192,000 174,720 0.9100 0.910 0.910 0.920 0.910 0.910 192,000 0.9100 0.00%
2016-01-19 0 0.910 0.910 0.920 0.900 0.920 38,000 34,560 0.9095 0.910 0.910 0.920 0.900 0.920 38,000 0.9095 1.11%
2016-01-18 0 0.900 0.890 0.910 0.880 0.960 1,328,000 1,202,620 0.9056 0.900 0.890 0.910 0.880 0.960 1,328,000 0.9056 -8.16%
2016-01-15 0 0.980 0.980 0.990 0.970 1.000 337,000 329,110 0.9766 0.980 0.980 0.990 0.970 1.000 337,000 0.9766 -2.00%
2016-01-14 0 1.000 0.990 1.000 0.980 1.000 472,000 470,640 0.9971 1.000 0.990 1.000 0.980 1.000 472,000 0.9971 0.00%
2016-01-13 0 1.000 1.000 1.020 1.000 1.030 154,000 156,970 1.0193 1.000 1.000 1.020 1.000 1.030 154,000 1.0193 -1.96%
2016-01-12 0 1.020 0.990 1.020 1.000 1.030 542,000 545,030 1.0056 1.020 0.990 1.020 1.000 1.030 542,000 1.0056 2.00%
2016-01-11 0 1.000 1.000 1.020 0.980 1.050 676,000 678,880 1.0043 1.000 1.000 1.020 0.980 1.050 676,000 1.0043 -2.91%
2016-01-08 0 1.030 1.020 1.040 1.000 1.040 1,053,000 1,063,940 1.0104 1.030 1.020 1.040 1.000 1.040 1,053,000 1.0104 0.98%
2016-01-07 0 1.020 1.020 1.050 1.000 1.050 520,000 536,370 1.0315 1.020 1.020 1.050 1.000 1.050 520,000 1.0315 -4.67%
2016-01-06 0 1.070 1.050 1.070 1.050 1.100 1,217,900 1,310,766 1.0763 1.070 1.050 1.070 1.050 1.100 1,217,900 1.0763 2.88%
2016-01-05 0 1.040 1.020 1.050 1.000 1.060 1,599,000 1,629,530 1.0191 1.040 1.020 1.050 1.000 1.060 1,599,000 1.0191 0.97%
2016-01-04 0 1.030 1.020 1.030 1.010 1.050 922,000 954,880 1.0357 1.030 1.020 1.030 1.010 1.050 922,000 1.0357 -2.83%
2015-12-31 0 1.060 1.060 1.080 1.040 1.090 716,400 771,858 1.0774 1.060 1.060 1.080 1.040 1.090 716,400 1.0774 -3.64%
2015-12-30 0 1.100 1.050 1.100 0.980 1.100 4,535,000 4,668,450 1.0294 1.100 1.050 1.100 0.980 1.100 4,535,000 1.0294 11.11%
2015-12-29 0 0.990 0.980 0.990 0.950 1.000 2,188,000 2,126,130 0.9717 0.990 0.980 0.990 0.950 1.000 2,188,000 0.9717 6.45%
2015-12-28 0 0.930 0.930 0.940 0.900 0.950 303,000 280,060 0.9243 0.930 0.930 0.940 0.900 0.950 303,000 0.9243 1.09%
2015-12-24 0 0.920 0.920 0.950 0.910 0.950 314,000 288,840 0.9199 0.920 0.920 0.950 0.910 0.950 314,000 0.9199 -3.16%
2015-12-23 0 0.950 0.930 0.950 0.910 0.950 22,000 20,070 0.9123 0.950 0.930 0.950 0.910 0.950 22,000 0.9123 4.40%
2015-12-22 0 0.910 0.910 0.930 0.910 0.950 334,200 310,038 0.9277 0.910 0.910 0.930 0.910 0.950 334,200 0.9277 -3.19%
2015-12-21 0 0.940 0.940 0.960 0.930 0.980 411,000 393,300 0.9569 0.940 0.940 0.960 0.930 0.980 411,000 0.9569 -2.08%
2015-12-18 0 0.960 0.940 0.960 0.920 0.960 262,000 246,530 0.9410 0.960 0.940 0.960 0.920 0.960 262,000 0.9410 1.05%
2015-12-17 0 0.950 0.910 0.950 0.900 0.980 1,512,000 1,438,520 0.9514 0.950 0.910 0.950 0.900 0.980 1,512,000 0.9514 5.56%
2015-12-16 0 0.900 0.900 0.920 0.890 0.940 791,000 734,300 0.9283 0.900 0.900 0.920 0.890 0.940 791,000 0.9283 2.27%
2015-12-15 0 0.880 0.880 0.940 0.880 0.940 374,000 344,530 0.9212 0.880 0.880 0.940 0.880 0.940 374,000 0.9212 -5.38%
2015-12-14 0 0.930 0.870 0.930 0.840 0.930 444,000 391,810 0.8825 0.930 0.870 0.930 0.840 0.930 444,000 0.8825 4.49%
2015-12-11 0 0.890 0.890 0.900 0.890 0.900 144,500 129,090 0.8934 0.890 0.890 0.900 0.890 0.900 144,500 0.8934 -1.11%
2015-12-10 0 0.900 0.870 0.900 0.850 0.900 340,000 300,250 0.8831 0.900 0.870 0.900 0.850 0.900 340,000 0.8831 2.27%
2015-12-09 0 0.880 0.880 0.910 0.880 0.920 582,000 526,000 0.9038 0.880 0.880 0.910 0.880 0.920 582,000 0.9038 -1.12%
2015-12-08 0 0.890 0.890 0.900 0.870 0.900 1,917,000 1,693,740 0.8835 0.890 0.890 0.900 0.870 0.900 1,917,000 0.8835 2.30%
2015-12-07 0 0.870 0.850 0.870 0.870 0.880 367,000 322,860 0.8797 0.870 0.850 0.870 0.870 0.880 367,000 0.8797 2.35%
2015-12-04 0 0.850 0.850 0.880 0.850 0.880 160,000 139,290 0.8706 0.850 0.850 0.880 0.850 0.880 160,000 0.8706 -1.16%
2015-12-03 0 0.860 0.840 0.860 0.830 0.860 55,400 46,770 0.8442 0.860 0.840 0.860 0.830 0.860 55,400 0.8442 0.00%
2015-12-02 0 0.860 0.850 0.860 0.860 0.890 55,000 47,330 0.8605 0.860 0.850 0.860 0.860 0.890 55,000 0.8605 0.00%
2015-12-01 0 0.860 0.860 0.890 0.860 0.860 10,000 8,600 0.8600 0.860 0.860 0.890 0.860 0.860 10,000 0.8600 1.18%
2015-11-30 0 0.850 0.850 0.860 0.850 0.880 241,000 210,870 0.8750 0.850 0.850 0.860 0.850 0.880 241,000 0.8750 -3.41%
2015-11-27 0 0.880 0.870 0.890 0.880 0.890 91,000 80,090 0.8801 0.880 0.870 0.890 0.880 0.890 91,000 0.8801 -1.12%
2015-11-26 0 0.890 0.850 0.920 - - 0 0 - 0.890 0.850 0.920 - - 0 - 0.00%
2015-11-25 0 0.890 0.880 0.900 0.820 0.940 1,096,000 971,770 0.8867 0.890 0.880 0.900 0.820 0.940 1,096,000 0.8867 2.30%
2015-11-24 0 0.870 0.870 0.880 0.870 0.890 145,000 128,000 0.8828 0.870 0.870 0.880 0.870 0.890 145,000 0.8828 -2.25%
2015-11-23 0 0.890 0.880 0.890 0.850 0.900 145,000 127,220 0.8774 0.890 0.880 0.890 0.850 0.900 145,000 0.8774 2.30%
2015-11-20 0 0.870 0.840 0.870 0.840 0.880 224,000 191,810 0.8563 0.870 0.840 0.870 0.840 0.880 224,000 0.8563 1.16%
2015-11-19 0 0.860 0.850 0.860 0.850 0.860 21,000 17,990 0.8567 0.860 0.850 0.860 0.850 0.860 21,000 0.8567 2.38%
2015-11-18 0 0.840 0.820 0.840 0.840 0.840 16,000 13,440 0.8400 0.840 0.820 0.840 0.840 0.840 16,000 0.8400 0.00%
2015-11-17 0 0.840 0.820 0.840 0.830 0.860 29,000 24,690 0.8514 0.840 0.820 0.840 0.830 0.860 29,000 0.8514 1.20%
2015-11-16 0 0.830 0.830 0.840 0.810 0.840 351,000 284,920 0.8117 0.830 0.830 0.840 0.810 0.840 351,000 0.8117 -2.35%
2015-11-13 0 0.850 0.840 0.850 0.800 0.860 160,000 131,710 0.8232 0.850 0.840 0.850 0.800 0.860 160,000 0.8232 -1.16%
2015-11-12 0 0.860 0.840 0.860 0.860 0.860 10,000 8,600 0.8600 0.860 0.840 0.860 0.860 0.860 10,000 0.8600 0.00%
2015-11-11 0 0.860 0.850 0.860 0.870 0.870 11,000 9,570 0.8700 0.860 0.850 0.860 0.870 0.870 11,000 0.8700 -1.15%
2015-11-10 0 0.870 0.860 0.870 0.850 0.880 44,000 37,950 0.8625 0.870 0.860 0.870 0.850 0.880 44,000 0.8625 2.35%
2015-11-09 0 0.850 0.840 0.850 0.850 0.880 21,000 18,450 0.8786 0.850 0.840 0.850 0.850 0.880 21,000 0.8786 -3.41%
2015-11-06 0 0.880 0.850 0.880 0.810 0.880 223,000 188,360 0.8447 0.880 0.850 0.880 0.810 0.880 223,000 0.8447 2.33%
2015-11-05 0 0.860 0.840 0.870 0.830 0.860 42,000 35,470 0.8445 0.860 0.840 0.870 0.830 0.860 42,000 0.8445 0.00%
2015-11-04 0 0.860 0.840 0.860 0.830 0.860 64,000 54,750 0.8555 0.860 0.840 0.860 0.830 0.860 64,000 0.8555 -1.15%
2015-11-03 0 0.870 0.820 0.870 0.870 0.870 20,000 17,400 0.8700 0.870 0.820 0.870 0.870 0.870 20,000 0.8700 0.00%
2015-11-02 0 0.870 0.860 0.880 0.860 0.880 362,000 316,800 0.8751 0.870 0.860 0.880 0.860 0.880 362,000 0.8751 1.16%
2015-10-30 0 0.860 0.820 0.860 0.870 0.870 10,000 8,700 0.8700 0.860 0.820 0.860 0.870 0.870 10,000 0.8700 -1.15%
2015-10-29 0 0.870 0.830 0.870 0.800 0.870 287,000 240,600 0.8383 0.870 0.830 0.870 0.800 0.870 287,000 0.8383 -1.14%
2015-10-28 0 0.880 0.850 0.880 0.840 0.880 110,000 95,900 0.8718 0.880 0.850 0.880 0.840 0.880 110,000 0.8718 1.15%
2015-10-27 0 0.870 0.870 0.880 0.860 0.870 108,000 93,910 0.8695 0.870 0.870 0.880 0.860 0.870 108,000 0.8695 2.35%
2015-10-26 0 0.850 0.850 0.880 0.850 0.870 186,000 160,710 0.8640 0.850 0.850 0.880 0.850 0.870 186,000 0.8640 -3.41%
2015-10-23 0 0.880 0.880 0.890 0.870 0.880 115,000 100,850 0.8770 0.880 0.880 0.890 0.870 0.880 115,000 0.8770 0.00%
2015-10-22 0 0.880 0.850 0.880 0.880 0.880 20,000 17,600 0.8800 0.880 0.850 0.880 0.880 0.880 20,000 0.8800 0.00%
2015-10-20 0 0.880 0.870 0.890 0.860 0.880 33,000 28,540 0.8648 0.880 0.870 0.890 0.860 0.880 33,000 0.8648 0.00%
2015-10-19 0 0.880 0.840 0.880 0.890 0.890 20,000 17,800 0.8900 0.880 0.840 0.880 0.890 0.890 20,000 0.8900 2.33%
2015-10-16 0 0.860 0.860 0.880 0.800 0.920 5,800,000 4,854,860 0.8370 0.860 0.860 0.880 0.800 0.920 5,800,000 0.8370 -2.27%
2015-10-15 0 0.880 0.880 0.900 0.850 0.870 22,000 19,320 0.8782 0.880 0.880 0.900 0.850 0.870 22,000 0.8782 0.00%
2015-10-14 0 0.880 0.860 0.880 0.870 0.880 320,000 281,100 0.8784 0.880 0.860 0.880 0.870 0.880 320,000 0.8784 1.15%
2015-10-13 0 0.870 0.840 0.870 0.870 0.870 120,000 104,400 0.8700 0.870 0.840 0.870 0.870 0.870 120,000 0.8700 0.00%
2015-10-12 0 0.870 0.840 0.870 0.820 0.870 86,000 72,570 0.8438 0.870 0.840 0.870 0.820 0.870 86,000 0.8438 2.35%
2015-10-09 0 0.850 0.840 0.850 0.820 0.890 297,000 252,680 0.8508 0.850 0.840 0.850 0.820 0.890 297,000 0.8508 0.00%
2015-10-08 0 0.850 0.850 0.880 0.810 0.850 318,000 266,310 0.8375 0.850 0.850 0.880 0.810 0.850 318,000 0.8375 2.41%
2015-10-07 0 0.830 0.820 0.830 0.800 0.830 206,000 166,930 0.8103 0.830 0.820 0.830 0.800 0.830 206,000 0.8103 3.75%
2015-10-06 0 0.800 0.790 0.800 0.790 0.840 500,000 402,150 0.8043 0.800 0.790 0.800 0.790 0.840 500,000 0.8043 -1.23%
2015-10-05 0 0.810 0.800 0.810 0.800 0.870 875,000 713,660 0.8156 0.810 0.800 0.810 0.800 0.870 875,000 0.8156 -10.00%
2015-10-02 0 0.900 0.890 0.900 0.830 0.900 107,000 92,800 0.8673 0.900 0.890 0.900 0.830 0.900 107,000 0.8673 2.27%
2015-09-30 0 0.880 0.860 0.910 0.880 0.880 100,000 88,000 0.8800 0.880 0.860 0.910 0.880 0.880 100,000 0.8800 4.76%
2015-09-29 0 0.840 0.840 0.880 0.840 0.920 175,000 149,160 0.8523 0.840 0.840 0.880 0.840 0.920 175,000 0.8523 -2.33%
2015-09-25 0 0.860 0.860 0.870 0.860 0.880 275,000 239,990 0.8727 0.860 0.860 0.870 0.860 0.880 275,000 0.8727 2.38%
2015-09-24 0 0.840 0.840 0.890 0.840 0.900 705,000 626,130 0.8881 0.840 0.840 0.890 0.840 0.900 705,000 0.8881 -6.67%
2015-09-23 0 0.900 0.900 0.910 0.880 0.950 51,000 45,650 0.8951 0.900 0.900 0.910 0.880 0.950 51,000 0.8951 -3.23%
2015-09-22 0 0.930 0.870 0.930 0.930 0.930 1,000 930 0.9300 0.930 0.870 0.930 0.930 0.930 1,000 0.9300 0.00%
2015-09-21 0 0.930 0.870 0.930 0.970 0.970 1,000 970 0.9700 0.930 0.870 0.930 0.970 0.970 1,000 0.9700 2.20%
2015-09-18 0 0.910 0.910 0.920 0.910 0.950 63,000 57,770 0.9170 0.910 0.910 0.920 0.910 0.950 63,000 0.9170 -3.19%
2015-09-17 0 0.940 0.920 0.940 0.890 0.950 121,000 110,730 0.9151 0.940 0.920 0.940 0.890 0.950 121,000 0.9151 2.17%
2015-09-16 0 0.920 0.900 0.930 0.850 0.990 84,000 77,190 0.9189 0.920 0.900 0.930 0.850 0.990 84,000 0.9189 -1.08%
2015-09-15 0 0.930 0.900 0.930 0.900 0.930 62,000 56,360 0.9090 0.930 0.900 0.930 0.900 0.930 62,000 0.9090 -1.06%
2015-09-14 0 0.940 0.900 0.940 0.900 0.940 142,000 128,200 0.9028 0.940 0.900 0.940 0.900 0.940 142,000 0.9028 0.00%
2015-09-11 0 0.940 0.900 0.940 0.900 0.990 86,000 78,770 0.9159 0.940 0.900 0.940 0.900 0.990 86,000 0.9159 0.00%
2015-09-10 0 0.940 0.910 0.940 0.910 1.010 500,000 480,600 0.9612 0.940 0.910 0.940 0.910 1.010 500,000 0.9612 5.62%
2015-09-09 0 0.890 0.890 0.930 0.880 0.940 104,000 94,500 0.9087 0.890 0.890 0.930 0.880 0.940 104,000 0.9087 3.49%
2015-09-08 0 0.860 0.840 0.890 0.830 0.890 154,200 131,784 0.8546 0.860 0.840 0.890 0.830 0.890 154,200 0.8546 0.00%
2015-09-07 0 0.860 0.850 0.890 - - 0 0 - 0.860 0.850 0.890 - - 0 - 0.00%
2015-09-04 0 0.860 0.860 0.870 0.840 0.870 83,000 71,920 0.8665 0.860 0.860 0.870 0.840 0.870 83,000 0.8665 -1.15%
2015-09-02 0 0.870 0.840 0.900 0.830 0.900 68,000 58,340 0.8579 0.870 0.840 0.900 0.830 0.900 68,000 0.8579 -5.43%
2015-09-01 0 0.920 0.850 0.920 0.850 0.920 80,000 70,190 0.8774 0.920 0.850 0.920 0.850 0.920 80,000 0.8774 1.10%
2015-08-31 0 0.910 0.860 0.910 0.920 0.920 50,000 46,000 0.9200 0.910 0.860 0.910 0.920 0.920 50,000 0.9200 -1.09%
2015-08-28 0 0.920 0.920 0.930 0.900 0.940 223,000 203,880 0.9143 0.920 0.920 0.930 0.900 0.940 223,000 0.9143 1.10%
2015-08-27 0 0.910 0.910 0.930 0.900 0.930 478,000 436,970 0.9142 0.910 0.910 0.930 0.900 0.930 478,000 0.9142 3.41%
2015-08-26 0 0.880 0.880 0.900 0.840 0.890 757,000 649,190 0.8576 0.880 0.880 0.900 0.840 0.890 757,000 0.8576 4.76%
2015-08-25 0 0.840 0.840 0.860 0.830 0.870 351,000 301,080 0.8578 0.840 0.840 0.860 0.830 0.870 351,000 0.8578 -3.45%
2015-08-24 0 0.870 0.830 0.870 0.820 0.880 311,000 263,370 0.8468 0.870 0.830 0.870 0.820 0.880 311,000 0.8468 -5.43%
2015-08-21 0 0.920 0.920 0.940 0.920 0.940 1,204,000 1,124,470 0.9339 0.920 0.920 0.940 0.920 0.940 1,204,000 0.9339 -3.16%
2015-08-20 0 0.950 0.950 1.000 0.950 0.970 461,000 443,650 0.9624 0.950 0.950 1.000 0.950 0.970 461,000 0.9624 -3.06%
2015-08-19 0 0.980 0.980 0.990 0.980 1.000 187,000 184,190 0.9850 0.980 0.980 0.990 0.980 1.000 187,000 0.9850 -1.01%
2015-08-18 0 0.990 0.990 1.000 0.980 0.990 72,000 71,160 0.9883 0.990 0.990 1.000 0.980 0.990 72,000 0.9883 0.00%
2015-08-17 0 0.990 0.980 1.000 0.980 0.990 42,000 41,400 0.9857 0.990 0.980 1.000 0.980 0.990 42,000 0.9857 2.06%
2015-08-14 0 0.970 0.970 1.000 0.970 1.000 42,000 40,880 0.9733 0.970 0.970 1.000 0.970 1.000 42,000 0.9733 -3.96%
2015-08-13 0 1.010 1.000 1.010 1.000 1.030 485,000 489,400 1.0091 1.010 1.000 1.010 1.000 1.030 485,000 1.0091 -1.94%
2015-08-12 0 1.030 1.020 1.030 1.020 1.030 931,000 950,060 1.0205 1.030 1.020 1.030 1.020 1.030 931,000 1.0205 -0.96%
2015-08-11 0 1.040 1.030 1.040 1.030 1.050 959,000 995,520 1.0381 1.040 1.030 1.040 1.030 1.050 959,000 1.0381 0.97%
2015-08-10 0 1.030 1.010 1.030 0.990 1.040 1,046,000 1,063,130 1.0164 1.030 1.010 1.030 0.990 1.040 1,046,000 1.0164 3.00%
2015-08-07 0 1.000 0.990 1.010 0.990 1.020 597,000 597,950 1.0016 1.000 0.990 1.010 0.990 1.020 597,000 1.0016 2.04%
2015-08-06 0 0.980 0.980 0.990 0.980 1.000 627,000 621,230 0.9908 0.980 0.980 0.990 0.980 1.000 627,000 0.9908 -1.01%
2015-08-05 0 0.990 0.980 0.990 0.970 0.990 231,000 227,010 0.9827 0.990 0.980 0.990 0.970 0.990 231,000 0.9827 1.02%
2015-08-04 0 0.980 0.970 0.990 0.950 0.980 151,000 145,310 0.9623 0.980 0.970 0.990 0.950 0.980 151,000 0.9623 2.08%
2015-08-03 0 0.960 0.960 0.970 0.960 1.000 1,014,000 977,710 0.9642 0.960 0.960 0.970 0.960 1.000 1,014,000 0.9642 -1.03%
2015-07-31 0 0.970 0.970 0.980 0.970 1.000 588,000 574,550 0.9771 0.970 0.970 0.980 0.970 1.000 588,000 0.9771 0.00%
2015-07-30 0 0.970 0.970 0.990 0.970 1.050 649,300 651,804 1.0039 0.970 0.970 0.990 0.970 1.050 649,300 1.0039 0.00%
2015-07-29 0 0.970 0.970 0.990 0.960 1.000 115,000 112,490 0.9782 0.970 0.970 0.990 0.960 1.000 115,000 0.9782 1.04%
2015-07-28 0 0.960 0.950 0.980 0.930 0.980 335,000 325,180 0.9707 0.960 0.950 0.980 0.930 0.980 335,000 0.9707 3.23%
2015-07-27 0 0.930 0.930 0.940 0.930 1.000 810,400 778,392 0.9605 0.930 0.930 0.940 0.930 1.000 810,400 0.9605 -4.12%
2015-07-24 0 0.970 0.970 1.000 0.960 1.000 8,855,000 8,587,790 0.9698 0.970 0.970 1.000 0.960 1.000 8,855,000 0.9698 -1.02%
2015-07-23 0 0.980 0.960 0.980 0.950 1.020 1,035,000 1,002,280 0.9684 0.980 0.960 0.980 0.950 1.020 1,035,000 0.9684 1.03%
2015-07-22 0 0.970 0.970 1.000 0.970 1.000 904,000 885,480 0.9795 0.970 0.970 1.000 0.970 1.000 904,000 0.9795 -3.96%
2015-07-21 0 1.010 0.980 1.010 0.970 1.040 1,219,000 1,218,990 1.0000 1.010 0.980 1.010 0.970 1.040 1,219,000 1.0000 5.21%
2015-07-20 0 0.960 0.950 0.960 0.930 0.960 750,000 715,660 0.9542 0.960 0.950 0.960 0.930 0.960 750,000 0.9542 0.00%
2015-07-17 0 0.960 0.960 0.970 0.950 1.000 1,781,000 1,717,290 0.9642 0.960 0.960 0.970 0.950 1.000 1,781,000 0.9642 -1.03%
2015-07-16 0 0.970 0.910 0.970 0.920 0.980 1,306,000 1,231,420 0.9429 0.970 0.910 0.970 0.920 0.980 1,306,000 0.9429 1.04%
2015-07-15 0 0.960 0.960 0.980 0.940 1.000 10,831,400 10,198,182 0.9415 0.960 0.960 0.980 0.940 1.000 10,831,400 0.9415 -3.03%
2015-07-14 0 0.990 0.970 0.990 0.960 1.000 1,295,000 1,279,120 0.9877 0.990 0.970 0.990 0.960 1.000 1,295,000 0.9877 2.06%
2015-07-13 0 0.970 0.950 1.000 0.900 1.000 1,290,000 1,243,370 0.9639 0.970 0.950 1.000 0.900 1.000 1,290,000 0.9639 3.19%
2015-07-10 0 0.940 0.940 0.960 0.900 1.020 1,919,200 1,778,344 0.9266 0.940 0.940 0.960 0.900 1.020 1,919,200 0.9266 9.30%
2015-07-09 0 0.860 0.860 0.900 0.800 0.920 1,526,200 1,322,020 0.8662 0.860 0.860 0.900 0.800 0.920 1,526,200 0.8662 7.50%
2015-07-08 0 0.800 0.790 0.800 0.710 0.880 5,672,000 4,399,860 0.7757 0.800 0.790 0.800 0.710 0.880 5,672,000 0.7757 0.00%
2015-07-07 0 0.800 0.800 0.810 0.800 0.880 3,586,000 2,970,240 0.8283 0.800 0.800 0.810 0.800 0.880 3,586,000 0.8283 -9.09%
2015-07-06 0 0.880 0.870 0.880 0.850 1.010 6,190,000 5,680,550 0.9177 0.880 0.870 0.880 0.850 1.010 6,190,000 0.9177 -12.00%
2015-07-03 0 1.000 0.990 1.000 0.970 1.040 2,612,000 2,622,340 1.0040 1.000 0.990 1.000 0.970 1.040 2,612,000 1.0040 -1.96%
2015-07-02 0 1.020 1.050 1.090 0.920 1.050 3,913,000 3,845,610 0.9828 1.020 1.050 1.090 0.920 1.050 3,913,000 0.9828 7.37%
2015-06-30 0 0.950 0.950 0.970 0.910 0.990 2,225,000 2,117,620 0.9517 0.950 0.950 0.970 0.910 0.990 2,225,000 0.9517 -4.04%
2015-06-29 0 0.990 0.990 1.000 0.940 1.030 2,450,900 2,408,032 0.9825 0.990 0.990 1.000 0.940 1.030 2,450,900 0.9825 -2.94%
2015-06-26 0 1.020 1.020 1.040 1.020 1.060 2,182,000 2,264,410 1.0378 1.020 1.020 1.040 1.020 1.060 2,182,000 1.0378 -4.67%
2015-06-25 0 1.070 1.060 1.070 1.040 1.110 4,037,000 4,363,580 1.0809 1.070 1.060 1.070 1.040 1.110 4,037,000 1.0809 0.94%
2015-06-24 0 1.060 1.050 1.060 1.040 1.080 2,373,000 2,493,700 1.0509 1.060 1.050 1.060 1.040 1.080 2,373,000 1.0509 0.95%
2015-06-23 0 1.050 1.030 1.050 1.000 1.180 6,965,900 7,587,433 1.0892 1.050 1.030 1.050 1.000 1.180 6,965,900 1.0892 -2.78%
2015-06-22 0 1.080 1.080 1.090 1.050 1.090 1,689,000 1,828,400 1.0825 1.080 1.080 1.090 1.050 1.090 1,689,000 1.0825 2.86%
2015-06-19 0 1.050 1.050 1.060 1.050 1.070 767,900 810,426 1.0554 1.050 1.050 1.060 1.050 1.070 767,900 1.0554 -0.94%
2015-06-18 0 1.060 1.060 1.070 1.060 1.110 1,905,000 2,064,450 1.0837 1.060 1.060 1.070 1.060 1.110 1,905,000 1.0837 -0.93%
2015-06-17 0 1.070 1.060 1.070 1.020 1.100 2,915,000 3,159,430 1.0839 1.070 1.060 1.070 1.020 1.100 2,915,000 1.0839 4.90%
2015-06-16 0 1.020 1.020 1.030 1.000 1.090 2,356,000 2,451,470 1.0405 1.020 1.020 1.030 1.000 1.090 2,356,000 1.0405 -3.77%
2015-06-15 0 1.060 1.060 1.080 1.050 1.150 4,127,000 4,550,000 1.1025 1.060 1.060 1.080 1.050 1.150 4,127,000 1.1025 0.95%
2015-06-12 0 1.050 1.020 1.050 1.020 1.100 4,531,000 4,805,510 1.0606 1.050 1.020 1.050 1.020 1.100 4,531,000 1.0606 3.96%
2015-06-11 0 1.010 1.000 1.040 1.000 1.160 4,420,000 4,696,010 1.0624 1.010 1.000 1.040 1.000 1.160 4,420,000 1.0624 -9.01%
2015-06-10 0 1.110 1.110 1.120 0.940 1.160 20,020,000 21,582,650 1.0781 1.110 1.110 1.120 0.940 1.160 20,020,000 1.0781 19.35%
2015-06-09 0 0.930 0.930 0.940 0.900 0.960 4,107,000 3,795,460 0.9241 0.930 0.930 0.940 0.900 0.960 4,107,000 0.9241 0.00%
2015-06-08 0 0.930 0.930 0.940 0.900 0.940 1,548,100 1,427,007 0.9218 0.930 0.930 0.940 0.900 0.940 1,548,100 0.9218 1.09%
2015-06-05 0 0.920 0.900 0.920 0.850 0.940 2,410,000 2,153,770 0.8937 0.920 0.900 0.920 0.850 0.940 2,410,000 0.8937 2.22%
2015-06-04 0 0.900 0.880 0.900 0.870 0.940 2,777,000 2,472,950 0.8905 0.900 0.880 0.900 0.870 0.940 2,777,000 0.8905 -3.23%
2015-06-03 0 0.930 0.920 0.930 0.910 0.960 2,547,800 2,362,588 0.9273 0.930 0.920 0.930 0.910 0.960 2,547,800 0.9273 -2.11%
2015-06-02 0 0.950 0.940 0.950 0.940 0.970 3,904,000 3,712,960 0.9511 0.950 0.940 0.950 0.940 0.970 3,904,000 0.9511 -2.06%
2015-06-01 0 0.970 0.950 0.970 0.940 0.970 1,546,000 1,472,760 0.9526 0.970 0.950 0.970 0.940 0.970 1,546,000 0.9526 2.11%
2015-05-29 0 0.950 0.940 0.950 0.870 0.970 4,168,000 3,860,710 0.9263 0.950 0.940 0.950 0.870 0.970 4,168,000 0.9263 1.06%
2015-05-28 0 0.940 0.930 0.940 0.840 0.990 13,289,000 12,247,110 0.9216 0.940 0.930 0.940 0.840 0.990 13,289,000 0.9216 11.90%
2015-05-27 0 0.840 0.830 0.850 0.800 0.850 2,507,000 2,076,880 0.8284 0.840 0.830 0.850 0.800 0.850 2,507,000 0.8284 2.44%
2015-05-26 0 0.820 0.810 0.820 0.790 0.830 2,320,000 1,880,040 0.8104 0.820 0.810 0.820 0.790 0.830 2,320,000 0.8104 3.80%
2015-05-22 0 0.790 0.790 0.800 0.790 0.800 752,000 598,950 0.7965 0.790 0.790 0.800 0.790 0.800 752,000 0.7965 -1.25%
2015-05-21 0 0.800 0.790 0.800 0.790 0.800 314,000 249,890 0.7958 0.800 0.790 0.800 0.790 0.800 314,000 0.7958 0.00%
2015-05-20 0 0.800 0.800 0.810 0.780 0.810 822,700 656,189 0.7976 0.800 0.800 0.810 0.780 0.810 822,700 0.7976 0.00%
2015-05-19 0 0.800 0.800 0.810 0.780 0.810 1,694,000 1,342,020 0.7922 0.800 0.800 0.810 0.780 0.810 1,694,000 0.7922 0.00%
2015-05-18 0 0.800 0.800 0.820 0.800 0.820 297,000 238,880 0.8043 0.800 0.800 0.820 0.800 0.820 297,000 0.8043 0.00%
2015-05-15 0 0.800 0.800 0.810 0.800 0.810 1,132,000 912,800 0.8064 0.800 0.800 0.810 0.800 0.810 1,132,000 0.8064 -2.44%
2015-05-14 0 0.820 0.800 0.820 0.800 0.830 881,000 711,230 0.8073 0.820 0.800 0.820 0.800 0.830 881,000 0.8073 2.50%
2015-05-13 0 0.800 0.800 0.810 0.780 0.820 2,076,500 1,682,220 0.8101 0.800 0.800 0.810 0.780 0.820 2,076,500 0.8101 2.56%
2015-05-12 0 0.780 0.780 0.790 0.770 0.780 822,000 636,960 0.7749 0.780 0.780 0.790 0.770 0.780 822,000 0.7749 0.00%
2015-05-11 0 0.780 0.770 0.780 0.770 0.780 1,454,300 1,132,040 0.7784 0.780 0.770 0.780 0.770 0.780 1,454,300 0.7784 0.00%
2015-05-08 0 0.780 0.780 0.800 0.770 0.790 497,000 388,070 0.7808 0.780 0.780 0.800 0.770 0.790 497,000 0.7808 1.30%
2015-05-07 0 0.770 0.770 0.790 0.770 0.810 1,274,000 1,009,960 0.7927 0.770 0.770 0.790 0.770 0.810 1,274,000 0.7927 -2.53%
2015-05-06 0 0.790 0.790 0.800 0.780 0.820 1,119,000 894,540 0.7994 0.790 0.790 0.800 0.780 0.820 1,119,000 0.7994 0.00%
2015-05-05 0 0.790 0.780 0.810 0.760 0.860 8,836,000 7,172,040 0.8117 0.790 0.780 0.810 0.760 0.860 8,836,000 0.8117 -3.66%
2015-05-04 0 0.820 0.820 0.830 0.760 0.860 3,828,000 3,128,010 0.8171 0.820 0.820 0.830 0.760 0.860 3,828,000 0.8171 6.49%
2015-04-30 0 0.770 0.760 0.780 0.730 0.800 5,352,000 4,153,920 0.7761 0.770 0.760 0.780 0.730 0.800 5,352,000 0.7761 4.05%
2015-04-29 0 0.740 0.740 0.750 0.730 0.750 865,000 637,280 0.7367 0.740 0.740 0.750 0.730 0.750 865,000 0.7367 -1.33%
2015-04-28 0 0.750 0.730 0.750 0.720 0.760 1,723,000 1,276,850 0.7411 0.750 0.730 0.750 0.720 0.760 1,723,000 0.7411 4.17%
2015-04-27 0 0.720 0.720 0.730 0.720 0.750 1,294,000 952,470 0.7361 0.720 0.720 0.730 0.720 0.750 1,294,000 0.7361 -1.37%
2015-04-24 0 0.730 0.720 0.730 0.710 0.740 1,682,000 1,213,950 0.7217 0.730 0.720 0.730 0.710 0.740 1,682,000 0.7217 0.00%
2015-04-23 0 0.730 0.730 0.740 0.720 0.750 3,058,000 2,242,050 0.7332 0.730 0.730 0.740 0.720 0.750 3,058,000 0.7332 0.00%
2015-04-22 0 0.730 0.730 0.740 0.710 0.740 2,898,500 2,115,045 0.7297 0.730 0.730 0.740 0.710 0.740 2,898,500 0.7297 4.29%
2015-04-21 0 0.700 0.700 0.710 0.680 0.700 1,521,000 1,060,640 0.6973 0.700 0.700 0.710 0.680 0.700 1,521,000 0.6973 4.48%
2015-04-20 0 0.670 0.670 0.680 0.670 0.700 1,219,000 822,240 0.6745 0.670 0.670 0.680 0.670 0.700 1,219,000 0.6745 -2.90%
2015-04-17 0 0.690 0.690 0.710 0.690 0.720 1,628,000 1,154,730 0.7093 0.690 0.690 0.710 0.690 0.720 1,628,000 0.7093 -2.82%
2015-04-16 0 0.710 0.690 0.710 0.670 0.710 1,466,000 1,013,400 0.6913 0.710 0.690 0.710 0.670 0.710 1,466,000 0.6913 5.97%
2015-04-15 0 0.670 0.660 0.670 0.670 0.720 976,000 672,570 0.6891 0.670 0.660 0.670 0.670 0.720 976,000 0.6891 -1.47%
2015-04-14 0 0.680 0.680 0.690 0.670 0.730 1,493,400 1,038,362 0.6953 0.680 0.680 0.690 0.670 0.730 1,493,400 0.6953 -4.23%
2015-04-13 0 0.710 0.710 0.720 0.650 0.730 4,292,000 3,029,300 0.7058 0.710 0.710 0.720 0.650 0.730 4,292,000 0.7058 9.23%
2015-04-10 0 0.650 0.640 0.650 0.620 0.650 2,780,000 1,771,330 0.6372 0.650 0.640 0.650 0.620 0.650 2,780,000 0.6372 3.17%
2015-04-09 0 0.630 0.640 0.650 0.630 0.690 2,262,000 1,472,270 0.6509 0.630 0.640 0.650 0.630 0.690 2,262,000 0.6509 -1.56%
2015-04-08 0 0.640 0.630 0.640 0.620 0.640 1,682,000 1,054,370 0.6269 0.640 0.630 0.640 0.620 0.640 1,682,000 0.6269 4.92%
2015-04-02 0 0.610 0.610 0.620 0.600 0.610 538,000 326,090 0.6061 0.610 0.610 0.620 0.600 0.610 538,000 0.6061 -1.61%
2015-04-01 0 0.620 0.600 0.620 0.600 0.620 465,000 279,050 0.6001 0.620 0.600 0.620 0.600 0.620 465,000 0.6001 3.33%
2015-03-31 0 0.600 0.600 0.610 0.600 0.620 84,000 50,800 0.6048 0.600 0.600 0.610 0.600 0.620 84,000 0.6048 -3.23%
2015-03-30 0 0.620 0.610 0.620 0.600 0.630 842,000 516,110 0.6130 0.620 0.610 0.620 0.600 0.630 842,000 0.6130 -1.59%
2015-03-27 0 0.630 0.620 0.630 0.610 0.630 559,000 350,430 0.6269 0.630 0.620 0.630 0.610 0.630 559,000 0.6269 3.28%
2015-03-26 0 0.610 0.610 0.620 0.610 0.630 749,000 460,320 0.6146 0.610 0.610 0.620 0.610 0.630 749,000 0.6146 -3.17%
2015-03-25 0 0.630 0.630 0.640 0.630 0.640 184,000 117,400 0.6380 0.630 0.630 0.640 0.630 0.640 184,000 0.6380 -1.56%
2015-03-24 0 0.640 0.630 0.640 0.620 0.640 627,000 395,260 0.6304 0.640 0.630 0.640 0.620 0.640 627,000 0.6304 3.23%
2015-03-23 0 0.620 0.610 0.620 0.610 0.620 384,000 237,220 0.6178 0.620 0.610 0.620 0.610 0.620 384,000 0.6178 0.00%
2015-03-20 0 0.620 0.620 0.630 0.620 0.640 144,000 90,480 0.6283 0.620 0.620 0.630 0.620 0.640 144,000 0.6283 -1.59%
2015-03-19 0 0.630 0.630 0.640 0.620 0.650 935,000 594,700 0.6360 0.630 0.630 0.640 0.620 0.650 935,000 0.6360 0.00%
2015-03-18 0 0.630 0.620 0.640 0.620 0.700 4,918,000 3,216,080 0.6539 0.630 0.620 0.640 0.620 0.700 4,918,000 0.6539 8.62%
2015-03-17 0 0.580 0.580 0.590 0.570 0.580 513,000 293,720 0.5726 0.580 0.580 0.590 0.570 0.580 513,000 0.5726 0.00%
2015-03-16 0 0.580 0.580 0.590 0.570 0.600 260,000 151,430 0.5824 0.580 0.580 0.590 0.570 0.600 260,000 0.5824 1.75%
2015-03-13 0 0.570 0.570 0.580 0.570 0.580 40,000 23,000 0.5750 0.570 0.570 0.580 0.570 0.580 40,000 0.5750 -1.72%
2015-03-12 0 0.580 0.570 0.600 0.580 0.580 312,000 180,960 0.5800 0.580 0.570 0.600 0.580 0.580 312,000 0.5800 0.00%
2015-03-11 0 0.580 0.580 0.600 0.580 0.590 289,000 169,460 0.5864 0.580 0.580 0.600 0.580 0.590 289,000 0.5864 -1.69%
2015-03-10 0 0.590 0.580 0.600 0.590 0.610 505,000 303,410 0.6008 0.590 0.580 0.600 0.590 0.610 505,000 0.6008 0.00%
2015-03-09 0 0.590 0.590 0.610 0.580 0.600 442,000 262,170 0.5931 0.590 0.590 0.610 0.580 0.600 442,000 0.5931 0.00%
2015-03-06 0 0.590 0.580 0.590 0.580 0.590 102,000 59,860 0.5869 0.590 0.580 0.590 0.580 0.590 102,000 0.5869 1.72%
2015-03-05 0 0.580 0.580 0.590 0.570 0.590 582,000 338,630 0.5818 0.580 0.580 0.590 0.570 0.590 582,000 0.5818 1.75%
2015-03-04 0 0.570 0.570 0.580 0.570 0.590 58,000 34,060 0.5872 0.570 0.570 0.580 0.570 0.590 58,000 0.5872 -3.39%
2015-03-03 0 0.590 0.580 0.600 0.580 0.590 114,000 67,220 0.5896 0.590 0.580 0.600 0.580 0.590 114,000 0.5896 0.00%
2015-03-02 0 0.590 0.580 0.590 0.570 0.590 107,000 61,770 0.5773 0.590 0.580 0.590 0.570 0.590 107,000 0.5773 -1.67%
2015-02-27 0 0.600 0.590 0.600 0.580 0.620 237,000 140,640 0.5934 0.600 0.590 0.600 0.580 0.620 237,000 0.5934 5.26%
2015-02-26 0 0.570 0.570 0.590 0.570 0.570 70,000 41,000 0.5857 0.570 0.570 0.590 0.570 0.570 70,000 0.5857 0.00%
2015-02-25 0 0.570 0.570 0.580 0.560 0.570 123,000 69,910 0.5684 0.570 0.570 0.580 0.560 0.570 123,000 0.5684 0.00%
2015-02-24 0 0.570 0.570 0.580 0.570 0.570 50,000 28,500 0.5700 0.570 0.570 0.580 0.570 0.570 50,000 0.5700 -1.72%
2015-02-23 0 0.580 0.580 0.590 0.580 0.580 102,000 59,160 0.5800 0.580 0.580 0.590 0.580 0.580 102,000 0.5800 0.00%
2015-02-18 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2015-02-17 0 0.580 0.580 0.590 0.570 0.580 116,000 66,720 0.5752 0.580 0.580 0.590 0.570 0.580 116,000 0.5752 3.57%
2015-02-16 0 0.560 0.560 0.570 0.560 0.590 230,000 132,480 0.5760 0.560 0.560 0.570 0.560 0.590 230,000 0.5760 -3.45%
2015-02-13 0 0.580 0.580 0.590 0.560 0.590 174,000 100,430 0.5772 0.580 0.580 0.590 0.560 0.590 174,000 0.5772 1.75%
2015-02-12 0 0.570 0.550 0.570 0.550 0.570 15,000 8,460 0.5640 0.570 0.550 0.570 0.550 0.570 15,000 0.5640 0.00%
2015-02-11 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2015-02-10 0 0.570 0.550 0.570 0.550 0.570 215,000 120,720 0.5615 0.570 0.550 0.570 0.550 0.570 215,000 0.5615 0.00%
2015-02-09 0 0.570 0.550 0.580 0.550 0.570 122,000 68,500 0.5615 0.570 0.550 0.580 0.550 0.570 122,000 0.5615 0.00%
2015-02-06 0 0.570 0.570 0.590 0.560 0.570 154,000 86,560 0.5621 0.570 0.570 0.590 0.560 0.570 154,000 0.5621 0.00%
2015-02-05 0 0.570 0.570 0.580 0.560 0.570 78,000 44,360 0.5687 0.570 0.570 0.580 0.560 0.570 78,000 0.5687 0.00%
2015-02-04 0 0.570 0.570 0.580 0.560 0.580 99,000 57,040 0.5762 0.570 0.570 0.580 0.560 0.580 99,000 0.5762 -3.39%
2015-02-03 0 0.590 0.570 0.590 0.560 0.590 174,000 100,210 0.5759 0.590 0.570 0.590 0.560 0.590 174,000 0.5759 5.36%
2015-02-02 0 0.560 0.560 0.570 0.550 0.560 80,000 44,510 0.5564 0.560 0.560 0.570 0.550 0.560 80,000 0.5564 -3.45%
2015-01-30 0 0.580 0.570 0.600 0.570 0.580 56,000 32,130 0.5738 0.580 0.570 0.600 0.570 0.580 56,000 0.5738 0.00%
2015-01-29 0 0.580 0.570 0.580 0.580 0.580 74,000 42,920 0.5800 0.580 0.570 0.580 0.580 0.580 74,000 0.5800 0.00%
2015-01-28 0 0.580 0.580 0.610 0.580 0.580 50,500 29,282 0.5798 0.580 0.580 0.610 0.580 0.580 50,500 0.5798 1.75%
2015-01-27 0 0.570 0.570 0.590 0.570 0.580 193,000 111,880 0.5797 0.570 0.570 0.590 0.570 0.580 193,000 0.5797 -1.72%
2015-01-26 0 0.580 0.580 0.610 - - 0 0 - 0.580 0.580 0.610 - - 0 - 0.00%
2015-01-23 0 0.580 0.580 0.600 0.580 0.590 192,000 112,760 0.5873 0.580 0.580 0.600 0.580 0.590 192,000 0.5873 -1.69%
2015-01-22 0 0.590 0.590 0.600 0.580 0.600 392,000 232,610 0.5934 0.590 0.590 0.600 0.580 0.600 392,000 0.5934 -1.67%
2015-01-21 0 0.600 0.580 0.600 0.580 0.600 370,000 216,840 0.5861 0.600 0.580 0.600 0.580 0.600 370,000 0.5861 0.00%
2015-01-20 0 0.600 0.590 0.600 0.590 0.600 71,000 41,900 0.5901 0.600 0.590 0.600 0.590 0.600 71,000 0.5901 3.45%
2015-01-19 0 0.580 0.580 0.590 0.580 0.590 301,000 176,090 0.5850 0.580 0.580 0.590 0.580 0.590 301,000 0.5850 -1.69%
2015-01-16 0 0.590 0.590 0.600 0.590 0.590 72,000 42,480 0.5900 0.590 0.590 0.600 0.590 0.590 72,000 0.5900 0.00%
2015-01-15 0 0.590 0.590 0.600 0.590 0.600 356,000 212,700 0.5975 0.590 0.590 0.600 0.590 0.600 356,000 0.5975 -1.67%
2015-01-14 0 0.600 0.590 0.600 0.590 0.600 638,000 381,570 0.5981 0.600 0.590 0.600 0.590 0.600 638,000 0.5981 0.00%
2015-01-13 0 0.600 0.600 0.620 0.600 0.620 376,500 226,430 0.6014 0.600 0.600 0.620 0.600 0.620 376,500 0.6014 0.00%
2015-01-12 0 0.600 0.590 0.600 0.600 0.610 584,000 350,900 0.6009 0.600 0.590 0.600 0.600 0.610 584,000 0.6009 -1.64%
2015-01-09 0 0.610 0.600 0.610 0.610 0.620 685,000 421,100 0.6147 0.610 0.600 0.610 0.610 0.620 685,000 0.6147 -1.61%
2015-01-08 0 0.620 0.610 0.620 0.620 0.620 99,000 61,380 0.6200 0.620 0.610 0.620 0.620 0.620 99,000 0.6200 0.00%
2015-01-07 0 0.620 0.610 0.620 0.620 0.630 314,000 194,690 0.6200 0.620 0.610 0.620 0.620 0.630 314,000 0.6200 0.00%
2015-01-06 0 0.620 0.620 0.630 0.610 0.620 231,000 142,250 0.6158 0.620 0.620 0.630 0.610 0.620 231,000 0.6158 1.64%
2015-01-05 0 0.610 0.610 0.620 0.600 0.620 1,322,000 810,860 0.6134 0.610 0.610 0.620 0.600 0.620 1,322,000 0.6134 1.67%
2015-01-02 0 0.600 0.600 0.620 0.590 0.610 358,000 216,070 0.6035 0.600 0.600 0.620 0.590 0.610 358,000 0.6035 -3.23%
2014-12-31 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2014-12-30 0 0.620 0.610 0.620 0.610 0.620 100,000 61,020 0.6102 0.620 0.610 0.620 0.610 0.620 100,000 0.6102 1.64%
2014-12-29 0 0.610 0.600 0.610 0.600 0.610 358,000 218,020 0.6090 0.610 0.600 0.610 0.600 0.610 358,000 0.6090 1.67%
2014-12-24 0 0.600 0.600 0.630 0.580 0.600 103,000 61,060 0.5928 0.600 0.600 0.630 0.580 0.600 103,000 0.5928 0.00%
2014-12-23 0 0.600 0.600 0.630 0.600 0.630 108,000 65,100 0.6028 0.600 0.600 0.630 0.600 0.630 108,000 0.6028 0.00%
2014-12-22 0 0.600 0.600 0.630 0.600 0.640 259,000 156,200 0.6031 0.600 0.600 0.630 0.600 0.640 259,000 0.6031 0.00%
2014-12-19 0 0.600 0.600 0.620 0.600 0.640 494,000 302,240 0.6118 0.600 0.600 0.620 0.600 0.640 494,000 0.6118 -1.64%
2014-12-18 0 0.610 0.610 0.620 0.600 0.630 741,000 457,380 0.6172 0.610 0.610 0.620 0.600 0.630 741,000 0.6172 -3.17%
2014-12-17 0 0.630 0.630 0.640 0.630 0.640 120,000 76,500 0.6375 0.630 0.630 0.640 0.630 0.640 120,000 0.6375 -1.56%
2014-12-16 0 0.640 0.610 0.640 0.610 0.650 1,383,000 865,360 0.6257 0.640 0.610 0.640 0.610 0.650 1,383,000 0.6257 -5.88%
2014-12-15 0 0.680 0.660 0.680 0.680 0.690 90,000 61,300 0.6811 0.680 0.660 0.680 0.680 0.690 90,000 0.6811 0.00%
2014-12-12 0 0.680 0.670 0.680 0.680 0.710 298,000 210,940 0.7079 0.680 0.670 0.680 0.680 0.710 298,000 0.7079 -2.86%
2014-12-11 0 0.700 0.700 0.710 0.660 0.720 335,000 230,630 0.6884 0.700 0.700 0.710 0.660 0.720 335,000 0.6884 6.06%
2014-12-10 0 0.660 0.660 0.690 0.660 0.660 252,000 166,320 0.6600 0.660 0.660 0.690 0.660 0.660 252,000 0.6600 -2.94%
2014-12-09 0 0.680 0.680 0.690 0.640 0.740 1,144,000 779,710 0.6816 0.680 0.680 0.690 0.640 0.740 1,144,000 0.6816 -4.23%
2014-12-08 0 0.710 0.710 0.720 0.690 0.760 7,554,000 5,457,760 0.7225 0.710 0.710 0.720 0.690 0.760 7,554,000 0.7225 0.00%
2014-12-05 0 0.710 0.700 0.710 0.630 0.710 4,809,600 3,204,279 0.6662 0.710 0.700 0.710 0.630 0.710 4,809,600 0.6662 16.39%
2014-12-04 0 0.610 0.610 0.630 0.600 0.710 966,000 604,250 0.6255 0.610 0.610 0.630 0.600 0.710 966,000 0.6255 0.00%
2014-12-03 0 0.610 0.610 0.630 0.610 0.620 177,000 108,010 0.6102 0.610 0.610 0.630 0.610 0.620 177,000 0.6102 0.00%
2014-12-02 0 0.610 0.610 0.630 0.610 0.610 107,000 65,270 0.6100 0.610 0.610 0.630 0.610 0.610 107,000 0.6100 0.00%
2014-12-01 0 0.610 0.610 0.640 0.610 0.610 219,000 133,590 0.6100 0.610 0.610 0.640 0.610 0.610 219,000 0.6100 0.00%
2014-11-28 0 0.610 0.610 0.620 0.600 0.610 134,000 81,400 0.6075 0.610 0.610 0.620 0.600 0.610 134,000 0.6075 0.00%
2014-11-27 0 0.610 0.600 0.610 0.610 0.620 205,000 125,220 0.6108 0.610 0.600 0.610 0.610 0.620 205,000 0.6108 -1.61%
2014-11-26 0 0.620 0.610 0.620 0.600 0.620 610,000 373,770 0.6127 0.620 0.610 0.620 0.600 0.620 610,000 0.6127 3.33%
2014-11-25 0 0.600 0.600 0.620 0.600 0.610 189,000 114,020 0.6033 0.600 0.600 0.620 0.600 0.610 189,000 0.6033 -3.23%
2014-11-24 0 0.620 0.610 0.620 0.620 0.620 143,000 88,360 0.6179 0.620 0.610 0.620 0.620 0.620 143,000 0.6179 3.33%
2014-11-21 0 0.600 0.600 0.610 0.590 0.610 137,000 82,830 0.6046 0.600 0.600 0.610 0.590 0.610 137,000 0.6046 0.00%
2014-11-20 0 0.600 0.600 0.620 0.600 0.630 42,000 26,400 0.6286 0.600 0.600 0.620 0.600 0.630 42,000 0.6286 -1.64%
2014-11-19 0 0.610 0.610 0.620 0.590 0.610 62,000 37,540 0.6055 0.610 0.610 0.620 0.590 0.610 62,000 0.6055 1.67%
2014-11-18 0 0.600 0.590 0.610 0.590 0.620 180,000 108,820 0.6046 0.600 0.590 0.610 0.590 0.620 180,000 0.6046 -1.64%
2014-11-17 0 0.610 0.610 0.620 0.610 0.630 92,000 56,640 0.6157 0.610 0.610 0.620 0.610 0.630 92,000 0.6157 0.00%
2014-11-14 0 0.610 0.610 0.630 0.610 0.630 243,000 150,730 0.6203 0.610 0.610 0.630 0.610 0.630 243,000 0.6203 0.00%
2014-11-13 0 0.610 0.600 0.620 0.610 0.630 344,000 213,020 0.6192 0.610 0.600 0.620 0.610 0.630 344,000 0.6192 -4.69%
2014-11-12 0 0.640 0.620 0.640 0.640 0.680 1,075,000 703,990 0.6549 0.640 0.620 0.640 0.640 0.680 1,075,000 0.6549 6.67%
2014-11-11 0 0.600 0.600 0.620 0.600 0.620 140,000 86,000 0.6143 0.600 0.600 0.620 0.600 0.620 140,000 0.6143 -4.76%
2014-11-10 0 0.630 0.620 0.630 0.600 0.630 621,000 382,790 0.6164 0.630 0.620 0.630 0.600 0.630 621,000 0.6164 5.00%
2014-11-07 0 0.600 0.590 0.600 0.600 0.600 185,000 111,000 0.6000 0.600 0.590 0.600 0.600 0.600 185,000 0.6000 -1.64%
2014-11-06 0 0.610 0.600 0.610 0.590 0.610 154,000 93,920 0.6099 0.610 0.600 0.610 0.590 0.610 154,000 0.6099 3.39%
2014-11-05 0 0.590 0.590 0.600 0.580 0.590 83,000 48,830 0.5883 0.590 0.590 0.600 0.580 0.590 83,000 0.5883 1.72%
2014-11-04 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2014-11-03 0 0.580 0.580 0.610 0.580 0.580 35,000 20,300 0.5800 0.580 0.580 0.610 0.580 0.580 35,000 0.5800 -1.69%
2014-10-31 0 0.590 0.560 0.600 0.580 0.610 826,000 486,820 0.5894 0.590 0.560 0.600 0.580 0.610 826,000 0.5894 -3.28%
2014-10-30 0 0.610 0.600 0.610 0.590 0.650 370,000 223,800 0.6049 0.610 0.600 0.610 0.590 0.650 370,000 0.6049 -3.17%
2014-10-29 0 0.630 0.620 0.650 0.610 0.660 363,000 226,420 0.6237 0.630 0.620 0.650 0.610 0.660 363,000 0.6237 5.00%
2014-10-28 0 0.600 0.600 0.610 0.600 0.610 98,000 59,280 0.6049 0.600 0.600 0.610 0.600 0.610 98,000 0.6049 -1.64%
2014-10-27 0 0.610 0.610 0.620 0.610 0.620 140,000 86,700 0.6193 0.610 0.610 0.620 0.610 0.620 140,000 0.6193 -1.61%
2014-10-24 0 0.620 0.610 0.620 0.610 0.620 250,000 154,700 0.6188 0.620 0.610 0.620 0.610 0.620 250,000 0.6188 0.00%
2014-10-23 0 0.620 0.610 0.630 0.620 0.620 141,000 87,420 0.6200 0.620 0.610 0.630 0.620 0.620 141,000 0.6200 0.00%
2014-10-22 0 0.620 0.620 0.640 0.620 0.630 796,000 496,420 0.6236 0.620 0.620 0.640 0.620 0.630 796,000 0.6236 0.00%
2014-10-21 0 0.620 0.620 0.630 0.620 0.640 183,000 115,100 0.6290 0.620 0.620 0.630 0.620 0.640 183,000 0.6290 -1.59%
2014-10-20 0 0.630 0.630 0.640 0.630 0.640 225,000 143,150 0.6362 0.630 0.630 0.640 0.630 0.640 225,000 0.6362 0.00%
2014-10-17 0 0.630 0.630 0.660 0.630 0.640 65,000 41,450 0.6377 0.630 0.630 0.660 0.630 0.640 65,000 0.6377 -3.08%
2014-10-16 0 0.650 0.650 0.660 0.630 0.650 43,000 27,690 0.6440 0.650 0.650 0.660 0.630 0.650 43,000 0.6440 1.56%
2014-10-15 0 0.640 0.630 0.640 0.630 0.640 205,800 131,650 0.6397 0.640 0.630 0.640 0.630 0.640 205,800 0.6397 -4.48%
2014-10-14 0 0.670 0.640 0.670 0.670 0.670 1,000 670 0.6700 0.670 0.640 0.670 0.670 0.670 1,000 0.6700 6.35%
2014-10-13 0 0.630 0.620 0.670 0.620 0.660 214,000 134,140 0.6268 0.630 0.620 0.670 0.620 0.660 214,000 0.6268 0.00%
2014-10-10 0 0.630 0.630 0.660 0.630 0.660 75,000 47,850 0.6380 0.630 0.630 0.660 0.630 0.660 75,000 0.6380 -1.56%
2014-10-09 0 0.640 0.640 0.660 0.640 0.670 227,000 148,410 0.6538 0.640 0.640 0.660 0.640 0.670 227,000 0.6538 -1.54%
2014-10-08 0 0.650 0.650 0.670 0.650 0.650 85,000 55,250 0.6500 0.650 0.650 0.670 0.650 0.650 85,000 0.6500 -2.99%
2014-10-07 0 0.670 0.670 0.680 0.670 0.680 3,747,000 2,523,100 0.6734 0.670 0.670 0.680 0.670 0.680 3,747,000 0.6734 0.00%
2014-10-06 0 0.670 0.630 0.670 0.620 0.680 18,000 11,390 0.6328 0.670 0.630 0.670 0.620 0.680 18,000 0.6328 8.06%
2014-10-03 0 0.620 0.620 0.660 0.610 0.630 487,000 299,490 0.6150 0.620 0.620 0.660 0.610 0.630 487,000 0.6150 -1.59%
2014-09-30 0 0.630 0.630 0.640 0.610 0.650 334,000 213,300 0.6386 0.630 0.630 0.640 0.610 0.650 334,000 0.6386 -4.55%
2014-09-29 0 0.660 0.660 0.680 0.640 0.660 278,000 181,720 0.6537 0.660 0.660 0.680 0.640 0.660 278,000 0.6537 0.00%
2014-09-26 0 0.660 0.660 0.680 0.660 0.690 95,000 63,650 0.6700 0.660 0.660 0.680 0.660 0.690 95,000 0.6700 -1.49%
2014-09-25 0 0.670 0.670 0.680 0.660 0.700 384,000 258,810 0.6740 0.670 0.670 0.680 0.660 0.700 384,000 0.6740 1.52%
2014-09-24 0 0.660 0.660 0.670 0.660 0.660 66,000 43,560 0.6600 0.660 0.660 0.670 0.660 0.660 66,000 0.6600 0.00%
2014-09-23 0 0.660 0.660 0.670 0.660 0.700 61,000 41,660 0.6830 0.660 0.660 0.670 0.660 0.700 61,000 0.6830 0.00%
2014-09-22 0 0.660 0.650 0.670 0.640 0.660 433,000 281,750 0.6507 0.660 0.650 0.670 0.640 0.660 433,000 0.6507 -1.49%
2014-09-19 0 0.670 0.670 0.680 0.670 0.680 70,000 47,420 0.6774 0.670 0.670 0.680 0.670 0.680 70,000 0.6774 0.00%
2014-09-18 0 0.670 0.670 0.680 0.660 0.690 270,000 181,380 0.6718 0.670 0.670 0.680 0.660 0.690 270,000 0.6718 1.52%
2014-09-17 0 0.660 0.660 0.670 0.650 0.690 848,000 562,800 0.6637 0.660 0.660 0.670 0.650 0.690 848,000 0.6637 -2.94%
2014-09-16 0 0.680 0.680 0.690 0.680 0.680 11,000 7,480 0.6800 0.680 0.680 0.690 0.680 0.680 11,000 0.6800 -1.45%
2014-09-15 0 0.690 0.690 0.720 0.690 0.700 431,000 299,750 0.6955 0.690 0.690 0.720 0.690 0.700 431,000 0.6955 0.00%
2014-09-12 0 0.690 0.680 0.690 0.680 0.710 135,000 94,240 0.6981 0.690 0.680 0.690 0.680 0.710 135,000 0.6981 1.47%
2014-09-11 0 0.680 0.680 0.700 0.680 0.700 363,000 251,870 0.6939 0.680 0.680 0.700 0.680 0.700 363,000 0.6939 1.49%
2014-09-10 0 0.670 0.670 0.690 0.660 0.680 633,000 422,680 0.6677 0.670 0.670 0.690 0.660 0.680 633,000 0.6677 1.52%
2014-09-08 0 0.660 0.660 0.670 0.650 0.670 330,000 217,840 0.6601 0.660 0.660 0.670 0.650 0.670 330,000 0.6601 -2.94%
2014-09-05 0 0.680 0.670 0.680 0.670 0.680 297,000 199,990 0.6734 0.680 0.670 0.680 0.670 0.680 297,000 0.6734 0.00%
2014-09-04 0 0.680 0.680 0.690 0.660 0.680 108,000 72,500 0.6713 0.680 0.680 0.690 0.660 0.680 108,000 0.6713 1.49%
2014-09-03 0 0.670 0.670 0.700 0.670 0.680 207,000 140,260 0.6776 0.670 0.670 0.700 0.670 0.680 207,000 0.6776 -1.47%
2014-09-02 0 0.680 0.680 0.690 0.670 0.680 303,300 205,572 0.6778 0.680 0.680 0.690 0.670 0.680 303,300 0.6778 0.00%
2014-09-01 0 0.680 0.670 0.680 0.660 0.730 373,000 254,900 0.6834 0.680 0.670 0.680 0.660 0.730 373,000 0.6834 -4.23%
2014-08-29 0 0.710 0.710 0.720 0.660 0.720 238,000 161,310 0.6778 0.710 0.710 0.720 0.660 0.720 238,000 0.6778 2.90%
2014-08-28 0 0.690 0.690 0.700 0.670 0.690 298,000 203,380 0.6825 0.690 0.690 0.700 0.670 0.690 298,000 0.6825 -2.82%
2014-08-27 0 0.710 0.710 0.720 0.700 0.720 393,000 280,470 0.7137 0.710 0.710 0.720 0.700 0.720 393,000 0.7137 1.43%
2014-08-26 0 0.700 0.680 0.700 0.680 0.700 182,000 126,560 0.6954 0.700 0.680 0.700 0.680 0.700 182,000 0.6954 -1.41%
2014-08-25 0 0.710 0.670 0.710 0.660 0.720 524,000 359,340 0.6858 0.710 0.670 0.710 0.660 0.720 524,000 0.6858 -1.39%
2014-08-22 0 0.720 0.710 0.720 0.680 0.720 596,000 415,060 0.6964 0.720 0.710 0.720 0.680 0.720 596,000 0.6964 1.41%
2014-08-21 0 0.710 0.700 0.710 0.680 0.710 288,000 200,650 0.6967 0.710 0.700 0.710 0.680 0.710 288,000 0.6967 1.43%
2014-08-20 0 0.700 0.690 0.700 0.650 0.730 1,208,000 825,700 0.6835 0.700 0.690 0.700 0.650 0.730 1,208,000 0.6835 -1.41%
2014-08-19 0 0.710 0.710 0.730 0.690 0.790 4,164,000 3,052,620 0.7331 0.710 0.710 0.730 0.690 0.790 4,164,000 0.7331 -12.35%
2014-08-18 0 0.810 0.790 0.800 0.670 0.840 8,189,200 6,261,344 0.7646 0.810 0.790 0.800 0.670 0.840 8,189,200 0.7646 20.90%
2014-08-15 0 0.670 0.670 0.680 0.650 0.680 890,000 594,060 0.6675 0.670 0.670 0.680 0.650 0.680 890,000 0.6675 3.08%
2014-08-14 0 0.650 0.650 0.660 0.640 0.660 302,000 197,840 0.6551 0.650 0.650 0.660 0.640 0.660 302,000 0.6551 1.56%
2014-08-13 0 0.640 0.640 0.650 0.620 0.650 377,000 239,250 0.6346 0.640 0.640 0.650 0.620 0.650 377,000 0.6346 3.23%
2014-08-12 0 0.620 0.620 0.640 0.620 0.650 269,000 170,790 0.6349 0.620 0.620 0.640 0.620 0.650 269,000 0.6349 -4.62%
2014-08-11 0 0.650 0.630 0.650 0.630 0.650 81,000 51,660 0.6378 0.650 0.630 0.650 0.630 0.650 81,000 0.6378 4.84%
2014-08-08 0 0.620 0.620 0.650 0.620 0.650 55,000 35,130 0.6387 0.620 0.620 0.650 0.620 0.650 55,000 0.6387 -4.62%
2014-08-07 0 0.650 0.640 0.650 0.640 0.660 275,000 179,750 0.6536 0.650 0.640 0.650 0.640 0.660 275,000 0.6536 1.56%
2014-08-06 0 0.640 0.640 0.660 0.610 0.640 222,000 139,440 0.6281 0.640 0.640 0.660 0.610 0.640 222,000 0.6281 3.23%
2014-08-05 0 0.620 0.620 0.640 0.610 0.620 48,000 29,660 0.6179 0.620 0.620 0.640 0.610 0.620 48,000 0.6179 -4.62%
2014-08-04 0 0.650 0.610 0.670 0.600 0.650 531,000 324,270 0.6107 0.650 0.610 0.670 0.600 0.650 531,000 0.6107 6.56%
2014-08-01 0 0.610 0.610 0.620 0.600 0.620 151,700 92,954 0.6127 0.610 0.610 0.620 0.600 0.620 151,700 0.6127 -4.69%
2014-07-31 0 0.640 0.620 0.640 0.640 0.640 134,000 85,760 0.6400 0.640 0.620 0.640 0.640 0.640 134,000 0.6400 0.00%
2014-07-30 0 0.640 0.620 0.640 0.600 0.650 356,000 224,270 0.6300 0.640 0.620 0.640 0.600 0.650 356,000 0.6300 -3.03%
2014-07-29 0 0.660 0.660 0.670 0.640 0.680 833,000 554,950 0.6662 0.660 0.660 0.670 0.640 0.680 833,000 0.6662 1.54%
2014-07-28 0 0.650 0.650 0.660 0.630 0.670 412,000 269,190 0.6534 0.650 0.650 0.660 0.630 0.670 412,000 0.6534 -2.99%
2014-07-25 0 0.670 0.660 0.670 0.610 0.680 2,516,000 1,646,070 0.6542 0.670 0.660 0.670 0.610 0.680 2,516,000 0.6542 8.06%
2014-07-24 0 0.620 0.610 0.620 0.590 0.620 271,000 164,420 0.6067 0.620 0.610 0.620 0.590 0.620 271,000 0.6067 5.08%
2014-07-23 0 0.590 0.580 0.590 0.570 0.590 252,000 145,160 0.5760 0.590 0.580 0.590 0.570 0.590 252,000 0.5760 0.00%
2014-07-22 0 0.590 0.580 0.590 0.580 0.590 74,000 42,930 0.5801 0.590 0.580 0.590 0.580 0.590 74,000 0.5801 1.72%
2014-07-21 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.600 0.580 0.580 20,000 0.5800 0.00%
2014-07-18 0 0.580 0.580 0.600 0.580 0.600 164,000 97,120 0.5922 0.580 0.580 0.600 0.580 0.600 164,000 0.5922 -1.69%
2014-07-17 0 0.590 0.590 0.600 0.590 0.600 65,000 38,850 0.5977 0.590 0.590 0.600 0.590 0.600 65,000 0.5977 0.00%
2014-07-16 0 0.590 0.580 0.600 0.580 0.590 80,000 46,900 0.5863 0.590 0.580 0.600 0.580 0.590 80,000 0.5863 0.00%
2014-07-15 0 0.590 0.590 0.600 0.570 0.600 102,000 61,020 0.5982 0.590 0.590 0.600 0.570 0.600 102,000 0.5982 1.72%
2014-07-14 0 0.580 0.580 0.590 0.570 0.580 83,000 47,540 0.5728 0.580 0.580 0.590 0.570 0.580 83,000 0.5728 -1.69%
2014-07-11 0 0.590 0.580 0.590 0.560 0.590 296,000 166,820 0.5636 0.590 0.580 0.590 0.560 0.590 296,000 0.5636 3.51%
2014-07-10 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2014-07-09 0 0.570 0.570 0.590 0.560 0.570 33,000 18,730 0.5676 0.570 0.570 0.590 0.560 0.570 33,000 0.5676 -1.72%
2014-07-08 0 0.580 0.560 0.580 0.580 0.580 50,000 29,000 0.5800 0.580 0.560 0.580 0.580 0.580 50,000 0.5800 0.00%
2014-07-07 0 0.580 0.570 0.590 0.570 0.580 229,300 132,479 0.5778 0.580 0.570 0.590 0.570 0.580 229,300 0.5778 1.75%
2014-07-04 0 0.570 0.570 0.590 0.560 0.580 94,000 54,140 0.5760 0.570 0.570 0.590 0.560 0.580 94,000 0.5760 -5.00%
2014-07-03 0 0.600 0.580 0.600 0.580 0.600 178,000 104,990 0.5898 0.600 0.580 0.600 0.580 0.600 178,000 0.5898 3.45%
2014-07-02 0 0.580 0.580 0.590 0.550 0.580 555,000 318,240 0.5734 0.580 0.580 0.590 0.550 0.580 555,000 0.5734 3.57%
2014-06-30 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2014-06-27 0 0.560 0.550 0.560 0.550 0.580 191,000 107,010 0.5603 0.560 0.550 0.560 0.550 0.580 191,000 0.5603 -1.75%
2014-06-26 0 0.570 0.560 0.570 0.550 0.570 82,300 45,726 0.5556 0.570 0.560 0.570 0.550 0.570 82,300 0.5556 3.64%
2014-06-25 0 0.550 0.550 0.580 0.550 0.550 20,000 11,000 0.5500 0.550 0.550 0.580 0.550 0.550 20,000 0.5500 0.00%
2014-06-24 0 0.550 0.550 0.580 0.550 0.560 124,000 68,210 0.5501 0.550 0.550 0.580 0.550 0.560 124,000 0.5501 -3.51%
2014-06-23 0 0.570 0.570 0.580 0.560 0.590 52,000 29,640 0.5700 0.570 0.570 0.580 0.560 0.590 52,000 0.5700 1.79%
2014-06-20 0 0.560 0.560 0.580 0.560 0.580 351,000 198,740 0.5662 0.560 0.560 0.580 0.560 0.580 351,000 0.5662 0.00%
2014-06-19 0 0.560 0.550 0.560 0.550 0.570 438,000 246,320 0.5624 0.560 0.550 0.560 0.550 0.570 438,000 0.5624 -3.45%
2014-06-18 0 0.580 0.580 0.590 0.570 0.580 62,000 35,840 0.5781 0.580 0.580 0.590 0.570 0.580 62,000 0.5781 0.00%
2014-06-17 0 0.580 0.570 0.580 0.580 0.630 791,000 474,480 0.5998 0.580 0.570 0.580 0.580 0.630 791,000 0.5998 3.57%
2014-06-16 0 0.560 0.560 0.580 0.550 0.570 381,000 214,380 0.5627 0.560 0.560 0.580 0.550 0.570 381,000 0.5627 -5.08%
2014-06-13 0 0.590 0.580 0.600 0.570 0.600 1,613,000 942,960 0.5846 0.590 0.580 0.600 0.570 0.600 1,613,000 0.5846 -3.28%
2014-06-12 0 0.610 0.600 0.610 0.540 0.610 1,559,000 920,500 0.5904 0.610 0.600 0.610 0.540 0.610 1,559,000 0.5904 15.09%
2014-06-11 0 0.530 0.530 0.550 0.530 0.550 119,000 64,970 0.5460 0.530 0.530 0.550 0.530 0.550 119,000 0.5460 -1.85%
2014-06-10 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2014-06-09 0 0.540 0.520 0.550 0.520 0.580 418,000 226,340 0.5415 0.540 0.520 0.550 0.520 0.580 418,000 0.5415 0.00%
2014-06-06 0 0.540 0.530 0.540 0.540 0.560 194,000 106,600 0.5495 0.540 0.530 0.540 0.540 0.560 194,000 0.5495 1.89%
2014-06-05 0 0.530 0.520 0.530 0.520 0.530 50,000 26,180 0.5236 0.530 0.520 0.530 0.520 0.530 50,000 0.5236 0.00%
2014-06-04 0 0.530 0.530 0.550 0.530 0.550 314,000 172,200 0.5484 0.530 0.530 0.550 0.530 0.550 314,000 0.5484 1.92%
2014-06-03 0 0.520 0.510 0.530 0.520 0.550 352,000 186,040 0.5285 0.520 0.510 0.530 0.520 0.550 352,000 0.5285 -1.89%
2014-05-30 0 0.530 0.530 0.560 0.520 0.530 187,000 97,640 0.5221 0.530 0.530 0.560 0.520 0.530 187,000 0.5221 1.92%
2014-05-29 0 0.520 0.520 0.530 0.520 0.520 62,000 32,240 0.5200 0.520 0.520 0.530 0.520 0.520 62,000 0.5200 -3.70%
2014-05-28 0 0.540 0.520 0.540 0.520 0.540 40,000 21,200 0.5300 0.540 0.520 0.540 0.520 0.540 40,000 0.5300 1.89%
2014-05-27 0 0.530 0.520 0.530 0.520 0.530 3,711,200 1,861,750 0.5017 0.530 0.520 0.530 0.520 0.530 3,711,200 0.5017 0.00%
2014-05-26 0 0.530 0.520 0.550 0.510 0.530 14,710,000 7,357,800 0.5002 0.530 0.520 0.550 0.510 0.530 14,710,000 0.5002 1.92%
2014-05-23 0 0.520 0.530 0.540 0.510 0.540 75,000 39,980 0.5331 0.520 0.530 0.540 0.510 0.540 75,000 0.5331 -1.89%
2014-05-22 0 0.530 0.530 0.540 0.530 0.540 292,000 157,630 0.5398 0.530 0.530 0.540 0.530 0.540 292,000 0.5398 -1.85%
2014-05-21 0 0.540 0.540 0.560 0.530 0.540 74,000 39,920 0.5395 0.540 0.540 0.560 0.530 0.540 74,000 0.5395 1.89%
2014-05-20 0 0.530 0.520 0.530 0.520 0.530 90,000 47,600 0.5289 0.530 0.520 0.530 0.520 0.530 90,000 0.5289 -1.85%
2014-05-19 0 0.540 0.540 0.550 0.510 0.570 216,000 116,410 0.5389 0.540 0.540 0.550 0.510 0.570 216,000 0.5389 1.89%
2014-05-16 0 0.530 0.530 0.540 0.530 0.530 99,000 52,470 0.5300 0.530 0.530 0.540 0.530 0.530 99,000 0.5300 -1.85%
2014-05-15 0 0.540 0.530 0.540 0.520 0.540 176,000 93,000 0.5284 0.540 0.530 0.540 0.520 0.540 176,000 0.5284 0.00%
2014-05-14 0 0.540 0.540 0.550 0.540 0.540 25,000 13,500 0.5400 0.540 0.540 0.550 0.540 0.540 25,000 0.5400 0.00%
2014-05-13 0 0.540 0.540 0.550 0.530 0.550 48,000 25,750 0.5365 0.540 0.540 0.550 0.530 0.550 48,000 0.5365 0.00%
2014-05-12 0 0.540 0.540 0.550 0.510 0.540 252,000 134,010 0.5318 0.540 0.540 0.550 0.510 0.540 252,000 0.5318 -1.82%
2014-05-09 0 0.550 0.540 0.550 0.550 0.550 407,000 223,850 0.5500 0.550 0.540 0.550 0.550 0.550 407,000 0.5500 0.00%
2014-05-08 0 0.550 0.550 0.570 0.550 0.560 191,000 105,550 0.5526 0.550 0.550 0.570 0.550 0.560 191,000 0.5526 -1.79%
2014-05-07 0 0.560 0.560 0.570 0.560 0.570 10,000 5,690 0.5690 0.560 0.560 0.570 0.560 0.570 10,000 0.5690 -1.75%
2014-05-05 0 0.570 0.570 0.600 0.570 0.570 74,000 42,180 0.5700 0.570 0.570 0.600 0.570 0.570 74,000 0.5700 0.00%
2014-05-02 0 0.570 0.560 0.570 0.550 0.580 250,000 143,200 0.5728 0.570 0.560 0.570 0.550 0.580 250,000 0.5728 0.00%
2014-04-30 0 0.570 0.560 0.580 0.550 0.580 323,000 184,500 0.5712 0.570 0.560 0.580 0.550 0.580 323,000 0.5712 0.00%
2014-04-29 0 0.570 0.570 0.580 0.570 0.600 297,000 172,050 0.5793 0.570 0.570 0.580 0.570 0.600 297,000 0.5793 1.79%
2014-04-28 0 0.560 0.550 0.560 0.560 0.600 96,000 56,090 0.5843 0.560 0.550 0.560 0.560 0.600 96,000 0.5843 -5.08%
2014-04-25 0 0.590 0.590 0.600 0.590 0.590 49,000 28,910 0.5900 0.590 0.590 0.600 0.590 0.590 49,000 0.5900 0.00%
2014-04-24 0 0.590 0.590 0.600 0.580 0.590 403,000 234,140 0.5810 0.590 0.590 0.600 0.580 0.590 403,000 0.5810 0.00%
2014-04-23 0 0.590 0.580 0.590 0.590 0.590 48,000 28,320 0.5900 0.590 0.580 0.590 0.590 0.590 48,000 0.5900 1.72%
2014-04-22 0 0.580 0.580 0.600 0.580 0.600 187,000 108,810 0.5819 0.580 0.580 0.600 0.580 0.600 187,000 0.5819 0.00%
2014-04-17 0 0.580 0.580 0.600 0.580 0.590 64,000 37,580 0.5872 0.580 0.580 0.600 0.580 0.590 64,000 0.5872 -1.69%
2014-04-16 0 0.590 0.580 0.600 0.590 0.600 38,000 22,500 0.5921 0.590 0.580 0.600 0.590 0.600 38,000 0.5921 -3.28%
2014-04-15 0 0.610 0.600 0.630 0.600 0.610 117,200 71,324 0.6086 0.610 0.600 0.630 0.600 0.610 117,200 0.6086 0.00%
2014-04-14 0 0.610 0.600 0.610 0.610 0.610 7,000 4,260 0.6086 0.610 0.600 0.610 0.610 0.610 7,000 0.6086 1.67%
2014-04-11 0 0.600 0.590 0.610 0.600 0.620 175,000 105,660 0.6038 0.600 0.590 0.610 0.600 0.620 175,000 0.6038 -4.76%
2014-04-10 0 0.630 0.590 0.630 0.590 0.630 179,000 107,960 0.6031 0.630 0.590 0.630 0.590 0.630 179,000 0.6031 5.00%
2014-04-09 0 0.600 0.590 0.600 0.600 0.610 204,000 122,500 0.6005 0.600 0.590 0.600 0.600 0.610 204,000 0.6005 0.00%
2014-04-08 0 0.600 0.600 0.620 0.600 0.610 162,000 97,720 0.6032 0.600 0.600 0.620 0.600 0.610 162,000 0.6032 -1.64%
2014-04-07 0 0.610 0.610 0.650 0.600 0.610 70,000 42,500 0.6071 0.610 0.610 0.650 0.600 0.610 70,000 0.6071 1.67%
2014-04-04 0 0.600 0.600 0.610 0.580 0.610 288,000 172,460 0.5988 0.600 0.600 0.610 0.580 0.610 288,000 0.5988 -1.64%
2014-04-03 0 0.610 0.610 0.620 0.610 0.630 59,000 36,110 0.6120 0.610 0.610 0.620 0.610 0.630 59,000 0.6120 -1.61%
2014-04-02 0 0.620 0.610 0.620 0.600 0.620 102,000 62,550 0.6132 0.620 0.610 0.620 0.600 0.620 102,000 0.6132 3.33%
2014-04-01 0 0.600 0.600 0.610 0.590 0.610 256,000 153,800 0.6008 0.600 0.600 0.610 0.590 0.610 256,000 0.6008 0.00%
2014-03-31 0 0.600 0.600 0.610 0.570 0.640 374,000 225,950 0.6041 0.600 0.600 0.610 0.570 0.640 374,000 0.6041 -9.09%
2014-03-28 0 0.660 0.660 0.680 0.620 0.660 133,000 87,030 0.6544 0.660 0.660 0.680 0.620 0.660 133,000 0.6544 1.54%
2014-03-27 0 0.650 0.620 0.650 0.620 0.660 87,000 56,810 0.6530 0.650 0.620 0.650 0.620 0.660 87,000 0.6530 -1.52%
2014-03-26 0 0.660 0.660 0.680 0.650 0.680 98,000 65,830 0.6717 0.660 0.660 0.680 0.650 0.680 98,000 0.6717 -2.94%
2014-03-25 0 0.680 0.660 0.680 0.690 0.690 6,000 4,140 0.6900 0.680 0.660 0.680 0.690 0.690 6,000 0.6900 3.03%
2014-03-24 0 0.660 0.660 0.670 0.630 0.680 216,000 142,540 0.6599 0.660 0.660 0.670 0.630 0.680 216,000 0.6599 -1.49%
2014-03-21 0 0.670 0.630 0.700 0.670 0.690 29,000 19,630 0.6769 0.670 0.630 0.700 0.670 0.690 29,000 0.6769 0.00%
2014-03-20 0 0.670 0.670 0.690 0.670 0.690 30,000 20,260 0.6753 0.670 0.670 0.690 0.670 0.690 30,000 0.6753 0.00%
2014-03-19 0 0.670 0.670 0.720 0.660 0.680 160,000 106,950 0.6684 0.670 0.670 0.720 0.660 0.680 160,000 0.6684 1.52%
2014-03-18 0 0.660 0.660 0.670 0.660 0.670 35,000 23,400 0.6686 0.660 0.660 0.670 0.660 0.670 35,000 0.6686 -1.49%
2014-03-17 0 0.670 0.660 0.670 0.660 0.690 240,000 160,000 0.6667 0.670 0.660 0.670 0.660 0.690 240,000 0.6667 0.00%
2014-03-14 0 0.670 0.670 0.680 0.660 0.680 139,000 92,340 0.6643 0.670 0.670 0.680 0.660 0.680 139,000 0.6643 -1.47%
2014-03-13 0 0.680 0.680 0.690 0.680 0.680 9,000 6,120 0.6800 0.680 0.680 0.690 0.680 0.680 9,000 0.6800 -2.86%
2014-03-12 0 0.700 0.680 0.700 0.630 0.700 63,000 43,520 0.6908 0.700 0.680 0.700 0.630 0.700 63,000 0.6908 0.00%
2014-03-11 0 0.700 0.690 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.690 0.700 0.700 0.700 10,000 0.7000 0.00%
2014-03-10 0 0.700 0.690 0.700 0.680 0.700 202,000 140,310 0.6946 0.700 0.690 0.700 0.680 0.700 202,000 0.6946 0.00%
2014-03-07 0 0.700 0.690 0.720 0.690 0.700 37,000 25,790 0.6970 0.700 0.690 0.720 0.690 0.700 37,000 0.6970 0.00%
2014-03-06 0 0.700 0.690 0.700 0.690 0.720 163,000 115,180 0.7066 0.700 0.690 0.700 0.690 0.720 163,000 0.7066 0.00%
2014-03-05 0 0.700 0.700 0.720 0.690 0.700 111,000 77,100 0.6946 0.700 0.700 0.720 0.690 0.700 111,000 0.6946 1.45%
2014-03-04 0 0.690 0.690 0.710 0.680 0.700 110,000 75,310 0.6846 0.690 0.690 0.710 0.680 0.700 110,000 0.6846 -4.17%
2014-03-03 0 0.720 0.710 0.720 0.700 0.720 72,000 51,210 0.7113 0.720 0.710 0.720 0.700 0.720 72,000 0.7113 2.86%
2014-02-28 0 0.700 0.700 0.710 0.700 0.710 53,000 37,390 0.7055 0.700 0.700 0.710 0.700 0.710 53,000 0.7055 -2.78%
2014-02-27 0 0.720 0.700 0.720 0.700 0.720 398,000 279,100 0.7013 0.720 0.700 0.720 0.700 0.720 398,000 0.7013 1.41%
2014-02-26 0 0.710 0.700 0.720 0.700 0.720 59,000 41,780 0.7081 0.710 0.700 0.720 0.700 0.720 59,000 0.7081 0.00%
2014-02-25 0 0.710 0.710 0.720 0.710 0.720 106,000 75,610 0.7133 0.710 0.710 0.720 0.710 0.720 106,000 0.7133 0.00%
2014-02-24 0 0.710 0.710 0.720 0.710 0.720 87,500 62,900 0.7189 0.710 0.710 0.720 0.710 0.720 87,500 0.7189 0.00%
2014-02-21 0 0.710 0.710 0.720 0.710 0.730 104,000 74,410 0.7155 0.710 0.710 0.720 0.710 0.730 104,000 0.7155 -4.05%
2014-02-20 0 0.740 0.720 0.740 0.720 0.740 136,000 99,440 0.7312 0.740 0.720 0.740 0.720 0.740 136,000 0.7312 2.78%
2014-02-19 0 0.720 0.720 0.730 0.700 0.720 973,000 697,250 0.7166 0.720 0.720 0.730 0.700 0.720 973,000 0.7166 1.41%
2014-02-18 0 0.710 0.710 0.740 0.710 0.720 115,000 81,670 0.7102 0.710 0.710 0.740 0.710 0.720 115,000 0.7102 -1.39%
2014-02-17 0 0.720 0.710 0.720 0.710 0.730 387,000 278,380 0.7193 0.720 0.710 0.720 0.710 0.730 387,000 0.7193 -1.37%
2014-02-14 0 0.730 0.720 0.730 0.730 0.740 495,000 361,970 0.7313 0.730 0.720 0.730 0.730 0.740 495,000 0.7313 -1.35%
2014-02-13 0 0.740 0.720 0.750 0.720 0.740 300,000 219,890 0.7330 0.740 0.720 0.750 0.720 0.740 300,000 0.7330 0.00%
2014-02-12 0 0.740 0.730 0.750 0.740 0.750 157,000 117,530 0.7486 0.740 0.730 0.750 0.740 0.750 157,000 0.7486 -2.63%
2014-02-11 0 0.760 0.760 0.770 0.760 0.770 95,000 72,400 0.7621 0.760 0.760 0.770 0.760 0.770 95,000 0.7621 0.00%
2014-02-10 0 0.760 0.760 0.770 0.750 0.760 327,000 246,240 0.7530 0.760 0.760 0.770 0.750 0.760 327,000 0.7530 1.33%
2014-02-07 0 0.750 0.740 0.750 0.730 0.750 177,000 130,360 0.7365 0.750 0.740 0.750 0.730 0.750 177,000 0.7365 1.35%
2014-02-06 0 0.740 0.740 0.750 0.730 0.750 17,000 12,720 0.7482 0.740 0.740 0.750 0.730 0.750 17,000 0.7482 -1.33%
2014-02-05 0 0.750 0.750 0.760 0.720 0.750 71,000 52,420 0.7383 0.750 0.750 0.760 0.720 0.750 71,000 0.7383 0.00%
2014-02-04 0 0.750 0.740 0.780 0.730 0.750 64,000 47,210 0.7377 0.750 0.740 0.780 0.730 0.750 64,000 0.7377 1.35%
2014-01-30 0 0.740 0.740 0.750 0.730 0.760 165,000 120,980 0.7332 0.740 0.740 0.750 0.730 0.760 165,000 0.7332 -3.90%
2014-01-29 0 0.770 0.750 0.770 0.760 0.770 125,000 96,000 0.7680 0.770 0.750 0.770 0.760 0.770 125,000 0.7680 4.05%
2014-01-28 0 0.740 0.740 0.750 0.720 0.780 222,000 170,300 0.7671 0.740 0.740 0.750 0.720 0.780 222,000 0.7671 -3.90%
2014-01-27 0 0.770 0.750 0.790 0.750 0.780 298,000 227,600 0.7638 0.770 0.750 0.790 0.750 0.780 298,000 0.7638 -1.28%
2014-01-24 0 0.780 0.780 0.790 0.780 0.800 991,000 776,770 0.7838 0.780 0.780 0.790 0.780 0.800 991,000 0.7838 -2.50%
2014-01-23 0 0.800 0.790 0.800 0.790 0.800 192,000 151,920 0.7913 0.800 0.790 0.800 0.790 0.800 192,000 0.7913 1.27%
2014-01-22 0 0.790 0.790 0.800 0.780 0.790 240,000 189,300 0.7888 0.790 0.790 0.800 0.780 0.790 240,000 0.7888 -1.25%
2014-01-21 0 0.800 0.800 0.810 0.790 0.800 163,000 130,300 0.7994 0.800 0.800 0.810 0.790 0.800 163,000 0.7994 1.27%
2014-01-20 0 0.790 0.790 0.800 0.790 0.790 164,000 129,560 0.7900 0.790 0.790 0.800 0.790 0.790 164,000 0.7900 0.00%
2014-01-17 0 0.790 0.780 0.800 0.790 0.800 354,000 279,680 0.7901 0.790 0.780 0.800 0.790 0.800 354,000 0.7901 1.28%
2014-01-16 0 0.780 0.780 0.790 0.780 0.810 387,000 308,700 0.7977 0.780 0.780 0.790 0.780 0.810 387,000 0.7977 -1.27%
2014-01-15 0 0.790 0.790 0.800 0.790 0.810 126,500 102,420 0.8096 0.790 0.790 0.800 0.790 0.810 126,500 0.8096 -2.47%
2014-01-14 0 0.810 0.800 0.810 0.780 0.810 322,000 255,370 0.7931 0.810 0.800 0.810 0.780 0.810 322,000 0.7931 2.53%
2014-01-13 0 0.790 0.790 0.800 0.790 0.790 294,000 232,260 0.7900 0.790 0.790 0.800 0.790 0.790 294,000 0.7900 -1.25%
2014-01-10 0 0.800 0.790 0.800 0.790 0.800 471,000 375,500 0.7972 0.800 0.790 0.800 0.790 0.800 471,000 0.7972 1.27%
2014-01-09 0 0.790 0.780 0.790 0.790 0.800 376,000 297,100 0.7902 0.790 0.780 0.790 0.790 0.800 376,000 0.7902 -1.25%
2014-01-08 0 0.800 0.790 0.800 0.790 0.800 246,000 194,440 0.7904 0.800 0.790 0.800 0.790 0.800 246,000 0.7904 1.27%
2014-01-07 0 0.790 0.790 0.800 0.790 0.800 55,300 43,688 0.7900 0.790 0.790 0.800 0.790 0.800 55,300 0.7900 -1.25%
2014-01-06 0 0.800 0.800 0.810 0.800 0.820 206,000 166,510 0.8083 0.800 0.800 0.810 0.800 0.820 206,000 0.8083 -2.44%
2014-01-03 0 0.820 0.800 0.820 0.800 0.820 813,000 658,280 0.8097 0.820 0.800 0.820 0.800 0.820 813,000 0.8097 1.23%
2014-01-02 0 0.810 0.790 0.810 0.790 0.810 963,000 763,620 0.7930 0.810 0.790 0.810 0.790 0.810 963,000 0.7930 2.53%
2013-12-31 0 0.790 0.790 0.800 0.790 0.800 212,600 168,972 0.7948 0.790 0.790 0.800 0.790 0.800 212,600 0.7948 -1.25%
2013-12-30 0 0.800 0.790 0.800 0.800 0.800 80,000 64,000 0.8000 0.800 0.790 0.800 0.800 0.800 80,000 0.8000 0.00%
2013-12-27 0 0.800 0.800 0.810 0.800 0.810 137,000 110,600 0.8073 0.800 0.800 0.810 0.800 0.810 137,000 0.8073 0.00%
2013-12-24 0 0.800 0.800 0.810 0.790 0.800 139,000 110,090 0.7920 0.800 0.800 0.810 0.790 0.800 139,000 0.7920 0.00%
2013-12-23 0 0.800 0.800 0.810 0.800 0.800 226,000 180,800 0.8000 0.800 0.800 0.810 0.800 0.800 226,000 0.8000 1.27%
2013-12-20 0 0.790 0.790 0.800 0.790 0.790 256,000 202,240 0.7900 0.790 0.790 0.800 0.790 0.790 256,000 0.7900 0.00%
2013-12-19 0 0.790 0.790 0.800 0.790 0.810 725,000 579,600 0.7994 0.790 0.790 0.800 0.790 0.810 725,000 0.7994 0.00%
2013-12-18 0 0.790 0.790 0.800 0.790 0.820 543,000 433,620 0.7986 0.790 0.790 0.800 0.790 0.820 543,000 0.7986 -1.25%
2013-12-17 0 0.800 0.800 0.820 0.800 0.820 128,000 102,800 0.8031 0.800 0.800 0.820 0.800 0.820 128,000 0.8031 -1.23%
2013-12-16 0 0.810 0.810 0.820 0.810 0.820 225,000 182,550 0.8113 0.810 0.810 0.820 0.810 0.820 225,000 0.8113 -3.57%
2013-12-13 0 0.840 0.820 0.840 0.800 0.840 207,000 166,090 0.8024 0.840 0.820 0.840 0.800 0.840 207,000 0.8024 3.70%
2013-12-12 0 0.810 0.810 0.830 0.810 0.820 567,000 461,160 0.8133 0.810 0.810 0.830 0.810 0.820 567,000 0.8133 -2.41%
2013-12-11 0 0.830 0.820 0.830 0.820 0.870 1,051,000 883,100 0.8402 0.830 0.820 0.830 0.820 0.870 1,051,000 0.8402 -2.35%
2013-12-10 0 0.850 0.840 0.850 0.810 0.850 2,168,000 1,806,290 0.8332 0.850 0.840 0.850 0.810 0.850 2,168,000 0.8332 4.94%
2013-12-09 0 0.810 0.800 0.820 0.800 0.820 2,211,000 1,775,700 0.8031 0.810 0.800 0.820 0.800 0.820 2,211,000 0.8031 0.00%
2013-12-06 0 0.810 0.810 0.820 0.790 0.810 458,000 368,500 0.8046 0.810 0.810 0.820 0.790 0.810 458,000 0.8046 1.25%
2013-12-05 0 0.800 0.790 0.810 0.800 0.800 50,000 40,000 0.8000 0.800 0.790 0.810 0.800 0.800 50,000 0.8000 0.00%
2013-12-04 0 0.800 0.800 0.810 0.790 0.800 191,000 152,580 0.7988 0.800 0.800 0.810 0.790 0.800 191,000 0.7988 0.00%
2013-12-03 0 0.800 0.790 0.800 0.790 0.800 118,000 94,160 0.7980 0.800 0.790 0.800 0.790 0.800 118,000 0.7980 1.27%
2013-12-02 0 0.790 0.790 0.810 0.790 0.800 488,000 389,070 0.7973 0.790 0.790 0.810 0.790 0.800 488,000 0.7973 -2.47%
2013-11-29 0 0.810 0.800 0.820 0.800 0.820 581,000 469,300 0.8077 0.810 0.800 0.820 0.800 0.820 581,000 0.8077 0.00%
2013-11-28 0 0.810 0.790 0.820 0.790 0.810 352,000 281,680 0.8002 0.810 0.790 0.820 0.790 0.810 352,000 0.8002 1.25%
2013-11-27 0 0.800 0.790 0.810 0.800 0.820 520,200 418,006 0.8035 0.800 0.790 0.810 0.800 0.820 520,200 0.8035 -2.44%
2013-11-26 0 0.820 0.800 0.820 0.800 0.820 325,000 265,140 0.8158 0.820 0.800 0.820 0.800 0.820 325,000 0.8158 1.23%
2013-11-25 0 0.810 0.800 0.820 0.790 0.810 462,000 370,010 0.8009 0.810 0.800 0.820 0.790 0.810 462,000 0.8009 1.25%
2013-11-22 0 0.800 0.790 0.810 0.790 0.810 799,000 638,470 0.7991 0.800 0.790 0.810 0.790 0.810 799,000 0.7991 1.27%
2013-11-21 0 0.790 0.790 0.810 0.790 0.800 151,000 119,630 0.7923 0.790 0.790 0.810 0.790 0.800 151,000 0.7923 0.00%
2013-11-20 0 0.790 0.780 0.800 0.790 0.800 322,700 254,932 0.7900 0.790 0.780 0.800 0.790 0.800 322,700 0.7900 0.00%
2013-11-19 0 0.790 0.790 0.800 0.790 0.800 280,000 222,890 0.7960 0.790 0.790 0.800 0.790 0.800 280,000 0.7960 -1.25%
2013-11-18 0 0.800 0.800 0.810 0.790 0.800 250,000 199,340 0.7974 0.800 0.800 0.810 0.790 0.800 250,000 0.7974 0.00%
2013-11-15 0 0.800 0.790 0.800 0.790 0.800 82,000 65,480 0.7985 0.800 0.790 0.800 0.790 0.800 82,000 0.7985 1.27%
2013-11-14 0 0.790 0.780 0.800 0.780 0.790 230,000 181,300 0.7883 0.790 0.780 0.800 0.780 0.790 230,000 0.7883 1.28%
2013-11-13 0 0.780 0.780 0.800 0.780 0.800 247,000 195,270 0.7906 0.780 0.780 0.800 0.780 0.800 247,000 0.7906 -2.50%
2013-11-12 0 0.800 0.780 0.800 0.790 0.800 75,000 59,270 0.7903 0.800 0.780 0.800 0.790 0.800 75,000 0.7903 1.27%
2013-11-11 0 0.790 0.790 0.800 0.790 0.790 75,000 59,250 0.7900 0.790 0.790 0.800 0.790 0.790 75,000 0.7900 0.00%
2013-11-08 0 0.790 0.780 0.790 0.790 0.800 122,000 96,400 0.7902 0.790 0.780 0.790 0.790 0.800 122,000 0.7902 0.00%
2013-11-07 0 0.790 0.790 0.810 0.790 0.810 322,000 256,420 0.7963 0.790 0.790 0.810 0.790 0.810 322,000 0.7963 -2.47%
2013-11-06 0 0.810 0.810 0.820 0.800 0.810 141,000 113,820 0.8072 0.810 0.810 0.820 0.800 0.810 141,000 0.8072 1.25%
2013-11-05 0 0.800 0.790 0.800 0.790 0.800 83,000 66,040 0.7957 0.800 0.790 0.800 0.790 0.800 83,000 0.7957 1.27%
2013-11-04 0 0.790 0.790 0.800 0.780 0.800 578,000 452,670 0.7832 0.790 0.790 0.800 0.780 0.800 578,000 0.7832 -2.47%
2013-11-01 0 0.810 0.800 0.810 0.810 0.820 416,000 340,160 0.8177 0.810 0.800 0.810 0.810 0.820 416,000 0.8177 3.85%
2013-10-31 0 0.780 0.780 0.800 0.770 0.780 27,000 20,860 0.7726 0.780 0.780 0.800 0.770 0.780 27,000 0.7726 0.00%
2013-10-30 0 0.780 0.780 0.800 0.780 0.800 236,000 185,360 0.7854 0.780 0.780 0.800 0.780 0.800 236,000 0.7854 -1.27%
2013-10-29 0 0.790 0.780 0.790 0.780 0.800 285,000 225,120 0.7899 0.790 0.780 0.790 0.780 0.800 285,000 0.7899 0.00%
2013-10-28 0 0.790 0.780 0.790 0.790 0.800 70,000 55,500 0.7929 0.790 0.780 0.790 0.790 0.800 70,000 0.7929 -1.25%
2013-10-25 0 0.800 0.800 0.810 0.790 0.800 88,000 69,590 0.7908 0.800 0.800 0.810 0.790 0.800 88,000 0.7908 0.00%
2013-10-24 0 0.800 0.780 0.800 0.780 0.800 235,000 185,800 0.7906 0.800 0.780 0.800 0.780 0.800 235,000 0.7906 1.27%
2013-10-23 0 0.790 0.790 0.800 0.790 0.800 78,000 62,280 0.7985 0.790 0.790 0.800 0.790 0.800 78,000 0.7985 -1.25%
2013-10-22 0 0.800 0.790 0.810 0.780 0.810 222,000 175,930 0.7925 0.800 0.790 0.810 0.780 0.810 222,000 0.7925 -1.23%
2013-10-21 0 0.810 0.800 0.810 0.800 0.810 345,000 276,980 0.8028 0.810 0.800 0.810 0.800 0.810 345,000 0.8028 1.25%
2013-10-18 0 0.800 0.800 0.820 0.790 0.800 44,000 35,180 0.7995 0.800 0.800 0.820 0.790 0.800 44,000 0.7995 -1.23%
2013-10-17 0 0.810 0.810 0.820 0.800 0.810 123,000 98,750 0.8028 0.810 0.810 0.820 0.800 0.810 123,000 0.8028 1.25%
2013-10-16 0 0.800 0.800 0.810 0.780 0.800 106,000 83,630 0.7890 0.800 0.800 0.810 0.780 0.800 106,000 0.7890 0.00%
2013-10-15 0 0.800 0.800 0.810 0.800 0.810 342,000 273,900 0.8009 0.800 0.800 0.810 0.800 0.810 342,000 0.8009 0.00%
2013-10-11 0 0.800 0.800 0.810 0.800 0.820 212,000 170,940 0.8063 0.800 0.800 0.810 0.800 0.820 212,000 0.8063 0.00%
2013-10-10 0 0.800 0.800 0.810 0.800 0.800 57,000 45,600 0.8000 0.800 0.800 0.810 0.800 0.800 57,000 0.8000 0.00%
2013-10-09 0 0.800 0.800 0.810 0.800 0.810 65,000 52,050 0.8008 0.800 0.800 0.810 0.800 0.810 65,000 0.8008 0.00%
2013-10-08 0 0.800 0.800 0.810 0.800 0.820 129,000 104,110 0.8071 0.800 0.800 0.810 0.800 0.820 129,000 0.8071 -1.23%
2013-10-07 0 0.810 0.800 0.810 0.800 0.810 173,000 139,080 0.8039 0.810 0.800 0.810 0.800 0.810 173,000 0.8039 0.00%
2013-10-04 0 0.810 0.800 0.810 0.810 0.810 2,000 1,620 0.8100 0.810 0.800 0.810 0.810 0.810 2,000 0.8100 1.25%
2013-10-03 0 0.800 0.800 0.810 0.800 0.800 44,000 35,200 0.8000 0.800 0.800 0.810 0.800 0.800 44,000 0.8000 0.00%
2013-10-02 0 0.800 0.800 0.810 0.800 0.800 15,000 12,000 0.8000 0.800 0.800 0.810 0.800 0.800 15,000 0.8000 -1.23%
2013-09-30 0 0.810 0.800 0.810 0.800 0.810 35,000 28,050 0.8014 0.810 0.800 0.810 0.800 0.810 35,000 0.8014 0.00%
2013-09-27 0 0.810 0.800 0.810 - - 0 0 - 0.810 0.800 0.810 - - 0 - 0.00%
2013-09-26 0 0.810 0.800 0.820 0.800 0.810 19,000 15,300 0.8053 0.810 0.800 0.820 0.800 0.810 19,000 0.8053 0.00%
2013-09-25 0 0.810 0.810 0.830 0.810 0.810 10,000 8,100 0.8100 0.810 0.810 0.830 0.810 0.810 10,000 0.8100 -1.22%
2013-09-24 0 0.820 0.810 0.820 0.810 0.820 35,000 28,640 0.8183 0.820 0.810 0.820 0.810 0.820 35,000 0.8183 -1.20%
2013-09-23 0 0.830 0.800 0.840 0.810 0.840 177,000 145,270 0.8207 0.830 0.800 0.840 0.810 0.840 177,000 0.8207 2.47%
2013-09-19 0 0.810 0.800 0.830 0.790 0.810 343,000 274,500 0.8003 0.810 0.800 0.830 0.790 0.810 343,000 0.8003 1.25%
2013-09-18 0 0.800 0.800 0.820 0.800 0.810 221,000 177,050 0.8011 0.800 0.800 0.820 0.800 0.810 221,000 0.8011 0.00%
2013-09-17 0 0.800 0.800 0.820 0.800 0.820 265,000 214,920 0.8110 0.800 0.800 0.820 0.800 0.820 265,000 0.8110 -2.44%
2013-09-16 0 0.820 0.800 0.830 0.800 0.820 472,000 378,700 0.8023 0.820 0.800 0.830 0.800 0.820 472,000 0.8023 0.00%
2013-09-13 0 0.820 0.810 0.830 0.810 0.820 36,000 29,170 0.8103 0.820 0.810 0.830 0.810 0.820 36,000 0.8103 0.00%
2013-09-12 0 0.820 0.820 0.830 0.820 0.830 246,000 204,080 0.8296 0.820 0.820 0.830 0.820 0.830 246,000 0.8296 0.00%
2013-09-11 0 0.820 0.810 0.840 0.820 0.830 72,000 59,190 0.8221 0.820 0.810 0.840 0.820 0.830 72,000 0.8221 -1.20%
2013-09-10 0 0.830 0.830 0.840 0.820 0.850 206,000 171,990 0.8349 0.830 0.830 0.840 0.820 0.850 206,000 0.8349 2.47%
2013-09-09 0 0.810 0.800 0.830 0.800 0.820 445,000 360,300 0.8097 0.810 0.800 0.830 0.800 0.820 445,000 0.8097 -2.41%
2013-09-06 0 0.830 0.820 0.830 0.810 0.860 59,000 49,550 0.8398 0.830 0.820 0.830 0.810 0.860 59,000 0.8398 1.22%
2013-09-05 0 0.820 0.820 0.840 0.800 0.860 294,000 242,950 0.8264 0.820 0.820 0.840 0.800 0.860 294,000 0.8264 0.00%
2013-09-04 0 0.820 0.820 0.830 0.800 0.830 220,000 180,200 0.8191 0.820 0.820 0.830 0.800 0.830 220,000 0.8191 -1.20%
2013-09-03 0 0.830 0.810 0.830 0.800 0.830 98,100 80,428 0.8199 0.830 0.810 0.830 0.800 0.830 98,100 0.8199 1.22%
2013-09-02 0 0.820 0.800 0.830 0.800 0.880 913,000 762,920 0.8356 0.820 0.800 0.830 0.800 0.880 913,000 0.8356 2.50%
2013-08-30 0 0.800 0.800 0.830 0.800 0.800 34,000 27,200 0.8000 0.800 0.800 0.830 0.800 0.800 34,000 0.8000 -3.61%
2013-08-29 0 0.830 0.800 0.830 0.800 0.830 200,000 160,550 0.8028 0.830 0.800 0.830 0.800 0.830 200,000 0.8028 3.75%
2013-08-28 0 0.800 0.800 0.830 0.790 0.820 190,000 154,060 0.8108 0.800 0.800 0.830 0.790 0.820 190,000 0.8108 -1.23%
2013-08-27 0 0.810 0.810 0.830 0.800 0.820 116,000 94,420 0.8140 0.810 0.810 0.830 0.800 0.820 116,000 0.8140 -2.41%
2013-08-26 0 0.830 0.830 0.840 0.810 0.830 191,000 155,900 0.8162 0.830 0.830 0.840 0.810 0.830 191,000 0.8162 2.47%
2013-08-23 0 0.810 0.810 0.850 0.810 0.810 19,000 15,390 0.8100 0.810 0.810 0.850 0.810 0.810 19,000 0.8100 0.00%
2013-08-22 0 0.810 0.810 0.830 0.800 0.850 81,000 67,090 0.8283 0.810 0.810 0.830 0.800 0.850 81,000 0.8283 1.25%
2013-08-21 0 0.800 0.800 0.830 0.800 0.800 91,800 73,416 0.7997 0.800 0.800 0.830 0.800 0.800 91,800 0.7997 0.00%
2013-08-20 0 0.800 0.800 0.830 0.790 0.830 162,000 130,400 0.8049 0.800 0.800 0.830 0.790 0.830 162,000 0.8049 -4.76%
2013-08-19 0 0.840 0.830 0.840 0.820 0.840 75,000 62,520 0.8336 0.840 0.830 0.840 0.820 0.840 75,000 0.8336 1.20%
2013-08-16 0 0.830 0.830 0.840 0.810 0.810 5,000 4,050 0.8100 0.830 0.830 0.840 0.810 0.810 5,000 0.8100 -3.49%
2013-08-15 0 0.860 0.840 0.860 0.820 0.880 748,000 641,470 0.8576 0.860 0.840 0.860 0.820 0.880 748,000 0.8576 3.61%
2013-08-13 0 0.830 0.830 0.840 0.810 0.830 389,000 321,090 0.8254 0.830 0.830 0.840 0.810 0.830 389,000 0.8254 2.47%
2013-08-12 0 0.810 0.800 0.820 0.810 0.810 207,000 167,270 0.8081 0.810 0.800 0.820 0.810 0.810 207,000 0.8081 -1.22%
2013-08-09 0 0.820 0.810 0.820 0.810 0.820 222,000 180,320 0.8123 0.820 0.810 0.820 0.810 0.820 222,000 0.8123 2.50%
2013-08-08 0 0.800 0.790 0.800 0.780 0.810 359,000 285,530 0.7953 0.800 0.790 0.800 0.780 0.810 359,000 0.7953 2.56%
2013-08-07 0 0.780 0.780 0.800 0.780 0.780 67,000 52,460 0.7830 0.780 0.780 0.800 0.780 0.780 67,000 0.7830 0.00%
2013-08-06 0 0.780 0.780 0.800 0.780 0.790 149,000 116,420 0.7813 0.780 0.780 0.800 0.780 0.790 149,000 0.7813 -1.27%
2013-08-05 0 0.790 0.790 0.800 0.780 0.800 75,000 59,330 0.7911 0.790 0.790 0.800 0.780 0.800 75,000 0.7911 -2.47%
2013-08-02 0 0.810 0.800 0.810 0.790 0.810 167,000 133,100 0.7970 0.810 0.800 0.810 0.790 0.810 167,000 0.7970 2.53%
2013-08-01 0 0.790 0.790 0.800 0.790 0.790 53,000 42,100 0.7943 0.790 0.790 0.800 0.790 0.790 53,000 0.7943 -1.25%
2013-07-31 0 0.800 0.790 0.800 0.800 0.800 54,000 43,200 0.8000 0.800 0.790 0.800 0.800 0.800 54,000 0.8000 0.00%
2013-07-30 0 0.800 0.790 0.810 0.780 0.800 449,000 358,420 0.7983 0.800 0.790 0.810 0.780 0.800 449,000 0.7983 0.00%
2013-07-29 0 0.800 0.780 0.800 0.780 0.800 192,000 151,760 0.7904 0.800 0.780 0.800 0.780 0.800 192,000 0.7904 0.00%
2013-07-26 0 0.800 0.780 0.800 0.790 0.800 125,000 99,170 0.7934 0.800 0.780 0.800 0.790 0.800 125,000 0.7934 -1.23%
2013-07-25 0 0.810 0.790 0.810 0.790 0.810 660,000 530,800 0.8042 0.810 0.790 0.810 0.790 0.810 660,000 0.8042 3.85%
2013-07-24 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 0.00%
2013-07-23 0 0.780 0.770 0.780 0.750 0.800 77,000 60,740 0.7888 0.780 0.770 0.780 0.750 0.800 77,000 0.7888 2.63%
2013-07-22 0 0.760 0.760 0.780 0.750 0.760 60,000 45,380 0.7563 0.760 0.760 0.780 0.750 0.760 60,000 0.7563 -2.56%
2013-07-19 0 0.780 0.780 0.790 0.780 0.780 70,000 54,600 0.7800 0.780 0.780 0.790 0.780 0.780 70,000 0.7800 0.00%
2013-07-18 0 0.780 0.780 0.790 0.780 0.790 33,000 25,890 0.7845 0.780 0.780 0.790 0.780 0.790 33,000 0.7845 -2.50%
2013-07-17 0 0.800 0.800 0.810 0.790 0.800 129,000 102,920 0.7978 0.800 0.800 0.810 0.790 0.800 129,000 0.7978 -1.23%
2013-07-16 0 0.810 0.800 0.810 0.800 0.810 92,000 74,510 0.8099 0.810 0.800 0.810 0.800 0.810 92,000 0.8099 -1.22%
2013-07-15 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2013-07-12 0 0.820 0.800 0.820 0.780 0.830 166,000 135,430 0.8158 0.820 0.800 0.820 0.780 0.830 166,000 0.8158 5.13%
2013-07-11 0 0.780 0.780 0.800 0.770 0.790 414,000 322,990 0.7802 0.780 0.780 0.800 0.770 0.790 414,000 0.7802 0.00%
2013-07-10 0 0.780 0.770 0.800 0.770 0.780 170,000 131,500 0.7735 0.780 0.770 0.800 0.770 0.780 170,000 0.7735 1.30%
2013-07-09 0 0.770 0.770 0.790 0.770 0.770 13,000 10,010 0.7700 0.770 0.770 0.790 0.770 0.770 13,000 0.7700 0.00%
2013-07-08 0 0.770 0.760 0.800 0.760 0.770 510,000 389,900 0.7645 0.770 0.760 0.800 0.760 0.770 510,000 0.7645 0.00%
2013-07-05 0 0.770 0.760 0.780 0.760 0.770 191,000 145,260 0.7605 0.770 0.760 0.780 0.760 0.770 191,000 0.7605 0.00%
2013-07-04 0 0.770 0.770 0.780 0.770 0.780 32,000 24,740 0.7731 0.770 0.770 0.780 0.770 0.780 32,000 0.7731 -1.28%
2013-07-03 0 0.780 0.760 0.780 0.760 0.800 377,000 290,910 0.7716 0.780 0.760 0.780 0.760 0.800 377,000 0.7716 1.30%
2013-07-02 0 0.770 0.770 0.780 0.760 0.780 100,000 77,430 0.7743 0.770 0.770 0.780 0.760 0.780 100,000 0.7743 -1.28%
2013-06-28 0 0.780 0.770 0.780 0.780 0.780 6,000 4,680 0.7800 0.780 0.770 0.780 0.780 0.780 6,000 0.7800 0.00%
2013-06-27 0 0.780 0.780 0.800 0.770 0.780 223,000 173,880 0.7797 0.780 0.780 0.800 0.770 0.780 223,000 0.7797 0.00%
2013-06-26 0 0.780 0.780 0.790 0.780 0.790 144,000 112,440 0.7808 0.780 0.780 0.790 0.780 0.790 144,000 0.7808 0.00%
2013-06-25 0 0.780 0.780 0.800 0.750 0.780 397,000 306,740 0.7726 0.780 0.780 0.800 0.750 0.780 397,000 0.7726 -1.27%
2013-06-24 0 0.790 0.780 0.790 0.770 0.800 546,000 430,400 0.7883 0.790 0.780 0.790 0.770 0.800 546,000 0.7883 0.00%
2013-06-21 0 0.790 0.780 0.800 0.750 0.800 305,000 241,120 0.7906 0.790 0.780 0.800 0.750 0.800 305,000 0.7906 -1.25%
2013-06-20 0 0.800 0.800 0.820 0.800 0.800 354,000 283,200 0.8000 0.800 0.800 0.820 0.800 0.800 354,000 0.8000 0.00%
2013-06-19 0 0.800 0.800 0.810 0.800 0.810 20,000 16,100 0.8050 0.800 0.800 0.810 0.800 0.810 20,000 0.8050 -2.44%
2013-06-18 0 0.820 0.800 0.820 0.800 0.830 100,000 81,100 0.8110 0.820 0.800 0.820 0.800 0.830 100,000 0.8110 1.23%
2013-06-17 0 0.810 0.810 0.830 0.800 0.810 38,000 30,520 0.8032 0.810 0.810 0.830 0.800 0.810 38,000 0.8032 1.25%
2013-06-14 0 0.800 0.800 0.820 0.800 0.830 115,000 94,020 0.8176 0.800 0.800 0.820 0.800 0.830 115,000 0.8176 0.00%
2013-06-13 0 0.800 0.800 0.810 0.800 0.810 500,000 403,300 0.8066 0.800 0.800 0.810 0.800 0.810 500,000 0.8066 -2.44%
2013-06-11 0 0.820 0.820 0.830 0.820 0.830 388,000 319,780 0.8242 0.820 0.820 0.830 0.820 0.830 388,000 0.8242 -1.20%
2013-06-10 0 0.830 0.830 0.840 0.820 0.840 322,000 267,420 0.8305 0.830 0.830 0.840 0.820 0.840 322,000 0.8305 -1.19%
2013-06-07 0 0.840 0.830 0.840 0.820 0.840 33,000 27,270 0.8264 0.840 0.830 0.840 0.820 0.840 33,000 0.8264 1.20%
2013-06-06 0 0.830 0.820 0.830 0.820 0.840 8,378,000 6,706,650 0.8005 0.830 0.820 0.830 0.820 0.840 8,378,000 0.8005 -1.19%
2013-06-05 0 0.840 0.840 0.850 0.820 0.840 151,000 125,590 0.8317 0.840 0.840 0.850 0.820 0.840 151,000 0.8317 1.20%
2013-06-04 0 0.830 0.810 0.840 0.820 0.850 189,000 157,060 0.8310 0.830 0.810 0.840 0.820 0.850 189,000 0.8310 0.00%
2013-06-03 0 0.830 0.810 0.830 - - 4,000 3,320 0.8300 0.830 0.810 0.830 - - 4,000 0.8300 0.00%
2013-05-31 0 0.830 0.820 0.830 0.820 0.830 338,000 278,500 0.8240 0.830 0.820 0.830 0.820 0.830 338,000 0.8240 0.00%
2013-05-30 0 0.830 0.820 0.830 0.830 0.840 215,000 178,700 0.8312 0.830 0.820 0.830 0.830 0.840 215,000 0.8312 -1.19%
2013-05-29 0 0.840 0.840 0.860 0.830 0.850 160,000 133,960 0.8373 0.840 0.840 0.860 0.830 0.850 160,000 0.8373 0.00%
2013-05-28 0 0.840 0.840 0.860 0.840 0.840 10,000 8,400 0.8400 0.840 0.840 0.860 0.840 0.840 10,000 0.8400 0.00%
2013-05-27 0 0.840 0.830 0.860 0.840 0.860 164,000 138,470 0.8443 0.840 0.830 0.860 0.840 0.860 164,000 0.8443 1.20%
2013-05-24 0 0.830 0.830 0.870 0.830 0.840 206,000 172,220 0.8360 0.830 0.830 0.870 0.830 0.840 206,000 0.8360 -2.35%
2013-05-23 0 0.850 0.850 0.870 0.850 0.850 437,000 371,450 0.8500 0.850 0.850 0.870 0.850 0.850 437,000 0.8500 -2.30%
2013-05-22 0 0.870 0.870 0.880 0.860 0.890 603,000 523,340 0.8679 0.870 0.870 0.880 0.860 0.890 603,000 0.8679 2.35%
2013-05-21 0 0.900 0.890 0.910 0.890 0.910 695,000 626,200 0.9010 0.850 0.841 0.859 0.841 0.859 735,882 0.8510 -1.10%
2013-05-20 0 0.910 0.900 0.910 0.900 0.910 549,000 496,940 0.9052 0.859 0.850 0.859 0.850 0.859 581,294 0.8549 0.00%
2013-05-16 0 0.910 0.900 0.910 0.880 0.920 258,000 231,190 0.8961 0.859 0.850 0.859 0.831 0.869 273,176 0.8463 1.11%
2013-05-15 0 0.900 0.890 0.920 0.890 0.920 97,000 87,150 0.8985 0.850 0.841 0.869 0.841 0.869 102,706 0.8485 0.00%
2013-05-14 0 0.900 0.890 0.920 0.900 0.900 112,000 100,800 0.9000 0.850 0.841 0.869 0.850 0.850 118,588 0.8500 0.00%
2013-05-13 0 0.900 0.900 0.910 0.900 0.920 221,000 201,320 0.9110 0.850 0.850 0.859 0.850 0.869 234,000 0.8603 -1.10%
2013-05-10 0 0.910 0.890 0.910 0.880 0.910 217,000 192,920 0.8890 0.859 0.841 0.859 0.831 0.859 229,765 0.8396 1.11%
2013-05-09 0 0.900 0.900 0.910 0.890 0.910 738,000 663,260 0.8987 0.850 0.850 0.859 0.841 0.859 781,412 0.8488 1.12%
2013-05-08 0 0.890 0.890 0.900 0.890 0.910 197,000 178,230 0.9047 0.841 0.841 0.850 0.841 0.859 208,588 0.8545 1.14%
2013-05-07 0 0.880 0.880 0.900 0.880 0.910 169,000 151,320 0.8954 0.831 0.831 0.850 0.831 0.859 178,941 0.8456 -2.22%
2013-05-06 0 0.900 0.890 0.900 0.880 0.900 285,000 255,250 0.8956 0.850 0.841 0.850 0.831 0.850 301,765 0.8459 2.27%
2013-05-03 0 0.880 0.880 0.890 0.870 0.900 179,000 157,520 0.8800 0.831 0.831 0.841 0.822 0.850 189,529 0.8311 -1.12%
2013-05-02 0 0.890 0.880 0.890 0.870 0.890 52,000 46,160 0.8877 0.841 0.831 0.841 0.822 0.841 55,059 0.8384 0.00%
2013-04-30 0 0.890 0.880 0.890 0.870 0.900 128,000 111,660 0.8723 0.841 0.831 0.841 0.822 0.850 135,529 0.8239 1.14%
2013-04-29 0 0.880 0.870 0.890 0.860 0.880 263,000 231,320 0.8795 0.831 0.822 0.841 0.812 0.831 278,471 0.8307 1.15%
2013-04-26 0 0.870 0.870 0.890 0.870 0.900 79,000 69,890 0.8847 0.822 0.822 0.841 0.822 0.850 83,647 0.8355 -2.25%
2013-04-25 0 0.890 0.880 0.890 0.870 0.890 180,000 158,500 0.8806 0.841 0.831 0.841 0.822 0.841 190,588 0.8316 3.49%
2013-04-24 0 0.860 0.860 0.900 0.860 0.880 129,000 112,300 0.8705 0.812 0.812 0.850 0.812 0.831 136,588 0.8222 -2.27%
2013-04-23 0 0.880 0.880 0.890 0.840 0.890 108,000 94,450 0.8745 0.831 0.831 0.841 0.793 0.841 114,353 0.8260 -1.12%
2013-04-22 0 0.890 0.880 0.890 - - 0 0 - 0.841 0.831 0.841 - - 0 - 0.00%
2013-04-19 0 0.890 0.890 0.900 0.840 0.900 220,000 195,350 0.8880 0.841 0.841 0.850 0.793 0.850 232,941 0.8386 1.14%
2013-04-18 0 0.880 0.880 0.890 0.860 0.910 265,000 232,060 0.8757 0.831 0.831 0.841 0.812 0.859 280,588 0.8270 0.00%
2013-04-17 0 0.880 0.870 0.880 0.880 0.890 133,000 118,050 0.8876 0.831 0.822 0.831 0.831 0.841 140,824 0.8383 1.15%
2013-04-16 0 0.870 0.870 0.890 0.870 0.890 148,000 129,630 0.8759 0.822 0.822 0.841 0.822 0.841 156,706 0.8272 -2.25%
2013-04-15 0 0.890 0.880 0.890 0.870 0.900 61,000 53,530 0.8775 0.841 0.831 0.841 0.822 0.850 64,588 0.8288 0.00%
2013-04-12 0 0.890 0.890 0.900 0.880 0.900 100,000 88,230 0.8823 0.841 0.841 0.850 0.831 0.850 105,882 0.8333 0.00%
2013-04-11 0 0.890 0.890 0.910 0.880 0.900 168,000 149,630 0.8907 0.841 0.841 0.859 0.831 0.850 177,882 0.8412 0.00%
2013-04-10 0 0.890 0.890 0.900 0.880 0.900 83,000 74,190 0.8939 0.841 0.841 0.850 0.831 0.850 87,882 0.8442 -1.11%
2013-04-09 0 0.900 0.890 0.900 0.830 0.900 275,500 241,280 0.8758 0.850 0.841 0.850 0.784 0.850 291,706 0.8271 1.12%
2013-04-08 0 0.890 0.880 0.890 0.870 0.890 369,000 324,770 0.8801 0.841 0.831 0.841 0.822 0.841 390,706 0.8312 2.30%
2013-04-05 0 0.870 0.870 0.880 0.840 0.910 142,000 123,750 0.8715 0.822 0.822 0.831 0.793 0.859 150,353 0.8231 -3.33%
2013-04-03 0 0.900 0.880 0.900 0.880 0.910 266,000 238,200 0.8955 0.850 0.831 0.850 0.831 0.859 281,647 0.8457 -1.10%
2013-04-02 0 0.910 0.900 0.910 0.900 0.920 163,000 147,660 0.9059 0.859 0.850 0.859 0.850 0.869 172,588 0.8556 -2.15%
2013-03-28 0 0.930 0.910 0.930 0.900 0.930 767,000 706,380 0.9210 0.878 0.859 0.878 0.850 0.878 812,118 0.8698 2.20%
2013-03-27 0 0.910 0.910 0.920 0.890 0.930 631,000 574,240 0.9100 0.859 0.859 0.869 0.841 0.878 668,118 0.8595 4.60%
2013-03-26 0 0.870 0.850 0.870 0.860 0.880 251,000 218,020 0.8686 0.822 0.803 0.822 0.812 0.831 265,765 0.8203 1.16%
2013-03-25 0 0.860 0.860 0.880 0.850 0.880 101,000 87,900 0.8703 0.812 0.812 0.831 0.803 0.831 106,941 0.8219 0.00%
2013-03-22 0 0.860 0.850 0.870 0.860 0.860 248,000 213,280 0.8600 0.812 0.803 0.822 0.812 0.812 262,588 0.8122 -1.15%
2013-03-21 0 0.870 0.850 0.870 0.850 0.890 91,000 78,820 0.8662 0.822 0.803 0.822 0.803 0.841 96,353 0.8180 0.00%
2013-03-20 0 0.870 0.850 0.870 0.850 0.870 379,000 323,290 0.8530 0.822 0.803 0.822 0.803 0.822 401,294 0.8056 1.16%
2013-03-19 0 0.860 0.860 0.870 0.860 0.880 106,000 92,680 0.8743 0.812 0.812 0.822 0.812 0.831 112,235 0.8258 -1.15%
2013-03-18 0 0.870 0.850 0.870 0.840 0.870 510,000 437,380 0.8576 0.822 0.803 0.822 0.793 0.822 540,000 0.8100 0.00%
2013-03-15 0 0.870 0.870 0.890 0.870 0.880 290,000 254,100 0.8762 0.822 0.822 0.841 0.822 0.831 307,059 0.8275 -1.14%
2013-03-14 0 0.880 0.870 0.880 0.860 0.880 619,000 540,040 0.8724 0.831 0.822 0.831 0.812 0.831 655,412 0.8240 -1.12%
2013-03-13 0 0.890 0.880 0.890 0.880 0.910 770,000 690,630 0.8969 0.841 0.831 0.841 0.831 0.859 815,294 0.8471 -2.20%
2013-03-12 0 0.910 0.910 0.920 0.910 0.920 349,000 320,360 0.9179 0.859 0.859 0.869 0.859 0.869 369,529 0.8669 -2.15%
2013-03-11 0 0.930 0.920 0.930 0.920 0.930 339,000 313,080 0.9235 0.878 0.869 0.878 0.869 0.878 358,941 0.8722 -1.06%
2013-03-08 0 0.940 0.930 0.940 0.920 0.950 273,000 253,380 0.9281 0.888 0.878 0.888 0.869 0.897 289,059 0.8766 1.08%
2013-03-07 0 0.930 0.930 0.950 0.920 0.950 114,000 105,840 0.9284 0.878 0.878 0.897 0.869 0.897 120,706 0.8768 -1.06%
2013-03-06 0 0.940 0.940 0.950 0.920 0.940 625,000 580,720 0.9292 0.888 0.888 0.897 0.869 0.888 661,765 0.8775 1.08%
2013-03-05 0 0.930 0.920 0.930 0.920 0.930 146,000 134,950 0.9243 0.878 0.869 0.878 0.869 0.878 154,588 0.8730 0.00%
2013-03-04 0 0.930 0.920 0.930 0.910 0.940 368,000 339,560 0.9227 0.878 0.869 0.878 0.859 0.888 389,647 0.8715 1.09%
2013-03-01 0 0.920 0.920 0.940 0.920 0.930 264,000 244,210 0.9250 0.869 0.869 0.888 0.869 0.878 279,529 0.8736 -2.13%
2013-02-28 0 0.940 0.940 0.950 0.930 0.960 404,000 377,890 0.9354 0.888 0.888 0.897 0.878 0.907 427,765 0.8834 0.00%
2013-02-27 0 0.940 0.930 0.950 0.930 0.940 138,000 128,620 0.9320 0.888 0.878 0.897 0.878 0.888 146,118 0.8802 1.08%
2013-02-26 0 0.930 0.920 0.940 0.920 0.940 758,000 701,060 0.9249 0.878 0.869 0.888 0.869 0.888 802,588 0.8735 -2.11%
2013-02-25 0 0.950 0.940 0.960 0.940 0.980 423,000 404,270 0.9557 0.897 0.888 0.907 0.888 0.926 447,882 0.9026 -1.04%
2013-02-22 0 0.960 0.950 0.960 0.920 0.960 872,000 818,100 0.9382 0.907 0.897 0.907 0.869 0.907 923,294 0.8861 2.13%
2013-02-21 0 0.940 0.940 0.950 0.930 0.950 9,138,000 8,262,350 0.9042 0.888 0.888 0.897 0.878 0.897 9,675,529 0.8539 -2.08%
2013-02-20 0 0.960 0.960 0.970 0.940 0.970 145,000 139,110 0.9594 0.907 0.907 0.916 0.888 0.916 153,529 0.9061 2.13%
2013-02-19 0 0.940 0.940 0.960 0.940 1.000 2,290,000 2,243,940 0.9799 0.888 0.888 0.907 0.888 0.944 2,424,706 0.9254 -4.08%
2013-02-18 0 0.980 0.960 0.980 0.930 0.980 1,550,000 1,477,220 0.9530 0.926 0.907 0.926 0.878 0.926 1,641,176 0.9001 4.26%
2013-02-15 0 0.940 0.930 0.960 0.910 0.960 195,000 184,430 0.9458 0.888 0.878 0.907 0.859 0.907 206,471 0.8933 1.08%
2013-02-14 0 0.930 0.930 0.950 0.920 0.970 314,000 294,480 0.9378 0.878 0.878 0.897 0.869 0.916 332,471 0.8857 -2.11%
2013-02-08 0 0.950 0.940 0.950 0.920 0.960 150,000 143,080 0.9539 0.897 0.888 0.897 0.869 0.907 158,824 0.9009 1.06%
2013-02-07 0 0.940 0.930 0.940 0.920 0.940 242,000 224,680 0.9284 0.888 0.878 0.888 0.869 0.888 256,235 0.8769 1.08%
2013-02-06 0 0.930 0.930 0.940 0.920 0.940 73,000 67,710 0.9275 0.878 0.878 0.888 0.869 0.888 77,294 0.8760 0.00%
2013-02-05 0 0.930 0.930 0.940 0.910 0.930 440,000 405,300 0.9211 0.878 0.878 0.888 0.859 0.878 465,882 0.8700 1.09%
2013-02-04 0 0.920 0.920 0.940 0.920 0.960 811,000 762,130 0.9397 0.869 0.869 0.888 0.869 0.907 858,706 0.8875 -2.13%
2013-02-01 0 0.940 0.940 0.950 0.930 0.950 436,000 409,940 0.9402 0.888 0.888 0.897 0.878 0.897 461,647 0.8880 1.08%
2013-01-31 0 0.930 0.920 0.930 0.910 0.930 458,000 422,650 0.9228 0.878 0.869 0.878 0.859 0.878 484,941 0.8715 2.20%
2013-01-30 0 0.910 0.910 0.920 0.900 0.940 1,914,000 1,747,200 0.9129 0.859 0.859 0.869 0.850 0.888 2,026,588 0.8621 -1.09%
2013-01-29 0 0.920 0.920 0.930 0.890 0.990 5,798,000 5,290,330 0.9124 0.869 0.869 0.878 0.841 0.935 6,139,059 0.8617 -7.07%
2013-01-28 0 0.990 0.990 1.000 0.990 1.010 300,800 300,938 1.0005 0.935 0.935 0.944 0.935 0.954 318,494 0.9449 1.02%
2013-01-25 0 0.980 0.990 1.000 0.980 1.010 1,003,600 996,656 0.9931 0.926 0.935 0.944 0.926 0.954 1,062,635 0.9379 -4.85%
2013-01-24 0 1.030 1.020 1.030 1.010 1.060 696,000 714,900 1.0272 0.973 0.963 0.973 0.954 1.001 736,941 0.9701 0.00%
2013-01-23 0 1.030 1.030 1.050 1.010 1.060 1,433,000 1,477,370 1.0310 0.973 0.973 0.992 0.954 1.001 1,517,294 0.9737 -0.96%
2013-01-22 0 1.040 1.040 1.050 1.040 1.050 342,000 357,260 1.0446 0.982 0.982 0.992 0.982 0.992 362,118 0.9866 -0.95%
2013-01-21 0 1.050 1.050 1.070 1.050 1.070 348,000 369,150 1.0608 0.992 0.992 1.011 0.992 1.011 368,471 1.0018 0.00%
2013-01-18 0 1.050 1.050 1.060 1.020 1.080 561,000 587,240 1.0468 0.992 0.992 1.001 0.963 1.020 594,000 0.9886 0.96%
2013-01-17 0 1.040 1.030 1.040 1.030 1.040 366,000 379,100 1.0358 0.982 0.973 0.982 0.973 0.982 387,529 0.9782 -0.95%
2013-01-16 0 1.050 1.040 1.050 1.030 1.060 708,000 736,060 1.0396 0.992 0.982 0.992 0.973 1.001 749,647 0.9819 -0.94%
2013-01-15 0 1.060 1.060 1.070 1.050 1.070 908,000 965,270 1.0631 1.001 1.001 1.011 0.992 1.011 961,412 1.0040 -0.93%
2013-01-14 0 1.070 1.070 1.080 1.060 1.120 628,800 676,826 1.0764 1.011 1.011 1.020 1.001 1.058 665,788 1.0166 0.00%
2013-01-11 0 1.070 1.070 1.080 1.060 1.120 1,257,000 1,349,840 1.0739 1.011 1.011 1.020 1.001 1.058 1,330,941 1.0142 -0.93%
2013-01-10 0 1.080 1.060 1.070 1.050 1.150 4,603,000 5,076,630 1.1029 1.020 1.001 1.011 0.992 1.086 4,873,765 1.0416 -0.92%
2013-01-09 0 1.090 1.090 1.100 1.080 1.110 2,364,000 2,586,310 1.0940 1.029 1.029 1.039 1.020 1.048 2,503,059 1.0333 -1.80%
2013-01-08 0 1.110 1.110 1.120 1.090 1.120 2,257,050 2,498,185 1.1068 1.048 1.048 1.058 1.029 1.058 2,389,818 1.0453 -1.77%
2013-01-07 0 1.130 1.120 1.140 1.100 1.160 2,429,000 2,745,520 1.1303 1.067 1.058 1.077 1.039 1.096 2,571,882 1.0675 0.00%
2013-01-04 0 1.130 1.130 1.150 1.120 1.220 11,197,000 13,025,540 1.1633 1.067 1.067 1.086 1.058 1.152 11,855,647 1.0987 4.63%
2013-01-03 0 1.080 1.080 1.090 0.940 1.090 6,008,000 6,118,700 1.0184 1.020 1.020 1.029 0.888 1.029 6,361,412 0.9618 13.68%
2013-01-02 0 0.950 0.940 0.950 0.940 0.950 709,000 669,420 0.9442 0.897 0.888 0.897 0.888 0.897 750,706 0.8917 3.26%
2012-12-31 0 0.920 0.920 0.930 0.900 0.920 95,000 86,800 0.9137 0.869 0.869 0.878 0.850 0.869 100,588 0.8629 0.00%
2012-12-28 0 0.920 0.920 0.930 0.920 0.930 332,200 307,688 0.9262 0.869 0.869 0.878 0.869 0.878 351,741 0.8748 -2.13%
2012-12-27 0 0.940 0.930 0.940 0.900 0.940 548,000 501,970 0.9160 0.888 0.878 0.888 0.850 0.888 580,235 0.8651 3.30%
2012-12-24 0 0.910 0.910 0.920 0.900 0.910 45,000 40,880 0.9084 0.859 0.859 0.869 0.850 0.859 47,647 0.8580 1.11%
2012-12-21 0 0.900 0.900 0.910 0.900 0.910 135,000 122,000 0.9037 0.850 0.850 0.859 0.850 0.859 142,941 0.8535 -1.10%
2012-12-20 0 0.910 0.900 0.920 0.900 0.910 433,000 392,100 0.9055 0.859 0.850 0.869 0.850 0.859 458,471 0.8552 0.00%
2012-12-19 0 0.910 0.910 0.920 0.910 0.940 529,000 491,060 0.9283 0.859 0.859 0.869 0.859 0.888 560,118 0.8767 -2.15%
2012-12-18 0 0.930 0.910 0.930 0.900 0.930 867,000 796,910 0.9192 0.878 0.859 0.878 0.850 0.878 918,000 0.8681 3.33%
2012-12-17 0 0.900 0.900 0.920 0.890 0.900 151,600 136,230 0.8986 0.850 0.850 0.869 0.841 0.850 160,518 0.8487 -2.17%
2012-12-14 0 0.920 0.910 0.920 0.890 0.920 360,000 326,850 0.9079 0.869 0.859 0.869 0.841 0.869 381,176 0.8575 2.22%
2012-12-13 0 0.900 0.890 0.900 0.890 0.910 452,000 407,440 0.9014 0.850 0.841 0.850 0.841 0.859 478,588 0.8513 -1.10%
2012-12-12 0 0.910 0.900 0.910 0.890 0.910 458,000 413,630 0.9031 0.859 0.850 0.859 0.841 0.859 484,941 0.8529 0.00%
2012-12-11 0 0.910 0.900 0.910 0.900 0.910 216,500 196,125 0.9059 0.859 0.850 0.859 0.850 0.859 229,235 0.8556 1.11%
2012-12-10 0 0.900 0.900 0.910 0.890 0.910 416,000 375,260 0.9021 0.850 0.850 0.859 0.841 0.859 440,471 0.8520 0.00%
2012-12-07 0 0.900 0.900 0.910 0.880 0.900 436,000 390,430 0.8955 0.850 0.850 0.859 0.831 0.850 461,647 0.8457 0.00%
2012-12-06 0 0.900 0.890 0.910 0.890 0.910 478,000 433,710 0.9073 0.850 0.841 0.859 0.841 0.859 506,118 0.8569 0.00%
2012-12-05 0 0.900 0.890 0.900 0.880 0.900 284,000 254,770 0.8971 0.850 0.841 0.850 0.831 0.850 300,706 0.8472 1.12%
2012-12-04 0 0.890 0.880 0.910 0.870 0.890 130,000 115,000 0.8846 0.841 0.831 0.859 0.822 0.841 137,647 0.8355 0.00%
2012-12-03 0 0.890 0.890 0.900 0.890 0.910 410,000 368,900 0.8998 0.841 0.841 0.850 0.841 0.859 434,118 0.8498 -1.11%
2012-11-30 0 0.900 0.890 0.900 0.890 0.900 192,000 171,790 0.8947 0.850 0.841 0.850 0.841 0.850 203,294 0.8450 0.00%
2012-11-29 0 0.900 0.890 0.900 0.880 0.900 145,200 130,312 0.8975 0.850 0.841 0.850 0.831 0.850 153,741 0.8476 3.45%
2012-11-28 0 0.870 0.870 0.900 0.870 0.880 257,000 225,290 0.8766 0.822 0.822 0.850 0.822 0.831 272,118 0.8279 -1.14%
2012-11-27 0 0.880 0.880 0.900 0.880 0.880 42,000 36,960 0.8800 0.831 0.831 0.850 0.831 0.831 44,471 0.8311 -1.12%
2012-11-26 0 0.890 0.880 0.890 0.880 0.890 115,000 102,200 0.8887 0.841 0.831 0.841 0.831 0.841 121,765 0.8393 -1.11%
2012-11-23 0 0.900 0.900 0.920 0.900 0.900 227,000 204,300 0.9000 0.850 0.850 0.869 0.850 0.850 240,353 0.8500 0.00%
2012-11-22 0 0.900 0.900 0.910 0.890 0.910 177,000 157,950 0.8924 0.850 0.850 0.859 0.841 0.859 187,412 0.8428 -1.10%
2012-11-21 0 0.910 0.890 0.910 0.880 0.920 125,400 113,704 0.9067 0.859 0.841 0.859 0.831 0.869 132,776 0.8564 2.25%
2012-11-20 0 0.890 0.890 0.900 0.880 0.940 637,000 570,980 0.8964 0.841 0.841 0.850 0.831 0.888 674,471 0.8466 -1.11%
2012-11-19 0 0.900 0.900 0.920 0.900 0.900 31,000 27,900 0.9000 0.850 0.850 0.869 0.850 0.850 32,824 0.8500 0.00%
2012-11-16 0 0.900 0.890 0.910 0.850 0.900 225,000 198,750 0.8833 0.850 0.841 0.859 0.803 0.850 238,235 0.8343 0.00%
2012-11-15 0 0.900 0.880 0.900 - - 5,000 4,300 0.8600 0.850 0.831 0.850 - - 5,294 0.8122 0.00%
2012-11-14 0 0.900 0.900 0.920 0.900 0.910 86,000 78,250 0.9099 0.850 0.850 0.869 0.850 0.859 91,059 0.8593 1.12%
2012-11-13 0 0.890 0.890 0.910 0.890 0.910 263,000 236,100 0.8977 0.841 0.841 0.859 0.841 0.859 278,471 0.8478 -1.11%
2012-11-12 0 0.900 0.900 0.910 0.880 0.920 136,000 123,330 0.9068 0.850 0.850 0.859 0.831 0.869 144,000 0.8565 -1.10%
2012-11-09 0 0.910 0.910 0.920 0.890 0.920 215,000 192,980 0.8976 0.859 0.859 0.869 0.841 0.869 227,647 0.8477 1.11%
2012-11-08 0 0.900 0.900 0.910 0.900 0.920 697,000 632,690 0.9077 0.850 0.850 0.859 0.850 0.869 738,000 0.8573 -3.23%
2012-11-07 0 0.930 0.920 0.940 0.910 0.930 802,000 743,420 0.9270 0.878 0.869 0.888 0.859 0.878 849,176 0.8755 2.20%
2012-11-06 0 0.910 0.910 0.920 0.900 0.920 515,000 466,500 0.9058 0.859 0.859 0.869 0.850 0.869 545,294 0.8555 0.00%
2012-11-05 0 0.910 0.910 0.920 0.900 0.910 586,000 531,130 0.9064 0.859 0.859 0.869 0.850 0.859 620,471 0.8560 -1.09%
2012-11-02 0 0.920 0.910 0.920 0.910 0.920 853,000 781,580 0.9163 0.869 0.859 0.869 0.859 0.869 903,176 0.8654 2.22%
2012-11-01 0 0.900 0.880 0.900 0.880 0.910 348,000 312,590 0.8982 0.850 0.831 0.850 0.831 0.859 368,471 0.8483 0.00%
2012-10-31 0 0.900 0.900 0.910 0.900 0.910 55,000 49,590 0.9016 0.850 0.850 0.859 0.850 0.859 58,235 0.8515 0.00%
2012-10-30 0 0.900 0.880 0.910 0.870 0.900 885,500 779,715 0.8805 0.850 0.831 0.859 0.822 0.850 937,588 0.8316 2.27%
2012-10-29 0 0.880 0.870 0.880 0.870 0.890 301,400 264,792 0.8785 0.831 0.822 0.831 0.822 0.841 319,129 0.8297 1.15%
2012-10-26 0 0.870 0.860 0.870 0.860 0.910 883,000 777,230 0.8802 0.822 0.812 0.822 0.812 0.859 934,941 0.8313 -3.33%
2012-10-25 0 0.900 0.900 0.920 0.900 0.940 689,000 631,320 0.9163 0.850 0.850 0.869 0.850 0.888 729,529 0.8654 -4.26%
2012-10-24 0 0.940 0.930 0.940 0.910 0.940 1,100,000 1,024,990 0.9318 0.888 0.878 0.888 0.859 0.888 1,164,706 0.8800 0.00%
2012-10-22 0 0.940 0.930 0.940 0.910 0.940 892,000 828,610 0.9289 0.888 0.878 0.888 0.859 0.888 944,471 0.8773 3.30%
2012-10-19 0 0.910 0.910 0.920 0.910 0.940 367,000 337,390 0.9193 0.859 0.859 0.869 0.859 0.888 388,588 0.8682 -3.19%
2012-10-18 0 0.940 0.940 0.950 0.900 0.950 2,181,000 2,015,140 0.9240 0.888 0.888 0.897 0.850 0.897 2,309,294 0.8726 5.62%
2012-10-17 0 0.890 0.880 0.900 0.860 0.900 1,150,000 1,013,550 0.8813 0.841 0.831 0.850 0.812 0.850 1,217,647 0.8324 1.14%
2012-10-16 0 0.880 0.870 0.880 0.860 0.880 669,000 584,780 0.8741 0.831 0.822 0.831 0.812 0.831 708,353 0.8255 1.15%
2012-10-15 0 0.870 0.850 0.870 0.860 0.870 227,000 196,030 0.8636 0.822 0.803 0.822 0.812 0.822 240,353 0.8156 1.16%
2012-10-12 0 0.860 0.860 0.870 0.860 0.880 351,000 301,960 0.8603 0.812 0.812 0.822 0.812 0.831 371,647 0.8125 0.00%
2012-10-11 0 0.860 0.850 0.870 0.860 0.860 74,000 63,640 0.8600 0.812 0.803 0.822 0.812 0.812 78,353 0.8122 0.00%
2012-10-10 0 0.860 0.860 0.870 0.840 0.870 92,000 78,860 0.8572 0.812 0.812 0.822 0.793 0.822 97,412 0.8096 0.00%
2012-10-09 0 0.860 0.860 0.880 0.850 0.890 10,777,000 9,274,440 0.8606 0.812 0.812 0.831 0.803 0.841 11,410,941 0.8128 1.18%
2012-10-08 0 0.850 0.840 0.850 0.850 0.860 336,000 286,620 0.8530 0.803 0.793 0.803 0.803 0.812 355,765 0.8056 -1.16%
2012-10-05 0 0.860 0.860 0.870 0.840 0.860 592,000 506,300 0.8552 0.812 0.812 0.822 0.793 0.812 626,824 0.8077 1.18%
2012-10-04 0 0.850 0.830 0.850 0.830 0.850 103,000 86,430 0.8391 0.803 0.784 0.803 0.784 0.803 109,059 0.7925 0.00%
2012-10-03 0 0.850 0.850 0.860 0.830 0.850 628,000 533,570 0.8496 0.803 0.803 0.812 0.784 0.803 664,941 0.8024 1.19%
2012-09-28 0 0.840 0.830 0.840 0.810 0.850 46,000 38,020 0.8265 0.793 0.784 0.793 0.765 0.803 48,706 0.7806 1.20%
2012-09-27 0 0.830 0.830 0.840 0.810 0.830 177,000 146,270 0.8264 0.784 0.784 0.793 0.765 0.784 187,412 0.7805 0.00%
2012-09-26 0 0.830 0.810 0.830 0.810 0.830 116,000 94,280 0.8128 0.784 0.765 0.784 0.765 0.784 122,824 0.7676 -1.19%
2012-09-25 0 0.840 0.830 0.850 0.820 0.850 131,800 110,350 0.8373 0.793 0.784 0.803 0.774 0.803 139,553 0.7907 2.44%
2012-09-24 0 0.820 0.820 0.850 0.820 0.850 1,312,000 1,091,770 0.8321 0.774 0.774 0.803 0.774 0.803 1,389,176 0.7859 -4.65%
2012-09-21 0 0.860 0.850 0.860 0.850 0.880 184,000 158,010 0.8588 0.812 0.803 0.812 0.803 0.831 194,824 0.8110 3.61%
2012-09-20 0 0.830 0.830 0.860 0.830 0.870 1,938,000 1,639,180 0.8458 0.784 0.784 0.812 0.784 0.822 2,052,000 0.7988 -3.49%
2012-09-19 0 0.860 0.860 0.880 0.860 0.880 1,877,000 1,624,220 0.8653 0.812 0.812 0.831 0.812 0.831 1,987,412 0.8173 0.00%
2012-09-18 0 0.860 0.860 0.890 0.860 0.900 904,000 797,090 0.8817 0.812 0.812 0.841 0.812 0.850 957,176 0.8328 -5.49%
2012-09-17 0 0.910 0.910 0.920 0.900 0.960 1,412,000 1,313,430 0.9302 0.859 0.859 0.869 0.850 0.907 1,495,059 0.8785 -2.15%
2012-09-14 0 0.930 0.920 0.930 0.820 0.970 7,900,000 7,230,910 0.9153 0.878 0.869 0.878 0.774 0.916 8,364,706 0.8645 16.25%
2012-09-13 0 0.800 0.800 0.820 0.800 0.820 536,000 431,570 0.8052 0.756 0.756 0.774 0.756 0.774 567,529 0.7604 -2.44%
2012-09-12 0 0.820 0.810 0.820 0.810 0.840 295,000 242,650 0.8225 0.774 0.765 0.774 0.765 0.793 312,353 0.7768 0.00%
2012-09-11 0 0.820 0.810 0.820 0.810 0.850 552,000 456,070 0.8262 0.774 0.765 0.774 0.765 0.803 584,471 0.7803 -2.38%
2012-09-10 0 0.840 0.810 0.840 0.800 0.850 107,000 86,810 0.8113 0.793 0.765 0.793 0.756 0.803 113,294 0.7662 3.70%
2012-09-07 0 0.810 0.810 0.830 0.780 0.850 270,000 218,070 0.8077 0.765 0.765 0.784 0.737 0.803 285,882 0.7628 1.25%
2012-09-06 0 0.800 0.780 0.800 0.800 0.800 120,000 96,000 0.8000 0.756 0.737 0.756 0.756 0.756 127,059 0.7556 3.90%
2012-09-05 0 0.770 0.760 0.790 0.760 0.760 34,000 25,840 0.7600 0.727 0.718 0.746 0.718 0.718 36,000 0.7178 -1.28%
2012-09-04 0 0.780 0.770 0.780 0.780 0.810 254,000 200,220 0.7883 0.737 0.727 0.737 0.737 0.765 268,941 0.7445 -1.27%
2012-09-03 0 0.790 0.790 0.800 0.790 0.850 1,121,000 908,630 0.8106 0.746 0.746 0.756 0.746 0.803 1,186,941 0.7655 -7.06%
2012-08-31 0 0.850 0.840 0.850 0.800 0.850 166,000 139,540 0.8406 0.803 0.793 0.803 0.756 0.803 175,765 0.7939 1.19%
2012-08-30 0 0.840 0.820 0.840 0.840 0.840 76,000 63,850 0.8401 0.793 0.774 0.793 0.793 0.793 80,471 0.7935 -1.18%
2012-08-29 0 0.850 0.830 0.850 0.830 0.850 53,300 44,830 0.8411 0.803 0.784 0.803 0.784 0.803 56,435 0.7944 1.19%
2012-08-28 0 0.840 0.840 0.860 0.840 0.840 123,000 103,320 0.8400 0.793 0.793 0.812 0.793 0.793 130,235 0.7933 0.00%
2012-08-27 0 0.840 0.840 0.860 0.830 0.840 91,000 76,250 0.8379 0.793 0.793 0.812 0.784 0.793 96,353 0.7914 1.20%
2012-08-24 0 0.830 0.830 0.860 0.830 0.840 153,000 127,550 0.8337 0.784 0.784 0.812 0.784 0.793 162,000 0.7873 -4.60%
2012-08-23 0 0.870 0.860 0.870 0.850 0.880 553,000 478,640 0.8655 0.822 0.812 0.822 0.803 0.831 585,529 0.8174 3.57%
2012-08-22 0 0.840 0.840 0.860 0.840 0.840 10,000 8,400 0.8400 0.793 0.793 0.812 0.793 0.793 10,588 0.7933 -2.33%
2012-08-21 0 0.860 0.840 0.880 0.830 0.870 352,000 300,400 0.8534 0.812 0.793 0.831 0.784 0.822 372,706 0.8060 2.38%
2012-08-20 0 0.840 0.830 0.840 0.810 0.860 37,100 30,619 0.8253 0.793 0.784 0.793 0.765 0.812 39,282 0.7795 -1.18%
2012-08-17 0 0.850 0.820 0.850 0.820 0.860 960,000 817,440 0.8515 0.803 0.774 0.803 0.774 0.812 1,016,471 0.8042 2.41%
2012-08-16 0 0.830 0.810 0.830 0.800 0.840 227,000 187,090 0.8242 0.784 0.765 0.784 0.756 0.793 240,353 0.7784 1.22%
2012-08-15 0 0.820 0.820 0.840 0.820 0.820 47,000 38,540 0.8200 0.774 0.774 0.793 0.774 0.774 49,765 0.7744 0.00%
2012-08-14 0 0.820 0.820 0.830 0.820 0.820 15,000 12,300 0.8200 0.774 0.774 0.784 0.774 0.774 15,882 0.7744 -2.38%
2012-08-13 0 0.840 0.830 0.840 0.820 0.840 80,000 66,520 0.8315 0.793 0.784 0.793 0.774 0.793 84,706 0.7853 2.44%
2012-08-10 0 0.820 0.820 0.830 0.800 0.820 271,000 221,580 0.8176 0.774 0.774 0.784 0.756 0.774 286,941 0.7722 0.00%
2012-08-09 0 0.820 0.820 0.830 0.820 0.830 165,000 136,630 0.8281 0.774 0.774 0.784 0.774 0.784 174,706 0.7821 -1.20%
2012-08-08 0 0.830 0.820 0.830 0.830 0.840 243,000 202,950 0.8352 0.784 0.774 0.784 0.784 0.793 257,294 0.7888 -1.19%
2012-08-07 0 0.840 0.820 0.840 0.820 0.840 307,000 255,790 0.8332 0.793 0.774 0.793 0.774 0.793 325,059 0.7869 3.70%
2012-08-06 0 0.810 0.810 0.820 0.790 0.830 343,000 278,390 0.8116 0.765 0.765 0.774 0.746 0.784 363,176 0.7665 3.85%
2012-08-03 0 0.780 0.780 0.820 0.780 0.820 154,000 123,000 0.7987 0.737 0.737 0.774 0.737 0.774 163,059 0.7543 -2.50%
2012-08-02 0 0.800 0.800 0.820 0.800 0.830 140,000 113,150 0.8082 0.756 0.756 0.774 0.756 0.784 148,235 0.7633 0.00%
2012-08-01 0 0.800 0.780 0.800 0.780 0.810 191,000 152,780 0.7999 0.756 0.737 0.756 0.737 0.765 202,235 0.7555 2.56%
2012-07-31 0 0.780 0.780 0.800 0.770 0.780 242,000 187,650 0.7754 0.737 0.737 0.756 0.727 0.737 256,235 0.7323 0.00%
2012-07-30 0 0.780 0.760 0.800 0.760 0.780 407,000 317,260 0.7795 0.737 0.718 0.756 0.718 0.737 430,941 0.7362 0.00%
2012-07-27 0 0.780 0.780 0.790 0.770 0.790 355,000 276,950 0.7801 0.737 0.737 0.746 0.727 0.746 375,882 0.7368 -2.50%
2012-07-26 0 0.800 0.790 0.800 0.760 0.810 735,000 574,460 0.7816 0.756 0.746 0.756 0.718 0.765 778,235 0.7382 -1.23%
2012-07-25 0 0.810 0.800 0.830 0.750 0.830 264,000 208,270 0.7889 0.765 0.756 0.784 0.708 0.784 279,529 0.7451 -1.22%
2012-07-24 0 0.820 0.810 0.820 0.820 0.830 287,000 235,500 0.8206 0.774 0.765 0.774 0.774 0.784 303,882 0.7750 -1.20%
2012-07-23 0 0.830 0.820 0.830 0.820 0.850 509,000 420,400 0.8259 0.784 0.774 0.784 0.774 0.803 538,941 0.7800 -2.35%
2012-07-20 0 0.850 0.840 0.860 0.850 0.860 454,000 389,670 0.8583 0.803 0.793 0.812 0.803 0.812 480,706 0.8106 0.00%
2012-07-19 0 0.850 0.850 0.860 0.840 0.860 572,000 485,560 0.8489 0.803 0.803 0.812 0.793 0.812 605,647 0.8017 0.00%
2012-07-18 0 0.850 0.840 0.850 0.830 0.870 629,000 532,850 0.8471 0.803 0.793 0.803 0.784 0.822 666,000 0.8001 -2.30%
2012-07-17 0 0.870 0.860 0.870 0.870 0.890 734,000 643,720 0.8770 0.822 0.812 0.822 0.822 0.841 777,176 0.8283 -2.25%
2012-07-16 0 0.890 0.880 0.890 0.880 0.890 198,000 174,450 0.8811 0.841 0.831 0.841 0.831 0.841 209,647 0.8321 0.00%
2012-07-13 0 0.890 0.880 0.890 0.890 0.910 422,000 377,640 0.8949 0.841 0.831 0.841 0.841 0.859 446,824 0.8452 -3.26%
2012-07-12 0 0.920 0.900 0.920 0.880 0.920 786,000 699,040 0.8894 0.869 0.850 0.869 0.831 0.869 832,235 0.8400 0.00%
2012-07-11 0 0.920 0.900 0.920 0.900 0.920 70,000 63,200 0.9029 0.869 0.850 0.869 0.850 0.869 74,118 0.8527 -1.08%
2012-07-10 0 0.930 0.910 0.930 0.900 0.930 114,000 104,440 0.9161 0.878 0.859 0.878 0.850 0.878 120,706 0.8652 3.33%
2012-07-09 0 0.900 0.890 0.900 0.880 0.910 1,382,000 1,238,850 0.8964 0.850 0.841 0.850 0.831 0.859 1,463,294 0.8466 -2.17%
2012-07-06 0 0.920 0.920 0.940 0.920 0.940 778,000 717,140 0.9218 0.869 0.869 0.888 0.869 0.888 823,765 0.8706 -1.08%
2012-07-05 0 0.930 0.930 0.940 0.930 0.950 287,000 269,320 0.9384 0.878 0.878 0.888 0.878 0.897 303,882 0.8863 0.00%
2012-07-04 0 0.930 0.920 0.950 0.920 0.930 909,000 841,970 0.9263 0.878 0.869 0.897 0.869 0.878 962,471 0.8748 0.00%
2012-07-03 0 0.930 0.930 0.940 0.920 0.940 852,100 788,740 0.9256 0.878 0.878 0.888 0.869 0.888 902,224 0.8742 2.20%
2012-06-29 0 0.910 0.910 0.920 0.900 0.950 820,000 755,960 0.9219 0.859 0.859 0.869 0.850 0.897 868,235 0.8707 -4.21%
2012-06-28 0 0.950 0.920 0.950 0.930 0.970 521,000 492,990 0.9462 0.897 0.869 0.897 0.878 0.916 551,647 0.8937 -3.06%
2012-06-27 0 0.980 0.970 0.980 0.970 1.000 73,000 71,730 0.9826 0.926 0.916 0.926 0.916 0.944 77,294 0.9280 0.00%
2012-06-26 0 0.980 0.980 1.000 0.980 1.000 119,000 116,860 0.9820 0.926 0.926 0.944 0.926 0.944 126,000 0.9275 -2.00%
2012-06-25 0 1.000 1.000 1.010 0.980 1.000 199,000 198,170 0.9958 0.944 0.944 0.954 0.926 0.944 210,706 0.9405 2.04%
2012-06-22 0 0.980 0.970 0.980 0.970 0.980 122,000 119,310 0.9780 0.926 0.916 0.926 0.916 0.926 129,176 0.9236 0.00%
2012-06-21 0 0.980 0.980 1.000 0.970 1.000 186,000 183,030 0.9840 0.926 0.926 0.944 0.916 0.944 196,941 0.9294 -1.01%
2012-06-20 0 0.990 0.980 1.000 0.990 1.010 354,000 353,500 0.9986 0.935 0.926 0.944 0.935 0.954 374,824 0.9431 1.02%
2012-06-19 0 0.980 0.980 1.000 0.980 0.980 73,000 71,540 0.9800 0.926 0.926 0.944 0.926 0.926 77,294 0.9256 -1.01%
2012-06-18 0 0.990 0.990 1.000 0.980 1.010 411,000 408,140 0.9930 0.935 0.935 0.944 0.926 0.954 435,176 0.9379 0.00%
2012-06-15 0 0.990 0.980 0.990 0.970 0.990 336,000 329,380 0.9803 0.935 0.926 0.935 0.916 0.935 355,765 0.9258 1.02%
2012-06-14 0 0.980 0.970 0.980 0.970 0.980 175,000 171,000 0.9771 0.926 0.916 0.926 0.916 0.926 185,294 0.9229 -2.00%
2012-06-13 0 1.000 1.000 1.010 0.970 1.000 442,000 436,500 0.9876 0.944 0.944 0.954 0.916 0.944 468,000 0.9327 0.00%
2012-06-12 0 1.000 0.990 1.000 1.000 1.050 211,000 214,180 1.0151 0.944 0.935 0.944 0.944 0.992 223,412 0.9587 -3.85%
2012-06-11 0 1.040 0.990 1.040 0.970 1.050 324,000 331,120 1.0220 0.982 0.935 0.982 0.916 0.992 343,059 0.9652 4.00%
2012-06-08 0 1.000 0.980 1.000 1.000 1.000 10,000 10,000 1.0000 0.944 0.926 0.944 0.944 0.944 10,588 0.9444 0.00%
2012-06-07 0 1.000 0.980 1.010 1.000 1.000 23,000 23,000 1.0000 0.944 0.926 0.954 0.944 0.944 24,353 0.9444 -1.96%
2012-06-06 0 1.020 1.010 1.020 1.010 1.020 20,000 20,240 1.0120 0.963 0.954 0.963 0.954 0.963 21,176 0.9558 0.99%
2012-06-05 0 1.010 0.970 1.010 0.960 1.010 263,000 264,040 1.0040 0.954 0.916 0.954 0.907 0.954 278,471 0.9482 5.21%
2012-06-04 0 0.960 0.950 0.960 0.950 1.000 330,000 320,170 0.9702 0.907 0.897 0.907 0.897 0.944 349,412 0.9163 -3.03%
2012-06-01 0 0.990 0.980 0.990 0.990 1.000 224,000 223,470 0.9976 0.935 0.926 0.935 0.935 0.944 237,176 0.9422 -1.98%
2012-05-31 0 1.010 1.010 1.020 1.000 1.020 183,000 185,150 1.0117 0.954 0.954 0.963 0.944 0.963 193,765 0.9555 -0.98%
2012-05-30 0 1.020 1.020 1.030 0.990 1.020 232,600 232,596 1.0000 0.963 0.963 0.973 0.935 0.963 246,282 0.9444 -0.97%
2012-05-29 0 1.030 1.060 1.070 0.960 1.080 151,000 153,320 1.0154 0.973 1.001 1.011 0.907 1.020 159,882 0.9590 10.75%
2012-05-28 0 0.930 0.930 0.970 0.910 0.930 45,000 41,450 0.9211 0.878 0.878 0.916 0.859 0.878 47,647 0.8699 -3.12%
2012-05-25 0 0.960 0.960 0.990 0.960 0.970 165,000 158,600 0.9612 0.907 0.907 0.935 0.907 0.916 174,706 0.9078 0.00%
2012-05-24 0 0.960 0.960 0.980 0.960 0.960 80,000 76,830 0.9604 0.907 0.907 0.926 0.907 0.907 84,706 0.9070 0.00%
2012-05-23 0 0.960 0.970 0.980 0.960 1.000 231,000 228,210 0.9879 0.907 0.916 0.926 0.907 0.944 244,588 0.9330 -4.00%
2012-05-22 0 1.000 0.990 1.000 1.000 1.000 122,000 123,000 1.0082 0.944 0.935 0.944 0.944 0.944 129,176 0.9522 0.00%
2012-05-21 0 1.000 1.000 1.010 1.000 1.040 91,000 91,140 1.0015 0.944 0.944 0.954 0.944 0.982 96,353 0.9459 2.04%
2012-05-18 0 0.980 0.960 0.980 0.960 1.010 271,000 266,030 0.9817 0.926 0.907 0.926 0.907 0.954 286,941 0.9271 -2.00%
2012-05-17 0 1.000 1.000 1.050 0.930 1.000 251,860 250,714 0.9954 0.944 0.944 0.992 0.878 0.944 266,675 0.9401 -1.96%
2012-05-16 0 1.020 1.020 1.090 1.000 1.020 245,000 247,930 1.0120 0.963 0.963 1.029 0.944 0.963 259,412 0.9557 2.00%
2012-05-15 0 1.000 1.000 1.060 1.000 1.060 164,000 167,620 1.0221 0.944 0.944 1.001 0.944 1.001 173,647 0.9653 -4.76%
2012-05-14 0 1.050 1.050 1.100 1.000 1.130 415,000 449,700 1.0836 0.992 0.992 1.039 0.944 1.067 439,412 1.0234 -2.78%
2012-05-11 0 1.140 1.130 1.140 1.130 1.160 653,000 747,090 1.1441 1.020 1.011 1.020 1.011 1.038 729,824 1.0237 -1.72%
2012-05-10 0 1.160 1.140 1.160 1.130 1.160 500,000 568,560 1.1371 1.038 1.020 1.038 1.011 1.038 558,824 1.0174 2.65%
2012-05-09 0 1.130 1.130 1.140 1.130 1.130 209,000 236,170 1.1300 1.011 1.011 1.020 1.011 1.011 233,588 1.0111 0.89%
2012-05-08 0 1.120 1.120 1.160 1.120 1.160 376,000 433,470 1.1528 1.002 1.002 1.038 1.002 1.038 420,235 1.0315 -2.61%
2012-05-07 0 1.150 1.140 1.150 1.120 1.160 193,000 219,170 1.1356 1.029 1.020 1.029 1.002 1.038 215,706 1.0161 0.88%
2012-05-04 0 1.140 1.140 1.160 1.140 1.150 63,000 72,420 1.1495 1.020 1.020 1.038 1.020 1.029 70,412 1.0285 -2.56%
2012-05-03 0 1.170 1.160 1.170 1.160 1.180 296,000 345,290 1.1665 1.047 1.038 1.047 1.038 1.056 330,824 1.0437 0.86%
2012-05-02 0 1.160 1.150 1.160 1.150 1.160 141,000 163,220 1.1576 1.038 1.029 1.038 1.029 1.038 157,588 1.0357 0.87%
2012-04-30 0 1.150 1.140 1.160 1.130 1.150 103,000 116,550 1.1316 1.029 1.020 1.038 1.011 1.029 115,118 1.0124 1.77%
2012-04-27 0 1.130 1.120 1.160 1.120 1.150 414,000 471,250 1.1383 1.011 1.002 1.038 1.002 1.029 462,706 1.0185 0.00%
2012-04-26 0 1.130 1.130 1.140 1.130 1.140 69,400 78,620 1.1329 1.011 1.011 1.020 1.011 1.020 77,565 1.0136 -0.88%
2012-04-25 0 1.140 1.110 1.140 1.150 1.150 10,000 11,500 1.1500 1.020 0.993 1.020 1.029 1.029 11,176 1.0289 0.88%
2012-04-24 0 1.130 1.120 1.150 1.110 1.130 311,000 346,860 1.1153 1.011 1.002 1.029 0.993 1.011 347,588 0.9979 0.89%
2012-04-23 0 1.120 1.110 1.120 1.110 1.150 413,000 460,820 1.1158 1.002 0.993 1.002 0.993 1.029 461,588 0.9983 -1.75%
2012-04-20 0 1.140 1.140 1.150 1.120 1.160 654,000 744,760 1.1388 1.020 1.020 1.029 1.002 1.038 730,941 1.0189 -1.72%
2012-04-19 0 1.160 1.160 1.190 1.150 1.160 30,000 34,700 1.1567 1.038 1.038 1.065 1.029 1.038 33,529 1.0349 -0.85%
2012-04-18 0 1.170 1.170 1.180 1.150 1.170 44,000 51,280 1.1655 1.047 1.047 1.056 1.029 1.047 49,176 1.0428 1.74%
2012-04-17 0 1.150 1.150 1.160 1.150 1.160 134,000 154,340 1.1518 1.029 1.029 1.038 1.029 1.038 149,765 1.0305 -2.54%
2012-04-16 0 1.180 1.170 1.180 1.150 1.190 242,000 281,000 1.1612 1.056 1.047 1.056 1.029 1.065 270,471 1.0389 1.72%
2012-04-13 0 1.160 1.160 1.180 1.140 1.180 720,000 842,180 1.1697 1.038 1.038 1.056 1.020 1.056 804,706 1.0466 2.65%
2012-04-12 0 1.130 1.130 1.160 1.120 1.160 24,000 27,140 1.1308 1.011 1.011 1.038 1.002 1.038 26,824 1.0118 0.89%
2012-04-11 0 1.120 1.110 1.120 1.100 1.140 403,000 448,340 1.1125 1.002 0.993 1.002 0.984 1.020 450,412 0.9954 -3.45%
2012-04-10 0 1.160 1.110 1.160 1.160 1.160 10,000 11,600 1.1600 1.038 0.993 1.038 1.038 1.038 11,176 1.0379 1.75%
2012-04-05 0 1.140 1.130 1.140 1.100 1.150 627,000 700,770 1.1177 1.020 1.011 1.020 0.984 1.029 700,765 1.0000 0.88%
2012-04-03 0 1.130 1.140 1.160 1.120 1.180 662,000 757,640 1.1445 1.011 1.020 1.038 1.002 1.056 739,882 1.0240 1.80%
2012-04-02 0 1.110 1.110 1.150 1.110 1.170 530,000 600,030 1.1321 0.993 0.993 1.029 0.993 1.047 592,353 1.0130 -4.31%
2012-03-30 0 1.160 1.160 1.180 1.150 1.200 329,000 389,400 1.1836 1.038 1.038 1.056 1.029 1.074 367,706 1.0590 -0.85%
2012-03-29 0 1.170 1.170 1.200 1.150 1.210 603,000 707,840 1.1739 1.047 1.047 1.074 1.029 1.083 673,941 1.0503 -3.31%
2012-03-28 0 1.210 1.200 1.210 1.180 1.210 331,000 395,750 1.1956 1.083 1.074 1.083 1.056 1.083 369,941 1.0698 -0.82%
2012-03-27 0 1.220 1.220 1.230 1.200 1.230 334,000 408,160 1.2220 1.092 1.092 1.101 1.074 1.101 373,294 1.0934 1.67%
2012-03-26 0 1.200 1.200 1.220 1.190 1.220 328,000 393,030 1.1983 1.074 1.074 1.092 1.065 1.092 366,588 1.0721 -2.44%
2012-03-23 0 1.230 1.220 1.230 1.190 1.250 579,000 702,710 1.2137 1.101 1.092 1.101 1.065 1.118 647,118 1.0859 0.82%
2012-03-22 0 1.220 1.220 1.240 1.220 1.260 116,000 143,560 1.2376 1.092 1.092 1.109 1.092 1.127 129,647 1.1073 0.83%
2012-03-21 0 1.210 1.210 1.250 1.200 1.280 941,000 1,180,980 1.2550 1.083 1.083 1.118 1.074 1.145 1,051,706 1.1229 -5.47%
2012-03-20 0 1.280 1.260 1.280 1.270 1.300 177,000 227,840 1.2872 1.145 1.127 1.145 1.136 1.163 197,824 1.1517 -2.29%
2012-03-19 0 1.310 1.300 1.320 1.280 1.340 1,002,000 1,308,550 1.3059 1.172 1.163 1.181 1.145 1.199 1,119,882 1.1685 -2.24%
2012-03-16 0 1.340 1.340 1.350 1.320 1.350 180,000 240,710 1.3373 1.199 1.199 1.208 1.181 1.208 201,176 1.1965 0.00%
2012-03-15 0 1.340 1.330 1.340 1.300 1.350 321,000 428,790 1.3358 1.199 1.190 1.199 1.163 1.208 358,765 1.1952 0.75%
2012-03-14 0 1.330 1.330 1.340 1.320 1.350 499,000 665,680 1.3340 1.190 1.190 1.199 1.181 1.208 557,706 1.1936 -0.75%
2012-03-13 0 1.340 1.330 1.340 1.320 1.350 289,000 387,300 1.3401 1.199 1.190 1.199 1.181 1.208 323,000 1.1991 -0.74%
2012-03-12 0 1.350 1.340 1.350 1.310 1.350 544,000 728,640 1.3394 1.208 1.199 1.208 1.172 1.208 608,000 1.1984 3.05%
2012-03-09 0 1.310 1.310 1.320 1.300 1.360 407,000 533,990 1.3120 1.172 1.172 1.181 1.163 1.217 454,882 1.1739 -1.50%
2012-03-08 0 1.330 1.310 1.330 1.310 1.330 258,000 339,380 1.3154 1.190 1.172 1.190 1.172 1.190 288,353 1.1770 2.31%
2012-03-07 0 1.300 1.290 1.310 1.260 1.330 19,855,000 25,045,820 1.2614 1.163 1.154 1.172 1.127 1.190 22,190,882 1.1287 -2.26%
2012-03-06 0 1.330 1.300 1.330 1.270 1.340 971,600 1,273,772 1.3110 1.190 1.163 1.190 1.136 1.199 1,085,906 1.1730 -1.48%
2012-03-05 0 1.350 1.350 1.360 1.320 1.360 860,000 1,152,800 1.3405 1.208 1.208 1.217 1.181 1.217 961,176 1.1994 0.00%
2012-03-02 0 1.350 1.320 1.350 1.310 1.370 314,000 420,680 1.3397 1.208 1.181 1.208 1.172 1.226 350,941 1.1987 3.05%
2012-03-01 0 1.310 1.310 1.340 1.310 1.340 372,000 490,080 1.3174 1.172 1.172 1.199 1.172 1.199 415,765 1.1787 -2.24%
2012-02-29 0 1.340 1.340 1.350 1.330 1.380 437,000 587,560 1.3445 1.199 1.199 1.208 1.190 1.235 488,412 1.2030 -0.74%
2012-02-28 0 1.350 1.320 1.350 1.300 1.360 1,932,000 2,557,640 1.3238 1.208 1.181 1.208 1.163 1.217 2,159,294 1.1845 2.27%
2012-02-27 0 1.320 1.310 1.320 1.300 1.360 1,375,000 1,832,960 1.3331 1.181 1.172 1.181 1.163 1.217 1,536,765 1.1927 -1.49%
2012-02-24 0 1.340 1.350 1.370 1.320 1.390 1,005,000 1,359,380 1.3526 1.199 1.208 1.226 1.181 1.244 1,123,235 1.2102 0.75%
2012-02-23 0 1.330 1.330 1.350 1.330 1.360 864,000 1,159,690 1.3422 1.190 1.190 1.208 1.190 1.217 965,647 1.2009 -3.62%
2012-02-22 0 1.380 1.370 1.380 1.330 1.380 1,823,000 2,485,570 1.3635 1.235 1.226 1.235 1.190 1.235 2,037,471 1.2199 0.00%
2012-02-21 0 1.380 1.370 1.380 1.310 1.390 1,944,000 2,641,510 1.3588 1.235 1.226 1.235 1.172 1.244 2,172,706 1.2158 0.00%
2012-02-20 0 1.380 1.370 1.380 1.350 1.450 8,517,000 11,965,580 1.4049 1.235 1.226 1.235 1.208 1.297 9,519,000 1.2570 7.81%
2012-02-17 0 1.280 1.280 1.290 1.170 1.290 4,611,000 5,737,430 1.2443 1.145 1.145 1.154 1.047 1.154 5,153,471 1.1133 12.28%
2012-02-16 0 1.140 1.140 1.150 1.140 1.160 213,000 244,940 1.1500 1.020 1.020 1.029 1.020 1.038 238,059 1.0289 -1.72%
2012-02-15 0 1.160 1.160 1.170 1.140 1.170 482,000 558,790 1.1593 1.038 1.038 1.047 1.020 1.047 538,706 1.0373 1.75%
2012-02-14 0 1.140 1.140 1.150 1.120 1.140 251,000 284,720 1.1343 1.020 1.020 1.029 1.002 1.020 280,529 1.0149 -1.72%
2012-02-13 0 1.160 1.150 1.160 1.150 1.170 288,000 333,950 1.1595 1.038 1.029 1.038 1.029 1.047 321,882 1.0375 0.87%
2012-02-10 0 1.150 1.150 1.170 1.150 1.220 1,449,000 1,726,010 1.1912 1.029 1.029 1.047 1.029 1.092 1,619,471 1.0658 -3.36%
2012-02-09 0 1.190 1.190 1.200 1.120 1.210 2,078,000 2,463,410 1.1855 1.065 1.065 1.074 1.002 1.083 2,322,471 1.0607 4.39%
2012-02-08 0 1.140 1.140 1.150 1.060 1.160 2,240,000 2,494,040 1.1134 1.020 1.020 1.029 0.948 1.038 2,503,529 0.9962 8.57%
2012-02-07 0 1.050 1.040 1.060 1.050 1.080 375,000 396,400 1.0571 0.939 0.931 0.948 0.939 0.966 419,118 0.9458 -2.78%
2012-02-06 0 1.080 1.060 1.080 1.060 1.080 973,200 1,041,792 1.0705 0.966 0.948 0.966 0.948 0.966 1,087,694 0.9578 1.89%
2012-02-03 0 1.060 1.050 1.060 1.020 1.060 971,000 1,011,450 1.0417 0.948 0.939 0.948 0.913 0.948 1,085,235 0.9320 1.92%
2012-02-02 0 1.040 1.030 1.040 1.020 1.040 418,000 430,380 1.0296 0.931 0.922 0.931 0.913 0.931 467,176 0.9212 1.96%
2012-02-01 0 1.020 1.020 1.030 0.990 1.030 435,000 439,260 1.0098 0.913 0.913 0.922 0.886 0.922 486,176 0.9035 2.00%
2012-01-31 0 1.000 1.000 1.040 1.000 1.010 187,000 187,340 1.0018 0.895 0.895 0.931 0.895 0.904 209,000 0.8964 -1.96%
2012-01-30 0 1.020 1.010 1.020 1.000 1.030 282,000 285,360 1.0119 0.913 0.904 0.913 0.895 0.922 315,176 0.9054 -0.97%
2012-01-27 0 1.030 1.030 1.060 1.030 1.030 50,000 51,500 1.0300 0.922 0.922 0.948 0.922 0.922 55,882 0.9216 -3.74%
2012-01-26 0 1.070 1.050 1.090 1.060 1.090 407,000 439,480 1.0798 0.957 0.939 0.975 0.948 0.975 454,882 0.9661 0.94%
2012-01-20 0 1.060 1.060 1.070 1.000 1.070 440,000 463,860 1.0542 0.948 0.948 0.957 0.895 0.957 491,765 0.9433 4.95%
2012-01-19 0 1.010 1.010 1.030 1.010 1.050 38,000 38,980 1.0258 0.904 0.904 0.922 0.904 0.939 42,471 0.9178 -1.94%
2012-01-18 0 1.030 1.030 1.040 1.020 1.030 355,000 364,310 1.0262 0.922 0.922 0.931 0.913 0.922 396,765 0.9182 0.00%
2012-01-17 0 1.030 1.020 1.030 1.000 1.030 194,000 195,800 1.0093 0.922 0.913 0.922 0.895 0.922 216,824 0.9030 -0.96%
2012-01-16 0 1.040 1.000 1.040 0.990 1.040 45,000 45,080 1.0018 0.931 0.895 0.931 0.886 0.931 50,294 0.8963 4.00%
2012-01-13 0 1.000 1.000 1.010 1.000 1.010 403,000 403,730 1.0018 0.895 0.895 0.904 0.895 0.904 450,412 0.8964 0.00%
2012-01-12 0 1.000 1.000 1.030 1.000 1.000 25,000 25,000 1.0000 0.895 0.895 0.922 0.895 0.895 27,941 0.8947 0.00%
2012-01-11 0 1.000 1.000 1.020 1.000 1.020 180,000 180,420 1.0023 0.895 0.895 0.913 0.895 0.913 201,176 0.8968 -1.96%
2012-01-10 0 1.020 1.020 1.040 0.990 1.040 289,000 292,930 1.0136 0.913 0.913 0.931 0.886 0.931 323,000 0.9069 4.08%
2012-01-09 0 0.980 0.980 1.000 0.980 1.000 460,000 455,030 0.9892 0.877 0.877 0.895 0.877 0.895 514,118 0.8851 2.08%
2012-01-06 0 0.960 0.960 0.990 0.960 1.000 22,000 21,580 0.9809 0.859 0.859 0.886 0.859 0.895 24,588 0.8777 -3.03%
2012-01-05 0 0.990 0.990 1.020 0.990 1.000 143,000 142,740 0.9982 0.886 0.886 0.913 0.886 0.895 159,824 0.8931 -1.00%
2012-01-04 0 1.000 1.000 1.020 0.980 1.000 416,000 414,420 0.9962 0.895 0.895 0.913 0.877 0.895 464,941 0.8913 0.00%
2012-01-03 0 1.000 0.990 1.000 0.980 1.000 250,000 246,900 0.9876 0.895 0.886 0.895 0.877 0.895 279,412 0.8836 1.01%
2011-12-30 0 0.990 0.950 0.990 0.960 0.990 185,000 180,790 0.9772 0.886 0.850 0.886 0.859 0.886 206,765 0.8744 4.21%
2011-12-29 0 0.950 0.930 0.960 0.930 0.960 546,000 518,480 0.9496 0.850 0.832 0.859 0.832 0.859 610,235 0.8496 4.40%
2011-12-28 0 0.910 0.900 0.910 0.900 0.940 374,000 342,920 0.9169 0.814 0.805 0.814 0.805 0.841 418,000 0.8204 -2.15%
2011-12-23 0 0.930 0.920 0.940 0.930 0.970 640,000 603,400 0.9428 0.832 0.823 0.841 0.832 0.868 715,294 0.8436 -1.06%
2011-12-22 0 0.940 0.930 0.940 0.940 0.940 137,000 128,480 0.9378 0.841 0.832 0.841 0.841 0.841 153,118 0.8391 -1.05%
2011-12-21 0 0.950 0.940 0.960 0.940 0.950 96,000 90,650 0.9443 0.850 0.841 0.859 0.841 0.850 107,294 0.8449 1.06%
2011-12-20 0 0.940 0.930 0.950 0.940 0.960 248,000 235,600 0.9500 0.841 0.832 0.850 0.841 0.859 277,176 0.8500 -2.08%
2011-12-19 0 0.960 0.940 0.960 0.930 0.960 402,000 378,630 0.9419 0.859 0.841 0.859 0.832 0.859 449,294 0.8427 -1.03%
2011-12-16 0 0.970 0.950 0.980 0.940 0.980 343,900 328,852 0.9562 0.868 0.850 0.877 0.841 0.877 384,359 0.8556 3.19%
2011-12-15 0 0.940 0.930 0.940 0.920 0.950 183,000 169,520 0.9263 0.841 0.832 0.841 0.823 0.850 204,529 0.8288 3.30%
2011-12-14 0 0.910 0.910 0.930 0.890 0.990 810,000 764,720 0.9441 0.814 0.814 0.832 0.796 0.886 905,294 0.8447 -7.14%
2011-12-13 0 0.980 0.980 0.990 0.970 0.990 77,000 75,430 0.9796 0.877 0.877 0.886 0.868 0.886 86,059 0.8765 0.00%
2011-12-12 0 0.980 0.980 0.990 0.980 1.020 198,000 196,030 0.9901 0.877 0.877 0.886 0.877 0.913 221,294 0.8858 0.00%
2011-12-09 0 0.980 0.970 0.980 0.960 0.990 166,000 161,650 0.9738 0.877 0.868 0.877 0.859 0.886 185,529 0.8713 -2.00%
2011-12-08 0 1.000 1.000 1.010 0.980 1.010 79,000 79,010 1.0001 0.895 0.895 0.904 0.877 0.904 88,294 0.8949 0.00%
2011-12-07 0 1.000 0.990 1.000 0.990 1.000 705,000 700,000 0.9929 0.895 0.886 0.895 0.886 0.895 787,941 0.8884 0.00%
2011-12-06 0 1.000 1.000 1.010 0.990 1.010 387,300 385,668 0.9958 0.895 0.895 0.904 0.886 0.904 432,865 0.8910 0.00%
2011-12-05 0 1.000 1.000 1.010 1.000 1.010 538,000 539,890 1.0035 0.895 0.895 0.904 0.895 0.904 601,294 0.8979 0.00%
2011-12-02 0 1.000 1.000 1.020 0.990 1.020 722,000 719,800 0.9970 0.895 0.895 0.913 0.886 0.913 806,941 0.8920 -1.96%
2011-12-01 0 1.020 1.020 1.030 1.000 1.050 971,000 1,004,220 1.0342 0.913 0.913 0.922 0.895 0.939 1,085,235 0.9253 3.03%
2011-11-30 0 0.990 0.990 1.000 0.990 1.020 262,000 261,970 0.9999 0.886 0.886 0.895 0.886 0.913 292,824 0.8946 -2.94%
2011-11-29 0 1.020 1.000 1.030 0.990 1.030 396,000 397,660 1.0042 0.913 0.895 0.922 0.886 0.922 442,588 0.8985 3.03%
2011-11-28 0 0.990 0.990 1.000 0.990 1.000 153,000 151,570 0.9907 0.886 0.886 0.895 0.886 0.895 171,000 0.8864 0.00%
2011-11-25 0 0.990 0.980 1.020 0.980 1.010 531,000 524,000 0.9868 0.886 0.877 0.913 0.877 0.904 593,471 0.8829 -1.00%
2011-11-24 0 1.000 1.000 1.020 0.970 1.000 378,000 377,290 0.9981 0.895 0.895 0.913 0.868 0.895 422,471 0.8931 0.00%
2011-11-23 0 1.000 0.990 1.000 1.000 1.000 342,000 342,000 1.0000 0.895 0.886 0.895 0.895 0.895 382,235 0.8947 -0.99%
2011-11-22 0 1.010 1.010 1.030 1.010 1.030 519,000 528,120 1.0176 0.904 0.904 0.922 0.904 0.922 580,059 0.9105 -1.94%
2011-11-21 0 1.030 1.030 1.040 1.010 1.030 162,000 166,040 1.0249 0.922 0.922 0.931 0.904 0.922 181,059 0.9171 -1.90%
2011-11-18 0 1.050 1.050 1.060 1.020 1.050 105,000 109,370 1.0416 0.939 0.939 0.948 0.913 0.939 117,353 0.9320 0.96%
2011-11-17 0 1.040 1.040 1.050 1.030 1.060 234,000 243,530 1.0407 0.931 0.931 0.939 0.922 0.948 261,529 0.9312 -1.89%
2011-11-16 0 1.060 1.060 1.070 1.020 1.100 799,000 843,510 1.0557 0.948 0.948 0.957 0.913 0.984 893,000 0.9446 -2.75%
2011-11-15 0 1.090 1.080 1.090 1.090 1.100 92,000 100,580 1.0933 0.975 0.966 0.975 0.975 0.984 102,824 0.9782 -1.80%
2011-11-14 0 1.110 1.090 1.110 1.090 1.120 210,000 232,920 1.1091 0.993 0.975 0.993 0.975 1.002 234,706 0.9924 1.83%
2011-11-11 0 1.090 1.070 1.110 1.070 1.090 190,000 204,650 1.0771 0.975 0.957 0.993 0.957 0.975 212,353 0.9637 2.83%
2011-11-10 0 1.060 1.060 1.080 1.050 1.100 804,000 861,170 1.0711 0.948 0.948 0.966 0.939 0.984 898,588 0.9584 -4.50%
2011-11-09 0 1.110 1.110 1.120 1.100 1.160 400,000 447,950 1.1199 0.993 0.993 1.002 0.984 1.038 447,059 1.0020 0.00%
2011-11-08 0 1.110 1.100 1.110 1.100 1.130 254,000 285,340 1.1234 0.993 0.984 0.993 0.984 1.011 283,882 1.0051 -1.77%
2011-11-07 0 1.130 1.130 1.140 1.120 1.180 243,000 280,900 1.1560 1.011 1.011 1.020 1.002 1.056 271,588 1.0343 0.00%
2011-11-04 0 1.130 1.100 1.130 1.080 1.150 759,000 848,960 1.1185 1.011 0.984 1.011 0.966 1.029 848,294 1.0008 4.63%
2011-11-03 0 1.080 1.080 1.100 1.070 1.100 331,000 358,940 1.0844 0.966 0.966 0.984 0.957 0.984 369,941 0.9703 -1.82%
2011-11-02 0 1.100 1.100 1.110 1.060 1.100 213,000 228,580 1.0731 0.984 0.984 0.993 0.948 0.984 238,059 0.9602 3.77%
2011-11-01 0 1.060 1.060 1.070 1.060 1.100 806,000 872,030 1.0819 0.948 0.948 0.957 0.948 0.984 900,824 0.9680 -5.36%
2011-10-31 0 1.120 1.110 1.120 1.100 1.150 454,000 507,580 1.1180 1.002 0.993 1.002 0.984 1.029 507,412 1.0003 -1.75%
2011-10-28 0 1.140 1.140 1.150 1.120 1.180 1,543,000 1,768,860 1.1464 1.020 1.020 1.029 1.002 1.056 1,724,529 1.0257 1.79%
2011-10-27 0 1.120 1.120 1.130 1.060 1.120 2,227,000 2,458,500 1.1040 1.002 1.002 1.011 0.948 1.002 2,489,000 0.9877 5.66%
2011-10-26 0 1.060 1.060 1.070 1.030 1.090 631,000 661,290 1.0480 0.948 0.948 0.957 0.922 0.975 705,235 0.9377 0.00%
2011-10-25 0 1.060 1.060 1.070 1.030 1.060 630,000 659,620 1.0470 0.948 0.948 0.957 0.922 0.948 704,118 0.9368 -0.93%
2011-10-24 0 1.070 1.060 1.070 1.060 1.080 508,000 542,310 1.0675 0.957 0.948 0.957 0.948 0.966 567,765 0.9552 3.88%
2011-10-21 0 1.030 1.020 1.030 1.020 1.030 227,000 232,040 1.0222 0.922 0.913 0.922 0.913 0.922 253,706 0.9146 0.98%
2011-10-20 0 1.020 1.020 1.030 1.020 1.050 222,000 229,340 1.0331 0.913 0.913 0.922 0.913 0.939 248,118 0.9243 -3.77%
2011-10-19 0 1.060 1.060 1.080 1.040 1.080 591,000 631,430 1.0684 0.948 0.948 0.966 0.931 0.966 660,529 0.9559 2.91%
2011-10-18 0 1.030 1.030 1.040 1.010 1.070 681,000 708,580 1.0405 0.922 0.922 0.931 0.904 0.957 761,118 0.9310 -6.36%
2011-10-17 0 1.100 1.100 1.110 1.090 1.130 329,000 364,570 1.1081 0.984 0.984 0.993 0.975 1.011 367,706 0.9915 3.77%
2011-10-14 0 1.060 1.050 1.060 1.050 1.120 462,000 499,070 1.0802 0.948 0.939 0.948 0.939 1.002 516,353 0.9665 -5.36%
2011-10-13 0 1.120 1.110 1.120 1.080 1.140 817,000 907,150 1.1103 1.002 0.993 1.002 0.966 1.020 913,118 0.9935 3.70%
2011-10-12 0 1.080 1.080 1.090 1.000 1.090 854,000 893,190 1.0459 0.966 0.966 0.975 0.895 0.975 954,471 0.9358 6.93%
2011-10-11 0 1.010 1.000 1.010 0.970 1.010 789,000 791,080 1.0026 0.904 0.895 0.904 0.868 0.904 881,824 0.8971 7.45%
2011-10-10 0 0.940 0.940 0.960 0.920 0.970 449,000 421,810 0.9394 0.841 0.841 0.859 0.823 0.868 501,824 0.8406 -4.08%
2011-10-07 0 0.980 0.980 0.990 0.920 0.990 537,000 516,780 0.9623 0.877 0.877 0.886 0.823 0.886 600,176 0.8610 6.52%
2011-10-06 0 0.920 0.910 0.920 0.910 0.980 266,000 248,310 0.9335 0.823 0.814 0.823 0.814 0.877 297,294 0.8352 3.37%
2011-10-04 0 0.890 0.890 0.930 0.880 0.990 748,000 669,150 0.8946 0.796 0.796 0.832 0.787 0.886 836,000 0.8004 -3.26%
2011-10-03 0 0.920 0.920 0.940 0.910 0.960 262,000 242,100 0.9240 0.823 0.823 0.841 0.814 0.859 292,824 0.8268 -8.00%
2011-09-30 0 1.000 1.000 1.020 1.000 1.030 325,000 326,790 1.0055 0.895 0.895 0.913 0.895 0.922 363,235 0.8997 0.00%
2011-09-28 0 1.000 1.000 1.020 1.000 1.050 359,000 367,320 1.0232 0.895 0.895 0.913 0.895 0.939 401,235 0.9155 -2.91%
2011-09-27 0 1.030 1.020 1.030 1.000 1.040 406,000 413,490 1.0184 0.922 0.913 0.922 0.895 0.931 453,765 0.9112 7.29%
2011-09-26 0 0.960 0.940 0.960 0.930 1.050 531,000 512,550 0.9653 0.859 0.841 0.859 0.832 0.939 593,471 0.8636 -5.88%
2011-09-23 0 1.020 1.020 1.050 0.960 1.040 872,000 863,740 0.9905 0.913 0.913 0.939 0.859 0.931 974,588 0.8863 -4.67%
2011-09-22 0 1.070 1.060 1.090 1.060 1.140 627,000 681,360 1.0867 0.957 0.948 0.975 0.948 1.020 700,765 0.9723 -9.32%
2011-09-21 0 1.180 1.180 1.200 1.150 1.210 329,000 389,560 1.1841 1.056 1.056 1.074 1.029 1.083 367,706 1.0594 -2.48%
2011-09-20 0 1.210 1.190 1.210 1.150 1.210 564,000 667,330 1.1832 1.083 1.065 1.083 1.029 1.083 630,353 1.0587 -1.63%
2011-09-19 0 1.230 1.210 1.240 1.200 1.240 722,000 881,330 1.2207 1.101 1.083 1.109 1.074 1.109 806,941 1.0922 -1.60%
2011-09-16 0 1.250 1.250 1.270 1.230 1.250 175,000 217,550 1.2431 1.118 1.118 1.136 1.101 1.118 195,588 1.1123 1.63%
2011-09-15 0 1.230 1.230 1.240 1.220 1.320 426,000 535,810 1.2578 1.101 1.101 1.109 1.092 1.181 476,118 1.1254 -5.38%
2011-09-14 0 1.300 1.300 1.310 1.300 1.320 1,052,000 1,368,180 1.3006 1.163 1.163 1.172 1.163 1.181 1,175,765 1.1637 0.78%
2011-09-12 0 1.290 1.290 1.310 1.280 1.330 322,000 412,570 1.2813 1.154 1.154 1.172 1.145 1.190 359,882 1.1464 -3.01%
2011-09-09 0 1.330 1.320 1.330 1.330 1.350 83,000 111,650 1.3452 1.190 1.181 1.190 1.190 1.208 92,765 1.2036 0.00%
2011-09-08 0 1.330 1.320 1.330 1.330 1.340 211,000 282,160 1.3373 1.190 1.181 1.190 1.190 1.199 235,824 1.1965 0.76%
2011-09-07 0 1.320 1.320 1.330 1.310 1.340 98,000 129,990 1.3264 1.181 1.181 1.190 1.172 1.199 109,529 1.1868 -0.75%
2011-09-06 0 1.330 1.330 1.340 1.300 1.350 559,000 737,460 1.3192 1.190 1.190 1.199 1.163 1.208 624,765 1.1804 0.00%
2011-09-05 0 1.330 1.330 1.340 1.310 1.390 428,000 573,170 1.3392 1.190 1.190 1.199 1.172 1.244 478,353 1.1982 -2.92%
2011-09-02 0 1.440 1.430 1.440 1.400 1.480 801,000 1,137,920 1.4206 1.226 1.217 1.226 1.192 1.260 940,977 1.2093 -1.37%
2011-09-01 0 1.460 1.450 1.460 1.450 1.490 754,000 1,110,460 1.4728 1.243 1.234 1.243 1.234 1.268 885,764 1.2537 0.00%
2011-08-31 0 1.460 1.440 1.460 1.380 1.460 1,085,000 1,539,760 1.4191 1.243 1.226 1.243 1.175 1.243 1,274,607 1.2080 2.82%
2011-08-30 0 1.420 1.400 1.420 1.380 1.420 295,000 415,020 1.4068 1.209 1.192 1.209 1.175 1.209 346,552 1.1976 1.43%
2011-08-29 0 1.400 1.370 1.400 1.370 1.420 533,000 742,040 1.3922 1.192 1.166 1.192 1.166 1.209 626,143 1.1851 2.19%
2011-08-26 0 1.370 1.360 1.400 1.360 1.410 859,000 1,182,950 1.3771 1.166 1.158 1.192 1.158 1.200 1,009,113 1.1723 -4.20%
2011-08-25 0 1.430 1.390 1.430 1.390 1.450 278,000 393,330 1.4149 1.217 1.183 1.217 1.183 1.234 326,581 1.2044 2.14%
2011-08-24 0 1.400 1.390 1.420 1.400 1.420 552,000 780,200 1.4134 1.192 1.183 1.209 1.192 1.209 648,464 1.2032 0.00%
2011-08-23 0 1.400 1.400 1.430 1.300 1.400 421,000 579,630 1.3768 1.192 1.192 1.217 1.107 1.192 494,571 1.1720 2.19%
2011-08-22 0 1.370 1.370 1.400 1.350 1.490 640,000 897,710 1.4027 1.166 1.166 1.192 1.149 1.268 751,842 1.1940 -4.86%
2011-08-19 0 1.440 1.450 1.460 1.400 1.450 1,173,000 1,661,390 1.4164 1.226 1.234 1.243 1.192 1.234 1,377,985 1.2057 -0.69%
2011-08-18 0 1.450 1.450 1.490 1.400 1.480 1,008,000 1,464,890 1.4533 1.234 1.234 1.268 1.192 1.260 1,184,151 1.2371 3.57%
2011-08-17 0 1.400 1.360 1.400 1.340 1.400 187,000 259,240 1.3863 1.192 1.158 1.192 1.141 1.192 219,679 1.1801 2.94%
2011-08-16 0 1.360 1.340 1.360 1.340 1.400 730,000 999,150 1.3687 1.158 1.141 1.158 1.141 1.192 857,570 1.1651 5.43%
2011-08-15 0 1.290 1.280 1.340 1.260 1.350 566,000 732,900 1.2949 1.098 1.090 1.141 1.073 1.149 664,910 1.1023 1.57%
2011-08-12 0 1.270 1.290 1.310 1.270 1.360 601,000 783,990 1.3045 1.081 1.098 1.115 1.081 1.158 706,027 1.1104 -2.31%
2011-08-11 0 1.300 1.290 1.300 1.150 1.300 1,467,000 1,803,700 1.2295 1.107 1.098 1.107 0.979 1.107 1,723,363 1.0466 -1.52%
2011-08-10 0 1.320 1.320 1.340 1.320 1.390 1,340,000 1,802,020 1.3448 1.124 1.124 1.141 1.124 1.183 1,574,169 1.1447 -0.75%
2011-08-09 0 1.330 1.330 1.340 1.060 1.330 1,365,000 1,773,110 1.2990 1.132 1.132 1.141 0.902 1.132 1,603,538 1.1057 -2.21%
2011-08-08 0 1.360 1.360 1.390 1.310 1.450 1,770,000 2,414,040 1.3639 1.158 1.158 1.183 1.115 1.234 2,079,313 1.1610 -9.33%
2011-08-05 0 1.500 1.480 1.510 1.430 1.500 673,000 1,000,240 1.4862 1.277 1.260 1.285 1.217 1.277 790,609 1.2652 -3.85%
2011-08-04 0 1.560 1.560 1.580 1.560 1.580 279,000 439,530 1.5754 1.328 1.328 1.345 1.328 1.345 327,756 1.3410 -1.27%
2011-08-03 0 1.580 1.580 1.590 1.560 1.590 477,000 752,010 1.5765 1.345 1.345 1.353 1.328 1.353 560,357 1.3420 0.00%
2011-08-02 0 1.580 1.580 1.610 1.580 1.610 315,000 504,130 1.6004 1.345 1.345 1.371 1.345 1.371 370,047 1.3623 -0.63%
2011-08-01 0 1.590 1.590 1.610 1.590 1.620 313,000 503,840 1.6097 1.353 1.353 1.371 1.353 1.379 367,698 1.3703 1.27%
2011-07-29 0 1.570 1.570 1.590 1.570 1.600 509,000 809,670 1.5907 1.336 1.336 1.353 1.336 1.362 597,949 1.3541 -1.87%
2011-07-28 0 1.600 1.580 1.600 1.560 1.600 709,000 1,121,400 1.5817 1.362 1.345 1.362 1.328 1.362 832,900 1.3464 -0.62%
2011-07-27 0 1.610 1.610 1.620 1.600 1.640 879,000 1,423,780 1.6198 1.371 1.371 1.379 1.362 1.396 1,032,608 1.3788 -1.83%
2011-07-26 0 1.640 1.640 1.650 1.620 1.650 734,000 1,199,340 1.6340 1.396 1.396 1.405 1.379 1.405 862,269 1.3909 1.23%
2011-07-25 0 1.620 1.610 1.630 1.620 1.650 537,000 878,270 1.6355 1.379 1.371 1.388 1.379 1.405 630,842 1.3922 -0.61%
2011-07-22 0 1.630 1.620 1.630 1.620 1.650 482,000 784,390 1.6274 1.388 1.379 1.388 1.379 1.405 566,231 1.3853 1.24%
2011-07-21 0 1.610 1.610 1.620 1.570 1.610 801,000 1,283,800 1.6027 1.371 1.371 1.379 1.336 1.371 940,977 1.3643 2.55%
2011-07-20 0 1.570 1.560 1.570 1.560 1.600 334,000 526,540 1.5765 1.336 1.328 1.336 1.328 1.362 392,368 1.3420 0.64%
2011-07-19 0 1.560 1.560 1.570 1.550 1.590 712,000 1,115,680 1.5670 1.328 1.328 1.336 1.319 1.353 836,424 1.3339 0.00%
2011-07-18 0 1.560 1.560 1.580 1.560 1.590 219,000 344,990 1.5753 1.328 1.328 1.345 1.328 1.353 257,271 1.3410 0.65%
2011-07-15 0 1.550 1.550 1.570 1.530 1.580 245,000 381,330 1.5564 1.319 1.319 1.336 1.302 1.345 287,815 1.3249 1.31%
2011-07-14 0 1.530 1.530 1.580 1.520 1.550 166,000 254,990 1.5361 1.302 1.302 1.345 1.294 1.319 195,009 1.3076 -0.65%
2011-07-13 0 1.540 1.540 1.550 1.520 1.530 151,000 230,940 1.5294 1.311 1.311 1.319 1.294 1.302 177,388 1.3019 0.65%
2011-07-12 0 1.530 1.520 1.530 1.490 1.550 456,000 697,530 1.5297 1.302 1.294 1.302 1.268 1.319 535,687 1.3021 -3.77%
2011-07-11 0 1.590 1.580 1.590 1.580 1.610 256,000 409,210 1.5985 1.353 1.345 1.353 1.345 1.371 300,737 1.3607 -2.45%
2011-07-08 0 1.630 1.620 1.630 1.610 1.630 574,000 930,580 1.6212 1.388 1.379 1.388 1.371 1.388 674,308 1.3801 1.24%
2011-07-07 0 1.610 1.610 1.620 1.600 1.620 413,000 664,940 1.6100 1.371 1.371 1.379 1.362 1.379 485,173 1.3705 0.00%
2011-07-06 0 1.610 1.610 1.620 1.600 1.650 1,397,000 2,277,990 1.6306 1.371 1.371 1.379 1.362 1.405 1,641,130 1.3881 0.62%
2011-07-05 0 1.600 1.600 1.610 1.580 1.650 1,349,000 2,199,350 1.6304 1.362 1.362 1.371 1.345 1.405 1,584,742 1.3878 -3.61%
2011-07-04 0 1.660 1.660 1.670 1.610 1.670 3,338,000 5,520,260 1.6538 1.413 1.413 1.422 1.371 1.422 3,921,326 1.4078 6.41%
2011-06-30 0 1.560 1.550 1.560 1.520 1.560 1,026,000 1,577,960 1.5380 1.328 1.319 1.328 1.294 1.328 1,205,297 1.3092 1.30%
2011-06-29 0 1.540 1.540 1.560 1.540 1.580 594,000 930,240 1.5661 1.311 1.311 1.328 1.311 1.345 697,803 1.3331 -0.65%
2011-06-28 0 1.550 1.550 1.580 1.540 1.590 571,000 888,850 1.5567 1.319 1.319 1.345 1.311 1.353 670,784 1.3251 -2.52%
2011-06-27 0 1.590 1.550 1.590 1.500 1.590 1,585,000 2,470,990 1.5590 1.353 1.319 1.353 1.277 1.353 1,861,984 1.3271 5.30%
2011-06-24 0 1.510 1.500 1.510 1.410 1.510 544,000 810,960 1.4907 1.285 1.277 1.285 1.200 1.285 639,066 1.2690 5.59%
2011-06-23 0 1.430 1.430 1.460 1.410 1.440 568,000 814,280 1.4336 1.217 1.217 1.243 1.200 1.226 667,260 1.2203 -0.69%
2011-06-22 0 1.440 1.440 1.450 1.360 1.440 1,120,000 1,574,010 1.4054 1.226 1.226 1.234 1.158 1.226 1,315,723 1.1963 5.88%
2011-06-21 0 1.360 1.360 1.380 1.340 1.380 1,392,000 1,902,910 1.3670 1.158 1.158 1.175 1.141 1.175 1,635,256 1.1637 3.03%
2011-06-20 0 1.320 1.320 1.340 1.320 1.380 379,000 515,790 1.3609 1.124 1.124 1.141 1.124 1.175 445,231 1.1585 -2.94%
2011-06-17 0 1.360 1.360 1.370 1.330 1.370 334,000 453,410 1.3575 1.158 1.158 1.166 1.132 1.166 392,368 1.1556 3.82%
2011-06-16 0 1.310 1.310 1.320 1.300 1.380 890,000 1,201,100 1.3496 1.115 1.115 1.124 1.107 1.175 1,045,530 1.1488 -5.07%
2011-06-15 0 1.380 1.380 1.410 1.380 1.380 106,000 146,280 1.3800 1.175 1.175 1.200 1.175 1.175 124,524 1.1747 0.00%
2011-06-14 0 1.380 1.380 1.390 1.370 1.400 234,000 323,220 1.3813 1.175 1.175 1.183 1.166 1.192 274,892 1.1758 0.73%
2011-06-13 0 1.370 1.370 1.380 1.350 1.400 311,000 428,890 1.3791 1.166 1.166 1.175 1.149 1.192 365,348 1.1739 -2.14%
2011-06-10 0 1.400 1.400 1.420 1.390 1.440 153,000 215,510 1.4086 1.192 1.192 1.209 1.183 1.226 179,737 1.1990 0.72%
2011-06-09 0 1.390 1.390 1.410 1.380 1.420 739,100 1,034,887 1.4002 1.183 1.183 1.200 1.175 1.209 868,260 1.1919 -3.47%
2011-06-08 0 1.440 1.440 1.450 1.440 1.460 235,000 340,000 1.4468 1.226 1.226 1.234 1.226 1.243 276,067 1.2316 0.00%
2011-06-07 0 1.440 1.430 1.440 1.410 1.460 122,000 174,510 1.4304 1.226 1.217 1.226 1.200 1.243 143,320 1.2176 -1.37%
2011-06-03 0 1.460 1.450 1.460 1.450 1.470 638,000 932,870 1.4622 1.243 1.234 1.243 1.234 1.251 749,492 1.2447 -0.68%
2011-06-02 0 1.470 1.470 1.500 1.460 1.490 364,000 533,890 1.4667 1.251 1.251 1.277 1.243 1.268 427,610 1.2485 -1.34%
2011-06-01 0 1.490 1.480 1.500 1.490 1.490 262,000 390,380 1.4900 1.268 1.260 1.277 1.268 1.268 307,785 1.2684 0.00%
2011-05-31 0 1.490 1.490 1.500 1.490 1.500 147,000 219,630 1.4941 1.268 1.268 1.277 1.268 1.277 172,689 1.2718 0.68%
2011-05-30 0 1.480 1.480 1.500 1.470 1.500 229,000 337,490 1.4738 1.260 1.260 1.277 1.251 1.277 269,018 1.2545 0.68%
2011-05-27 0 1.470 1.470 1.480 1.450 1.500 1,009,000 1,493,960 1.4806 1.251 1.251 1.260 1.234 1.277 1,185,326 1.2604 0.68%
2011-05-26 0 1.460 1.460 1.480 1.460 1.480 379,000 556,710 1.4689 1.243 1.243 1.260 1.243 1.260 445,231 1.2504 -1.35%
2011-05-25 0 1.480 1.480 1.500 1.450 1.480 599,000 874,430 1.4598 1.260 1.260 1.277 1.234 1.260 703,677 1.2427 0.00%
2011-05-24 0 1.480 1.480 1.490 1.470 1.500 227,000 336,910 1.4842 1.260 1.260 1.268 1.251 1.277 266,669 1.2634 0.68%
2011-05-23 0 1.470 1.470 1.480 1.470 1.510 524,000 778,350 1.4854 1.251 1.251 1.260 1.251 1.285 615,571 1.2644 0.68%
2011-05-20 0 1.460 1.450 1.480 1.450 1.520 467,000 691,130 1.4799 1.243 1.234 1.260 1.234 1.294 548,610 1.2598 -3.95%
2011-05-19 0 1.520 1.520 1.540 1.520 1.560 275,000 422,870 1.5377 1.294 1.294 1.311 1.294 1.328 323,057 1.3090 0.00%
2011-05-18 0 1.520 1.510 1.530 1.510 1.530 170,000 258,550 1.5209 1.294 1.285 1.302 1.285 1.302 199,708 1.2946 0.66%
2011-05-17 0 1.510 1.510 1.520 1.500 1.520 320,000 484,820 1.5151 1.285 1.285 1.294 1.277 1.294 375,921 1.2897 0.00%
2011-05-16 0 1.510 1.510 1.520 1.500 1.520 454,000 685,970 1.5109 1.285 1.285 1.294 1.277 1.294 533,338 1.2862 -0.66%
2011-05-13 0 1.520 1.520 1.530 1.510 1.540 280,000 425,590 1.5200 1.294 1.294 1.302 1.285 1.311 328,931 1.2939 1.33%
2011-05-12 0 1.500 1.500 1.510 1.500 1.540 1,132,000 1,719,640 1.5191 1.277 1.277 1.285 1.277 1.311 1,329,821 1.2931 -1.96%
2011-05-11 0 1.530 1.520 1.540 1.500 1.580 483,000 745,640 1.5438 1.302 1.294 1.311 1.277 1.345 567,406 1.3141 0.66%
2011-05-09 0 1.520 1.510 1.520 1.500 1.540 687,000 1,042,450 1.5174 1.294 1.285 1.294 1.277 1.311 807,055 1.2917 -0.65%
2011-05-06 0 1.530 1.530 1.550 1.520 1.570 601,000 924,460 1.5382 1.302 1.302 1.319 1.294 1.336 706,027 1.3094 -1.92%
2011-05-05 0 1.560 1.560 1.570 1.550 1.580 678,000 1,065,220 1.5711 1.328 1.328 1.336 1.319 1.345 796,483 1.3374 -0.00%
2011-05-04 0 1.610 1.610 1.620 1.590 1.620 961,000 1,542,470 1.6051 1.328 1.328 1.336 1.311 1.336 1,165,122 1.3239 0.00%
2011-05-03 0 1.610 1.610 1.620 1.600 1.640 672,000 1,082,910 1.6115 1.328 1.328 1.336 1.320 1.353 814,736 1.3292 0.00%
2011-04-29 0 1.610 1.610 1.620 1.600 1.640 667,000 1,081,650 1.6217 1.328 1.328 1.336 1.320 1.353 808,674 1.3376 -0.62%
2011-04-28 0 1.620 1.620 1.640 1.620 1.660 463,000 759,480 1.6403 1.336 1.336 1.353 1.336 1.369 561,344 1.3530 -1.82%
2011-04-27 0 1.650 1.650 1.660 1.650 1.700 1,289,000 2,162,610 1.6777 1.361 1.361 1.369 1.361 1.402 1,562,791 1.3838 -1.20%
2011-04-26 0 1.670 1.660 1.680 1.650 1.700 1,205,500 2,013,750 1.6705 1.377 1.369 1.386 1.361 1.402 1,461,555 1.3778 -1.18%
2011-04-21 0 1.690 1.680 1.690 1.640 1.710 3,095,000 5,198,940 1.6798 1.394 1.386 1.394 1.353 1.410 3,752,395 1.3855 3.05%
2011-04-20 0 1.640 1.640 1.650 1.620 1.640 893,000 1,461,510 1.6366 1.353 1.353 1.361 1.336 1.353 1,082,678 1.3499 0.61%
2011-04-19 0 1.630 1.630 1.650 1.610 1.650 993,000 1,611,420 1.6228 1.344 1.344 1.361 1.328 1.361 1,203,919 1.3385 -1.21%
2011-04-18 0 1.650 1.640 1.650 1.630 1.650 632,000 1,036,470 1.6400 1.361 1.353 1.361 1.344 1.361 766,240 1.3527 0.00%
2011-04-15 0 1.650 1.640 1.660 1.630 1.680 1,138,000 1,885,380 1.6567 1.361 1.353 1.369 1.344 1.386 1,379,717 1.3665 0.00%
2011-04-14 0 1.650 1.650 1.660 1.630 1.670 1,287,000 2,136,080 1.6597 1.361 1.361 1.369 1.344 1.377 1,560,366 1.3690 0.00%
2011-04-13 0 1.650 1.640 1.660 1.620 1.660 1,067,000 1,757,000 1.6467 1.361 1.353 1.369 1.336 1.369 1,293,637 1.3582 1.23%
2011-04-12 0 1.630 1.620 1.630 1.620 1.660 1,229,000 2,010,320 1.6357 1.344 1.336 1.344 1.336 1.369 1,490,046 1.3492 -2.98%
2011-04-11 0 1.680 1.670 1.680 1.630 1.690 2,466,000 4,099,430 1.6624 1.386 1.377 1.386 1.344 1.394 2,989,792 1.3711 -0.59%
2011-04-08 0 1.690 1.670 1.680 1.580 1.690 6,482,000 10,666,740 1.6456 1.394 1.377 1.386 1.303 1.394 7,858,812 1.3573 6.96%
2011-04-07 0 1.580 1.580 1.590 1.550 1.600 1,651,000 2,608,750 1.5801 1.303 1.303 1.311 1.278 1.320 2,001,681 1.3033 1.28%
2011-04-06 0 1.560 1.560 1.570 1.530 1.580 695,000 1,083,970 1.5597 1.287 1.287 1.295 1.262 1.303 842,622 1.2864 0.00%
2011-04-04 0 1.560 1.550 1.560 1.500 1.560 1,614,000 2,481,750 1.5376 1.287 1.278 1.287 1.237 1.287 1,956,822 1.2683 4.00%
2011-04-01 0 1.500 1.490 1.500 1.480 1.530 1,600,000 2,398,760 1.4992 1.237 1.229 1.237 1.221 1.262 1,939,849 1.2366 -1.96%
2011-03-31 0 1.530 1.520 1.540 1.500 1.550 1,674,000 2,547,580 1.5219 1.262 1.254 1.270 1.237 1.278 2,029,567 1.2552 -1.29%
2011-03-30 0 1.550 1.540 1.560 1.530 1.570 442,000 683,790 1.5470 1.278 1.270 1.287 1.262 1.295 535,883 1.2760 0.65%
2011-03-29 0 1.540 1.540 1.550 1.510 1.560 516,000 793,370 1.5375 1.270 1.270 1.278 1.245 1.287 625,601 1.2682 -0.65%
2011-03-28 0 1.550 1.550 1.560 1.550 1.580 602,000 936,540 1.5557 1.278 1.278 1.287 1.278 1.303 729,868 1.2832 -1.90%
2011-03-25 0 1.580 1.580 1.590 1.560 1.600 1,058,000 1,678,380 1.5864 1.303 1.303 1.311 1.287 1.320 1,282,725 1.3084 0.64%
2011-03-24 0 1.570 1.560 1.580 1.550 1.580 1,691,000 2,658,090 1.5719 1.295 1.287 1.303 1.278 1.303 2,050,178 1.2965 0.64%
2011-03-23 0 1.560 1.560 1.570 1.550 1.570 316,000 491,990 1.5569 1.287 1.287 1.295 1.278 1.295 383,120 1.2842 -0.64%
2011-03-22 0 1.570 1.560 1.570 1.550 1.580 1,220,000 1,904,090 1.5607 1.295 1.287 1.295 1.278 1.303 1,479,135 1.2873 0.64%
2011-03-21 0 1.560 1.550 1.560 1.540 1.600 1,373,000 2,154,050 1.5689 1.287 1.278 1.287 1.270 1.320 1,664,633 1.2940 0.00%
2011-03-18 0 1.560 1.530 1.560 1.490 1.560 1,481,000 2,269,910 1.5327 1.287 1.262 1.287 1.229 1.287 1,795,572 1.2642 1.96%
2011-03-17 0 1.530 1.490 1.540 1.480 1.530 1,384,000 2,086,360 1.5075 1.262 1.229 1.270 1.221 1.262 1,677,969 1.2434 -1.29%
2011-03-16 0 1.550 1.540 1.550 1.520 1.550 1,208,000 1,858,750 1.5387 1.278 1.270 1.278 1.254 1.278 1,464,586 1.2691 1.97%
2011-03-15 0 1.520 1.520 1.550 1.500 1.580 2,674,000 4,047,690 1.5137 1.254 1.254 1.278 1.237 1.303 3,241,972 1.2485 -2.56%
2011-03-14 0 1.560 1.560 1.570 1.500 1.580 2,307,000 3,598,520 1.5598 1.287 1.287 1.295 1.237 1.303 2,797,019 1.2866 3.31%
2011-03-11 0 1.510 1.510 1.520 1.490 1.550 903,000 1,373,510 1.5211 1.245 1.245 1.254 1.229 1.278 1,094,802 1.2546 -1.31%
2011-03-10 0 1.530 1.530 1.540 1.520 1.550 1,019,000 1,568,790 1.5395 1.262 1.262 1.270 1.254 1.278 1,235,441 1.2698 -0.65%
2011-03-09 0 1.540 1.530 1.540 1.500 1.580 1,496,000 2,286,760 1.5286 1.270 1.262 1.270 1.237 1.303 1,813,759 1.2608 -0.65%
2011-03-08 0 1.550 1.540 1.550 1.540 1.590 727,000 1,135,560 1.5620 1.278 1.270 1.278 1.270 1.311 881,419 1.2883 -1.90%
2011-03-07 0 1.580 1.560 1.580 1.520 1.580 976,000 1,529,330 1.5669 1.303 1.287 1.303 1.254 1.303 1,183,308 1.2924 1.94%
2011-03-04 0 1.550 1.550 1.560 1.530 1.600 779,000 1,212,060 1.5559 1.278 1.278 1.287 1.262 1.320 944,464 1.2833 -1.27%
2011-03-03 0 1.570 1.570 1.580 1.500 1.570 2,369,000 3,672,200 1.5501 1.295 1.295 1.303 1.237 1.295 2,872,189 1.2785 4.67%
2011-03-02 0 1.500 1.490 1.500 1.450 1.500 535,000 784,420 1.4662 1.237 1.229 1.237 1.196 1.237 648,637 1.2093 2.04%
2011-03-01 0 1.470 1.470 1.480 1.460 1.490 560,000 828,690 1.4798 1.212 1.212 1.221 1.204 1.229 678,947 1.2206 1.38%
2011-02-28 0 1.450 1.450 1.460 1.420 1.480 929,000 1,351,460 1.4547 1.196 1.196 1.204 1.171 1.221 1,126,325 1.1999 -1.36%
2011-02-25 0 1.470 1.470 1.480 1.430 1.490 558,000 817,170 1.4645 1.212 1.212 1.221 1.179 1.229 676,522 1.2079 2.80%
2011-02-24 0 1.430 1.430 1.440 1.430 1.480 1,616,000 2,352,150 1.4555 1.179 1.179 1.188 1.179 1.221 1,959,247 1.2005 -2.72%
2011-02-23 0 1.470 1.470 1.480 1.450 1.510 1,724,000 2,539,890 1.4733 1.212 1.212 1.221 1.196 1.245 2,090,187 1.2151 -2.65%
2011-02-22 0 1.510 1.510 1.520 1.510 1.550 1,902,000 2,891,820 1.5204 1.245 1.245 1.254 1.245 1.278 2,305,995 1.2540 -3.82%
2011-02-21 0 1.570 1.560 1.570 1.550 1.600 1,394,000 2,179,070 1.5632 1.295 1.287 1.295 1.278 1.320 1,690,093 1.2893 0.00%
2011-02-18 0 1.570 1.560 1.570 1.540 1.590 980,000 1,523,600 1.5547 1.295 1.287 1.295 1.270 1.311 1,188,157 1.2823 -0.63%
2011-02-17 0 1.580 1.570 1.580 1.520 1.580 990,000 1,534,490 1.5500 1.303 1.295 1.303 1.254 1.303 1,200,281 1.2784 3.27%
2011-02-16 0 1.530 1.530 1.550 1.500 1.540 1,888,000 2,871,940 1.5212 1.262 1.262 1.278 1.237 1.270 2,289,022 1.2547 -1.92%
2011-02-15 0 1.560 1.560 1.570 1.560 1.610 2,589,000 4,077,210 1.5748 1.287 1.287 1.295 1.287 1.328 3,138,918 1.2989 -1.27%
2011-02-14 0 1.580 1.570 1.580 1.550 1.620 3,380,000 5,357,820 1.5852 1.303 1.295 1.303 1.278 1.336 4,097,930 1.3074 5.33%
2011-02-11 0 1.500 1.490 1.500 1.450 1.550 4,386,000 6,518,670 1.4862 1.237 1.229 1.237 1.196 1.278 5,317,610 1.2259 -1.96%
2011-02-10 0 1.530 1.530 1.540 1.510 1.600 7,054,000 10,824,620 1.5345 1.262 1.262 1.270 1.245 1.320 8,552,308 1.2657 -4.38%
2011-02-09 0 1.600 1.600 1.610 1.600 1.650 6,703,000 10,834,060 1.6163 1.320 1.320 1.328 1.320 1.361 8,126,754 1.3331 -0.62%
2011-02-08 0 1.610 1.600 1.630 1.600 1.750 23,301,100 38,363,485 1.6464 1.328 1.320 1.344 1.320 1.443 28,250,381 1.3580 -19.90%
2011-02-07 0 2.010 2.010 2.030 2.000 2.070 1,013,000 2,051,680 2.0254 1.658 1.658 1.674 1.650 1.707 1,228,167 1.6705 -0.99%
2011-02-02 0 2.030 2.020 2.030 1.970 2.040 1,030,000 2,071,860 2.0115 1.674 1.666 1.674 1.625 1.683 1,248,778 1.6591 3.57%
2011-02-01 0 1.960 1.950 1.960 1.930 1.960 953,000 1,854,320 1.9458 1.617 1.608 1.617 1.592 1.617 1,155,422 1.6049 1.03%
2011-01-31 0 1.940 1.940 1.950 1.900 1.980 3,368,000 6,484,880 1.9254 1.600 1.600 1.608 1.567 1.633 4,083,382 1.5881 -3.00%
2011-01-28 0 2.000 1.990 2.000 1.980 2.050 2,639,000 5,293,730 2.0060 1.650 1.641 1.650 1.633 1.691 3,199,538 1.6545 -1.96%
2011-01-27 0 2.040 2.030 2.040 2.010 2.060 719,000 1,465,910 2.0388 1.683 1.674 1.683 1.658 1.699 871,720 1.6816 0.49%
2011-01-26 0 2.030 2.030 2.040 2.010 2.040 856,000 1,729,620 2.0206 1.674 1.674 1.683 1.658 1.683 1,037,819 1.6666 0.00%
2011-01-25 0 2.030 2.030 2.050 2.030 2.060 800,000 1,635,850 2.0448 1.674 1.674 1.691 1.674 1.699 969,924 1.6866 0.00%
2011-01-24 0 2.030 2.030 2.050 2.010 2.070 1,374,000 2,808,380 2.0439 1.674 1.674 1.691 1.658 1.707 1,665,845 1.6859 -1.93%
2011-01-21 0 2.070 2.060 2.070 2.070 2.150 1,476,000 3,082,010 2.0881 1.707 1.699 1.707 1.707 1.773 1,789,510 1.7223 0.00%
2011-01-20 0 2.070 2.070 2.080 2.060 2.100 2,642,000 5,481,430 2.0747 1.707 1.707 1.716 1.699 1.732 3,203,175 1.7112 -1.90%
2011-01-19 0 2.110 2.110 2.120 2.110 2.140 1,192,500 2,531,645 2.1230 1.740 1.740 1.749 1.740 1.765 1,445,794 1.7510 0.00%
2011-01-18 0 2.110 2.100 2.110 2.100 2.120 1,159,000 2,444,620 2.1092 1.740 1.732 1.740 1.732 1.749 1,405,178 1.7397 0.00%
2011-01-17 0 2.110 2.100 2.110 2.090 2.140 1,802,000 3,791,100 2.1038 1.740 1.732 1.740 1.724 1.765 2,184,755 1.7353 -1.40%
2011-01-14 0 2.140 2.130 2.140 2.120 2.160 2,099,000 4,488,970 2.1386 1.765 1.757 1.765 1.749 1.782 2,544,839 1.7640 0.00%
2011-01-13 0 2.140 2.130 2.140 2.130 2.200 2,029,000 4,382,670 2.1600 1.765 1.757 1.765 1.757 1.815 2,459,971 1.7816 -2.28%
2011-01-12 0 2.190 2.170 2.190 2.170 2.220 1,743,000 3,822,740 2.1932 1.806 1.790 1.806 1.790 1.831 2,113,223 1.8090 0.92%
2011-01-11 0 2.170 2.170 2.190 2.140 2.190 1,530,000 3,311,850 2.1646 1.790 1.790 1.806 1.765 1.806 1,854,980 1.7854 1.40%
2011-01-10 0 2.140 2.140 2.150 2.130 2.210 2,581,000 5,538,720 2.1460 1.765 1.765 1.773 1.757 1.823 3,129,218 1.7700 -1.38%
2011-01-07 0 2.170 2.170 2.180 2.170 2.210 1,378,000 3,014,750 2.1878 1.790 1.790 1.798 1.790 1.823 1,670,695 1.8045 -0.91%
2011-01-06 0 2.190 2.190 2.200 2.180 2.210 2,224,000 4,868,840 2.1892 1.806 1.806 1.815 1.798 1.823 2,696,390 1.8057 -1.35%
2011-01-05 0 2.220 2.210 2.220 2.190 2.250 2,262,000 4,996,690 2.2090 1.831 1.823 1.831 1.806 1.856 2,742,461 1.8220 -1.33%
2011-01-04 0 2.250 2.240 2.250 2.210 2.300 5,577,000 12,579,790 2.2557 1.856 1.848 1.856 1.823 1.897 6,761,585 1.8605 0.90%
2011-01-03 0 2.230 2.220 2.230 2.170 2.250 3,043,000 6,771,700 2.2253 1.839 1.831 1.839 1.790 1.856 3,689,350 1.8355 3.72%
2010-12-31 0 2.150 2.140 2.160 2.140 2.170 533,000 1,145,570 2.1493 1.773 1.765 1.782 1.765 1.790 646,212 1.7727 0.00%
2010-12-30 0 2.150 2.150 2.160 2.120 2.170 1,155,000 2,482,090 2.1490 1.773 1.773 1.782 1.749 1.790 1,400,328 1.7725 -0.46%
2010-12-29 0 2.160 2.150 2.160 2.140 2.160 972,000 2,095,670 2.1560 1.782 1.773 1.782 1.765 1.782 1,178,458 1.7783 1.41%
2010-12-28 0 2.130 2.130 2.140 2.120 2.170 2,594,000 5,544,920 2.1376 1.757 1.757 1.765 1.749 1.790 3,144,980 1.7631 0.00%
2010-12-24 0 2.130 2.100 2.130 2.100 2.130 207,000 437,760 2.1148 1.757 1.732 1.757 1.732 1.757 250,968 1.7443 0.47%
2010-12-23 0 2.120 2.110 2.120 2.090 2.120 855,000 1,795,830 2.1004 1.749 1.740 1.749 1.724 1.749 1,036,607 1.7324 -0.47%
2010-12-22 0 2.130 2.120 2.130 2.110 2.150 813,000 1,725,260 2.1221 1.757 1.749 1.757 1.740 1.773 985,686 1.7503 0.47%
2010-12-21 0 2.120 2.110 2.130 2.080 2.130 2,226,000 4,693,900 2.1087 1.749 1.740 1.757 1.716 1.757 2,698,815 1.7392 0.00%
2010-12-20 0 2.120 2.110 2.130 2.080 2.170 3,027,514 6,360,764 2.1010 1.749 1.740 1.757 1.716 1.790 3,670,574 1.7329 -2.30%
2010-12-17 0 2.170 2.170 2.180 2.140 2.180 1,992,000 4,303,270 2.1603 1.790 1.790 1.798 1.765 1.798 2,415,112 1.7818 0.46%
2010-12-16 0 2.160 2.160 2.170 2.140 2.200 3,227,000 6,963,880 2.1580 1.782 1.782 1.790 1.765 1.815 3,912,432 1.7799 -1.82%
2010-12-15 0 2.200 2.190 2.200 2.200 2.280 2,595,000 5,796,990 2.2339 1.815 1.806 1.815 1.815 1.881 3,146,192 1.8425 -3.08%
2010-12-14 0 2.270 2.260 2.270 2.200 2.310 5,827,000 13,151,650 2.2570 1.872 1.864 1.872 1.815 1.905 7,064,687 1.8616 4.13%
2010-12-13 0 2.180 2.180 2.200 2.130 2.200 4,018,000 8,740,530 2.1753 1.798 1.798 1.815 1.757 1.815 4,871,445 1.7942 2.35%
2010-12-10 0 2.130 2.120 2.140 2.110 2.150 1,834,000 3,899,170 2.1260 1.757 1.749 1.765 1.740 1.773 2,223,552 1.7536 -0.93%
2010-12-09 0 2.150 2.150 2.160 2.130 2.160 2,157,000 4,632,360 2.1476 1.773 1.773 1.782 1.757 1.782 2,615,159 1.7713 0.94%
2010-12-08 0 2.130 2.130 2.140 2.100 2.180 1,873,000 3,998,150 2.1346 1.757 1.757 1.765 1.732 1.798 2,270,835 1.7607 -2.29%
2010-12-07 0 2.180 2.180 2.190 2.130 2.180 1,309,259 2,839,022 2.1684 1.798 1.798 1.806 1.757 1.798 1,587,353 1.7885 0.93%
2010-12-06 0 2.160 2.150 2.160 2.150 2.190 2,068,000 4,505,360 2.1786 1.782 1.773 1.782 1.773 1.806 2,507,254 1.7969 0.00%
2010-12-03 0 2.160 2.150 2.160 2.150 2.190 1,715,000 3,726,790 2.1731 1.782 1.773 1.782 1.773 1.806 2,079,275 1.7924 -0.46%
2010-12-02 0 2.170 2.160 2.170 2.160 2.240 1,577,000 3,448,040 2.1865 1.790 1.782 1.790 1.782 1.848 1,911,963 1.8034 0.00%
2010-12-01 0 2.170 2.170 2.180 2.140 2.180 1,200,000 2,597,690 2.1647 1.790 1.790 1.798 1.765 1.798 1,454,887 1.7855 1.40%
2010-11-30 0 2.140 2.150 2.160 2.110 2.150 2,153,000 4,577,020 2.1259 1.765 1.773 1.782 1.740 1.773 2,610,309 1.7534 -0.47%
2010-11-29 0 2.150 2.140 2.150 2.110 2.170 2,040,000 4,351,000 2.1328 1.773 1.765 1.773 1.740 1.790 2,473,307 1.7592 -0.92%
2010-11-26 0 2.170 2.170 2.180 2.150 2.200 2,192,000 4,764,360 2.1735 1.790 1.790 1.798 1.773 1.815 2,657,593 1.7927 -1.36%
2010-11-25 0 2.200 2.190 2.200 2.180 2.230 2,900,000 6,397,350 2.2060 1.815 1.806 1.815 1.798 1.839 3,515,976 1.8195 1.38%
2010-11-24 0 2.170 2.160 2.170 2.150 2.230 4,172,000 9,164,430 2.1967 1.790 1.782 1.790 1.773 1.839 5,058,156 1.8118 0.00%
2010-11-23 0 2.170 2.160 2.170 2.160 2.250 2,117,000 4,623,200 2.1838 1.790 1.782 1.790 1.782 1.856 2,566,662 1.8012 -3.56%
2010-11-22 0 2.250 2.230 2.250 2.180 2.260 5,767,000 12,857,690 2.2295 1.856 1.839 1.856 1.798 1.864 6,991,942 1.8389 3.21%
2010-11-19 0 2.180 2.180 2.190 2.130 2.200 4,180,000 9,061,030 2.1677 1.798 1.798 1.806 1.757 1.815 5,067,855 1.7879 0.46%
2010-11-18 0 2.170 2.160 2.170 2.080 2.170 5,392,000 11,473,660 2.1279 1.790 1.782 1.790 1.716 1.790 6,537,290 1.7551 5.34%
2010-11-17 0 2.060 2.050 2.060 2.040 2.120 5,898,000 12,227,840 2.0732 1.699 1.691 1.699 1.683 1.749 7,150,767 1.7100 -4.19%
2010-11-16 0 2.150 2.150 2.160 2.090 2.290 5,679,000 12,387,040 2.1812 1.773 1.773 1.782 1.724 1.889 6,885,251 1.7991 -4.44%
2010-11-15 0 2.250 2.250 2.260 2.230 2.290 3,933,000 8,870,840 2.2555 1.856 1.856 1.864 1.839 1.889 4,768,391 1.8603 0.45%
2010-11-12 0 2.240 2.240 2.250 2.230 2.370 10,211,000 23,408,050 2.2924 1.848 1.848 1.856 1.839 1.955 12,379,872 1.8908 -3.86%
2010-11-11 0 2.330 2.320 2.330 2.300 2.420 8,179,000 19,355,430 2.3665 1.922 1.914 1.922 1.897 1.996 9,916,264 1.9519 2.19%
2010-11-10 0 2.280 2.280 2.300 2.260 2.300 3,223,000 7,358,670 2.2832 1.881 1.881 1.897 1.864 1.897 3,907,583 1.8832 -0.44%
2010-11-09 0 2.290 2.290 2.310 2.270 2.320 4,237,000 9,716,110 2.2932 1.889 1.889 1.905 1.872 1.914 5,136,962 1.8914 -1.29%
2010-11-08 0 2.320 2.310 2.320 2.260 2.360 7,754,000 17,967,290 2.3172 1.914 1.905 1.914 1.864 1.947 9,400,992 1.9112 0.43%
2010-11-05 0 2.310 2.310 2.320 2.300 2.450 19,766,075 47,196,986 2.3878 1.905 1.905 1.914 1.897 2.021 23,964,497 1.9695 -2.53%
2010-11-04 0 2.370 2.360 2.370 2.250 2.380 38,346,000 88,960,000 2.3199 1.955 1.947 1.955 1.856 1.963 46,490,900 1.9135 6.76%
2010-11-03 0 2.220 2.220 2.230 2.130 2.230 10,154,000 22,113,970 2.1779 1.831 1.831 1.839 1.757 1.839 12,310,765 1.7963 2.78%
2010-11-02 0 2.160 2.160 2.170 2.150 2.230 5,565,180 12,093,069 2.1730 1.782 1.782 1.790 1.773 1.839 6,747,255 1.7923 -0.92%
2010-11-01 0 2.180 2.160 2.180 2.080 2.200 12,075,000 25,911,480 2.1459 1.798 1.782 1.798 1.716 1.815 14,639,796 1.7699 5.31%
2010-10-29 0 2.070 2.070 2.080 2.040 2.100 4,456,000 9,202,810 2.0653 1.707 1.707 1.716 1.683 1.732 5,402,479 1.7034 0.49%
2010-10-28 0 2.060 2.060 2.080 2.050 2.110 2,164,000 4,497,120 2.0782 1.699 1.699 1.716 1.691 1.740 2,623,645 1.7141 -1.44%
2010-10-27 0 2.090 2.090 2.100 2.080 2.170 4,942,000 10,460,620 2.1167 1.724 1.724 1.732 1.716 1.790 5,991,708 1.7458 -3.24%
2010-10-26 0 2.160 2.150 2.170 2.150 2.250 9,462,000 20,739,490 2.1919 1.782 1.773 1.790 1.773 1.856 11,471,780 1.8079 -1.37%
2010-10-25 0 2.190 2.190 2.200 2.020 2.200 14,365,000 30,368,430 2.1141 1.806 1.806 1.815 1.666 1.815 17,416,204 1.7437 6.83%
2010-10-22 0 2.050 2.040 2.050 2.040 2.080 3,136,000 6,473,000 2.0641 1.691 1.683 1.691 1.683 1.716 3,802,104 1.7025 -1.44%
2010-10-21 0 2.080 2.080 2.090 2.060 2.120 2,387,000 4,988,970 2.0901 1.716 1.716 1.724 1.699 1.749 2,894,012 1.7239 -0.48%
2010-10-20 0 2.090 2.080 2.090 1.990 2.110 7,340,500 15,131,700 2.0614 1.724 1.716 1.724 1.641 1.740 8,899,662 1.7003 -2.34%
2010-10-19 0 2.140 2.130 2.140 2.130 2.180 3,088,000 6,649,640 2.1534 1.765 1.757 1.765 1.757 1.798 3,743,908 1.7761 0.00%
2010-10-18 0 2.140 2.130 2.150 2.110 2.210 5,894,000 12,703,640 2.1554 1.765 1.757 1.773 1.740 1.823 7,145,918 1.7777 0.94%
2010-10-15 0 2.120 2.110 2.120 2.080 2.190 10,297,000 21,897,500 2.1266 1.749 1.740 1.749 1.716 1.806 12,484,139 1.7540 -3.20%
2010-10-14 0 2.190 2.180 2.190 2.160 2.210 6,786,000 14,787,930 2.1792 1.806 1.798 1.806 1.782 1.823 8,227,383 1.7974 0.92%
2010-10-13 0 2.170 2.160 2.170 2.120 2.210 4,612,000 9,925,220 2.1520 1.790 1.782 1.790 1.749 1.823 5,591,614 1.7750 0.00%
2010-10-12 0 2.170 2.170 2.180 2.150 2.210 6,484,000 14,145,880 2.1817 1.790 1.790 1.798 1.773 1.823 7,861,237 1.7994 -1.36%
2010-10-11 0 2.200 2.190 2.200 2.180 2.260 19,112,000 42,414,820 2.2193 1.815 1.806 1.815 1.798 1.864 23,171,493 1.8305 5.77%
2010-10-08 0 2.080 2.050 2.080 1.960 2.110 10,229,000 20,978,050 2.0508 1.716 1.691 1.716 1.617 1.740 12,401,695 1.6915 5.05%
2010-10-07 0 1.980 1.980 1.990 1.940 2.050 4,998,000 9,954,470 1.9917 1.633 1.633 1.641 1.600 1.691 6,059,602 1.6428 -1.98%
2010-10-06 0 2.020 2.020 2.030 2.020 2.100 5,880,000 12,141,000 2.0648 1.666 1.666 1.674 1.666 1.732 7,128,944 1.7031 0.50%
2010-10-05 0 2.010 2.000 2.010 1.920 2.050 7,261,000 14,365,550 1.9785 1.658 1.650 1.658 1.584 1.691 8,803,276 1.6318 -0.50%
2010-10-04 0 2.020 2.010 2.020 1.960 2.080 12,876,000 26,091,520 2.0264 1.666 1.658 1.666 1.617 1.716 15,610,933 1.6714 5.21%
2010-09-30 0 1.920 1.920 1.930 1.760 1.950 16,956,000 31,715,140 1.8704 1.584 1.584 1.592 1.452 1.608 20,557,547 1.5427 9.09%
2010-09-29 0 1.760 1.760 1.770 1.700 1.790 7,675,000 13,525,040 1.7622 1.452 1.452 1.460 1.402 1.476 9,305,212 1.4535 3.53%
2010-09-28 0 1.700 1.700 1.710 1.690 1.720 1,758,000 2,995,010 1.7036 1.402 1.402 1.410 1.394 1.419 2,131,409 1.4052 -1.16%
2010-09-27 0 1.720 1.710 1.720 1.690 1.720 3,715,000 6,350,310 1.7094 1.419 1.410 1.419 1.394 1.419 4,504,086 1.4099 1.78%
2010-09-24 0 1.690 1.690 1.700 1.680 1.720 3,688,000 6,253,110 1.6955 1.394 1.394 1.402 1.386 1.419 4,471,351 1.3985 -1.74%
2010-09-22 0 1.720 1.710 1.720 1.700 1.740 1,060,000 1,812,640 1.7100 1.419 1.410 1.419 1.402 1.435 1,285,150 1.4105 0.00%
2010-09-21 0 1.720 1.710 1.720 1.710 1.750 2,735,000 4,704,850 1.7202 1.419 1.410 1.419 1.410 1.443 3,315,929 1.4189 -0.58%
2010-09-20 0 1.730 1.730 1.740 1.710 1.740 1,686,000 2,912,180 1.7273 1.427 1.427 1.435 1.410 1.435 2,044,116 1.4247 1.17%
2010-09-17 0 1.710 1.700 1.710 1.670 1.710 1,503,000 2,541,290 1.6908 1.410 1.402 1.410 1.377 1.410 1,822,245 1.3946 1.79%
2010-09-16 0 1.680 1.670 1.680 1.660 1.710 1,056,000 1,778,570 1.6843 1.386 1.377 1.386 1.369 1.410 1,280,300 1.3892 -1.18%
2010-09-15 0 1.700 1.700 1.710 1.690 1.730 1,398,000 2,393,150 1.7118 1.402 1.402 1.410 1.394 1.427 1,694,943 1.4119 -1.16%
2010-09-14 0 1.720 1.710 1.720 1.710 1.760 1,038,000 1,788,270 1.7228 1.419 1.410 1.419 1.410 1.452 1,258,477 1.4210 0.00%
2010-09-13 0 1.720 1.710 1.720 1.700 1.760 2,784,000 4,820,690 1.7316 1.419 1.410 1.419 1.402 1.452 3,375,337 1.4282 1.78%
2010-09-10 0 1.690 1.680 1.690 1.680 1.720 1,648,000 2,794,900 1.6959 1.394 1.386 1.394 1.386 1.419 1,998,044 1.3988 -0.59%
2010-09-09 0 1.700 1.690 1.700 1.690 1.770 4,926,000 8,435,480 1.7124 1.402 1.394 1.402 1.394 1.460 5,972,309 1.4124 0.59%
2010-09-08 0 1.690 1.680 1.700 1.650 1.700 2,130,500 3,568,150 1.6748 1.394 1.386 1.402 1.361 1.402 2,583,030 1.3814 -0.59%
2010-09-07 0 1.750 1.750 1.760 1.730 1.800 5,013,000 8,852,100 1.7658 1.402 1.402 1.410 1.386 1.442 6,256,547 1.4149 -1.13%
2010-09-06 0 1.770 1.760 1.770 1.730 1.770 2,826,000 4,951,330 1.7521 1.418 1.410 1.418 1.386 1.418 3,527,030 1.4038 2.91%
2010-09-03 0 1.720 1.710 1.730 1.700 1.740 1,448,000 2,484,370 1.7157 1.378 1.370 1.386 1.362 1.394 1,807,197 1.3747 0.00%
2010-09-02 0 1.720 1.710 1.720 1.700 1.740 1,711,000 2,944,730 1.7211 1.378 1.370 1.378 1.362 1.394 2,135,438 1.3790 1.78%
2010-09-01 0 1.690 1.680 1.690 1.670 1.700 1,119,000 1,885,010 1.6845 1.354 1.346 1.354 1.338 1.362 1,396,584 1.3497 1.81%
2010-08-31 0 1.660 1.660 1.670 1.630 1.670 1,070,000 1,768,120 1.6524 1.330 1.330 1.338 1.306 1.338 1,335,429 1.3240 1.22%
2010-08-30 0 1.640 1.640 1.650 1.610 1.660 1,279,000 2,096,200 1.6389 1.314 1.314 1.322 1.290 1.330 1,596,274 1.3132 2.50%
2010-08-27 0 1.600 1.600 1.610 1.590 1.640 2,522,000 4,068,940 1.6134 1.282 1.282 1.290 1.274 1.314 3,147,619 1.2927 -2.44%
2010-08-26 0 1.640 1.630 1.640 1.620 1.680 3,173,000 5,227,720 1.6476 1.314 1.306 1.314 1.298 1.346 3,960,108 1.3201 -2.38%
2010-08-25 0 1.680 1.670 1.680 1.670 1.710 1,479,000 2,478,140 1.6756 1.346 1.338 1.346 1.338 1.370 1,845,887 1.3425 0.00%
2010-08-24 0 1.680 1.680 1.690 1.650 1.720 2,851,000 4,828,510 1.6936 1.346 1.346 1.354 1.322 1.378 3,558,232 1.3570 1.20%
2010-08-23 0 1.660 1.660 1.670 1.640 1.780 9,627,000 16,257,300 1.6887 1.330 1.330 1.338 1.314 1.426 12,015,116 1.3531 -7.78%
2010-08-20 0 1.800 1.790 1.800 1.800 1.870 4,539,000 8,277,820 1.8237 1.442 1.434 1.442 1.442 1.498 5,664,964 1.4612 -3.74%
2010-08-19 0 1.870 1.860 1.870 1.770 1.890 11,055,000 20,208,360 1.8280 1.498 1.490 1.498 1.418 1.514 13,797,352 1.4647 6.25%
2010-08-18 0 1.760 1.760 1.770 1.710 1.790 5,657,000 9,889,910 1.7483 1.410 1.410 1.418 1.370 1.434 7,060,301 1.4008 2.92%
2010-08-17 0 1.710 1.710 1.720 1.690 1.710 806,000 1,367,200 1.6963 1.370 1.370 1.378 1.354 1.370 1,005,940 1.3591 0.59%
2010-08-16 0 1.700 1.690 1.700 1.650 1.710 1,629,000 2,773,980 1.7029 1.362 1.354 1.362 1.322 1.370 2,033,097 1.3644 0.59%
2010-08-13 0 1.690 1.690 1.700 1.630 1.700 1,565,000 2,604,370 1.6641 1.354 1.354 1.362 1.306 1.362 1,953,221 1.3334 1.81%
2010-08-12 0 1.660 1.660 1.670 1.640 1.670 1,191,000 1,972,330 1.6560 1.330 1.330 1.338 1.314 1.338 1,486,445 1.3269 -0.60%
2010-08-11 0 1.670 1.660 1.670 1.660 1.690 1,367,000 2,289,030 1.6745 1.338 1.330 1.338 1.330 1.354 1,706,104 1.3417 0.00%
2010-08-10 0 1.670 1.660 1.680 1.660 1.720 2,706,000 4,573,780 1.6902 1.338 1.330 1.346 1.330 1.378 3,377,262 1.3543 -3.47%
2010-08-09 0 1.730 1.720 1.730 1.660 1.740 3,719,000 6,393,640 1.7192 1.386 1.378 1.386 1.330 1.394 4,641,552 1.3775 3.59%
2010-08-06 0 1.670 1.670 1.680 1.640 1.680 2,191,000 3,632,400 1.6579 1.338 1.338 1.346 1.314 1.346 2,734,509 1.3284 -0.60%
2010-08-05 0 1.680 1.660 1.680 1.660 1.690 1,010,000 1,692,260 1.6755 1.346 1.330 1.346 1.330 1.354 1,260,545 1.3425 0.60%
2010-08-04 0 1.670 1.660 1.670 1.630 1.700 1,818,000 3,021,140 1.6618 1.338 1.330 1.338 1.306 1.362 2,268,981 1.3315 -0.60%
2010-08-03 0 1.680 1.670 1.690 1.670 1.760 4,357,000 7,442,260 1.7081 1.346 1.338 1.354 1.338 1.410 5,437,817 1.3686 -2.89%
2010-08-02 0 1.730 1.720 1.730 1.720 1.760 2,993,000 5,206,440 1.7395 1.386 1.378 1.386 1.378 1.410 3,735,457 1.3938 1.17%
2010-07-30 0 1.710 1.700 1.710 1.680 1.770 9,407,000 16,314,510 1.7343 1.370 1.362 1.370 1.346 1.418 11,740,542 1.3896 3.64%
2010-07-29 0 1.650 1.640 1.650 1.630 1.660 2,157,000 3,555,500 1.6484 1.322 1.314 1.322 1.306 1.330 2,692,075 1.3207 0.00%
2010-07-28 0 1.650 1.640 1.650 1.610 1.670 3,084,000 5,108,360 1.6564 1.322 1.314 1.322 1.290 1.338 3,849,031 1.3272 1.23%
2010-07-27 0 1.630 1.620 1.630 1.600 1.640 1,462,000 2,371,960 1.6224 1.306 1.298 1.306 1.282 1.314 1,824,670 1.2999 -0.61%
2010-07-26 0 1.640 1.620 1.630 1.590 1.640 1,996,000 3,231,160 1.6188 1.314 1.298 1.306 1.274 1.314 2,491,137 1.2971 2.50%
2010-07-23 0 1.600 1.590 1.600 1.590 1.680 7,104,000 11,625,970 1.6365 1.282 1.274 1.282 1.274 1.346 8,866,250 1.3113 -2.44%
2010-07-22 0 1.640 1.630 1.640 1.510 1.660 9,614,000 15,340,890 1.5957 1.314 1.306 1.314 1.210 1.330 11,998,892 1.2785 6.49%
2010-07-21 0 1.540 1.540 1.550 1.500 1.540 2,685,000 4,092,750 1.5243 1.234 1.234 1.242 1.202 1.234 3,351,053 1.2213 3.36%
2010-07-20 0 1.490 1.490 1.500 1.480 1.520 976,000 1,460,260 1.4962 1.194 1.194 1.202 1.186 1.218 1,218,111 1.1988 -0.67%
2010-07-19 0 1.500 1.480 1.500 1.460 1.500 1,130,000 1,677,760 1.4847 1.202 1.186 1.202 1.170 1.202 1,410,313 1.1896 0.00%
2010-07-16 0 1.500 1.490 1.500 1.460 1.500 883,000 1,304,960 1.4779 1.202 1.194 1.202 1.170 1.202 1,102,041 1.1841 1.35%
2010-07-15 0 1.480 1.460 1.480 1.440 1.500 1,001,000 1,473,890 1.4724 1.186 1.170 1.186 1.154 1.202 1,249,313 1.1798 -1.33%
2010-07-14 0 1.500 1.490 1.520 1.490 1.540 985,000 1,488,420 1.5111 1.202 1.194 1.218 1.194 1.234 1,229,343 1.2107 -0.66%
2010-07-13 0 1.510 1.490 1.510 1.480 1.530 1,257,000 1,880,540 1.4961 1.210 1.194 1.210 1.186 1.226 1,568,817 1.1987 0.00%
2010-07-12 0 1.510 1.510 1.520 1.510 1.540 940,000 1,428,940 1.5201 1.210 1.210 1.218 1.210 1.234 1,173,181 1.2180 -1.31%
2010-07-09 0 1.530 1.530 1.540 1.490 1.560 2,383,000 3,664,750 1.5379 1.226 1.226 1.234 1.194 1.250 2,974,138 1.2322 2.00%
2010-07-08 0 1.500 1.490 1.510 1.480 1.510 635,000 946,560 1.4906 1.202 1.194 1.210 1.186 1.210 792,521 1.1944 1.35%
2010-07-07 0 1.480 1.490 1.500 1.480 1.520 1,313,000 1,954,330 1.4884 1.186 1.194 1.202 1.186 1.218 1,638,709 1.1926 -1.33%
2010-07-06 0 1.500 1.500 1.510 1.470 1.510 1,919,000 2,845,280 1.4827 1.202 1.202 1.210 1.178 1.210 2,395,036 1.1880 0.67%
2010-07-05 0 1.490 1.480 1.500 1.470 1.500 544,000 807,680 1.4847 1.194 1.186 1.202 1.178 1.202 678,947 1.1896 -1.97%
2010-07-02 0 1.520 1.520 1.530 1.480 1.570 1,848,000 2,790,990 1.5103 1.218 1.218 1.226 1.186 1.258 2,306,423 1.2101 -2.56%
2010-06-30 0 1.560 1.560 1.570 1.440 1.630 10,809,000 16,971,960 1.5702 1.250 1.250 1.258 1.154 1.306 13,490,329 1.2581 8.33%
2010-06-29 1 - - - - - 0 0 - 1.154 - - - - 0 - 0.00%
2010-06-28 0 1.440 1.430 1.450 1.410 1.480 1,478,000 2,130,060 1.4412 1.154 1.146 1.162 1.130 1.186 1,844,639 1.1547 -1.37%
2010-06-25 0 1.460 1.450 1.460 1.430 1.480 975,000 1,413,220 1.4495 1.170 1.162 1.170 1.146 1.186 1,216,863 1.1614 -1.35%
2010-06-24 0 1.480 1.470 1.480 1.470 1.510 630,000 931,120 1.4780 1.186 1.178 1.186 1.178 1.210 786,281 1.1842 -0.67%
2010-06-23 0 1.490 1.490 1.500 1.480 1.510 1,322,000 1,971,020 1.4909 1.194 1.194 1.202 1.186 1.210 1,649,941 1.1946 -1.97%
2010-06-22 0 1.520 1.520 1.530 1.520 1.560 1,225,000 1,888,870 1.5419 1.218 1.218 1.226 1.218 1.250 1,528,879 1.2355 -2.56%
2010-06-21 0 1.560 1.550 1.560 1.520 1.560 2,787,000 4,298,750 1.5424 1.250 1.242 1.250 1.218 1.250 3,478,356 1.2359 3.31%
2010-06-18 0 1.510 1.510 1.520 1.490 1.570 1,768,000 2,698,900 1.5265 1.210 1.210 1.218 1.194 1.258 2,206,578 1.2231 -1.31%
2010-06-17 0 1.530 1.530 1.540 1.510 1.570 1,685,000 2,593,620 1.5392 1.226 1.226 1.234 1.210 1.258 2,102,989 1.2333 -1.29%
2010-06-15 0 1.550 1.550 1.560 1.460 1.550 3,667,000 5,584,120 1.5228 1.242 1.242 1.250 1.170 1.242 4,576,652 1.2201 6.90%
2010-06-14 0 1.450 1.450 1.460 1.430 1.460 665,000 964,150 1.4498 1.162 1.162 1.170 1.146 1.170 829,963 1.1617 0.00%
2010-06-11 0 1.450 1.440 1.450 1.430 1.460 835,000 1,205,550 1.4438 1.162 1.154 1.162 1.146 1.170 1,042,134 1.1568 2.84%
2010-06-10 0 1.410 1.400 1.410 1.400 1.450 891,000 1,263,010 1.4175 1.130 1.122 1.130 1.122 1.162 1,112,025 1.1358 -0.70%
2010-06-09 0 1.420 1.410 1.420 1.390 1.430 897,000 1,260,070 1.4048 1.138 1.130 1.138 1.114 1.146 1,119,514 1.1256 2.90%
2010-06-08 0 1.380 1.380 1.400 1.370 1.410 594,000 824,800 1.3886 1.106 1.106 1.122 1.098 1.130 741,350 1.1126 0.00%
2010-06-07 0 1.380 1.380 1.400 1.350 1.410 1,749,000 2,403,940 1.3745 1.106 1.106 1.122 1.082 1.130 2,182,865 1.1013 -3.50%
2010-06-04 0 1.430 1.430 1.440 1.410 1.450 1,820,000 2,608,000 1.4330 1.146 1.146 1.154 1.130 1.162 2,271,477 1.1482 -1.38%
2010-06-03 0 1.450 1.450 1.460 1.440 1.500 1,564,000 2,299,690 1.4704 1.162 1.162 1.170 1.154 1.202 1,951,973 1.1781 -0.68%
2010-06-02 0 1.460 1.450 1.480 1.440 1.500 1,270,000 1,863,090 1.4670 1.170 1.162 1.186 1.154 1.202 1,585,042 1.1754 -0.68%
2010-06-01 0 1.470 1.450 1.470 1.450 1.520 1,821,000 2,678,050 1.4706 1.178 1.162 1.178 1.162 1.218 2,272,725 1.1783 -2.65%
2010-05-31 0 1.510 1.510 1.520 1.490 1.550 1,312,000 1,991,390 1.5178 1.210 1.210 1.218 1.194 1.242 1,637,461 1.2161 -0.66%
2010-05-28 0 1.520 1.510 1.520 1.500 1.600 3,119,000 4,830,570 1.5488 1.218 1.210 1.218 1.202 1.282 3,892,713 1.2409 1.33%
2010-05-27 0 1.500 1.500 1.510 1.380 1.530 3,537,000 5,293,790 1.4967 1.202 1.202 1.210 1.106 1.226 4,414,404 1.1992 4.90%
2010-05-26 0 1.430 1.430 1.440 1.400 1.440 2,253,000 3,198,130 1.4195 1.146 1.146 1.154 1.122 1.154 2,811,889 1.1374 3.62%
2010-05-25 0 1.380 1.370 1.380 1.370 1.470 1,688,000 2,358,310 1.3971 1.106 1.098 1.106 1.098 1.178 2,106,733 1.1194 -6.12%
2010-05-24 0 1.470 1.460 1.470 1.380 1.480 3,590,000 5,201,030 1.4488 1.178 1.170 1.178 1.106 1.186 4,480,551 1.1608 7.30%
2010-05-20 0 1.370 1.370 1.380 1.300 1.450 4,497,000 6,098,710 1.3562 1.098 1.098 1.106 1.042 1.162 5,612,546 1.0866 -2.84%
2010-05-19 0 1.410 1.410 1.420 1.400 1.520 5,822,000 8,523,930 1.4641 1.130 1.130 1.138 1.122 1.218 7,266,231 1.1731 -11.32%
2010-05-18 0 1.590 1.560 1.590 1.520 1.620 3,178,000 4,959,240 1.5605 1.274 1.250 1.274 1.218 1.298 3,966,349 1.2503 0.00%
2010-05-17 0 1.590 1.590 1.600 1.570 1.700 4,134,000 6,668,440 1.6131 1.274 1.274 1.282 1.258 1.362 5,159,498 1.2925 -7.02%
2010-05-14 0 1.710 1.710 1.720 1.700 1.760 1,672,000 2,895,690 1.7319 1.370 1.370 1.378 1.362 1.410 2,086,764 1.3876 -3.39%
2010-05-13 0 1.770 1.760 1.770 1.710 1.790 3,085,000 5,399,330 1.7502 1.418 1.410 1.418 1.370 1.434 3,850,279 1.4023 2.31%
2010-05-12 0 1.730 1.720 1.730 1.670 1.750 1,728,000 2,935,760 1.6989 1.386 1.378 1.386 1.338 1.402 2,156,655 1.3613 1.76%
2010-05-11 0 1.700 1.700 1.710 1.690 1.850 4,714,000 8,326,060 1.7662 1.362 1.362 1.370 1.354 1.482 5,883,376 1.4152 -4.49%
2010-05-10 0 1.780 1.780 1.790 1.650 1.790 5,704,000 9,797,360 1.7176 1.426 1.426 1.434 1.322 1.434 7,118,960 1.3762 5.95%
2010-05-07 0 1.680 1.660 1.670 1.600 1.720 6,635,000 11,085,820 1.6708 1.346 1.330 1.338 1.282 1.378 8,280,908 1.3387 -3.45%
2010-05-06 0 1.740 1.760 1.770 1.610 1.920 16,781,000 28,926,280 1.7238 1.394 1.410 1.418 1.290 1.538 20,943,769 1.3811 -9.84%
2010-05-05 0 2.030 2.030 2.040 2.000 2.140 10,194,000 21,041,390 2.0641 1.546 1.546 1.554 1.524 1.630 13,381,980 1.5724 -6.45%
2010-05-04 0 2.170 2.170 2.180 2.100 2.180 4,234,000 9,068,540 2.1418 1.653 1.653 1.661 1.600 1.661 5,558,103 1.6316 1.40%
2010-05-03 0 2.140 2.140 2.150 2.060 2.150 3,675,000 7,773,610 2.1153 1.630 1.630 1.638 1.569 1.638 4,824,286 1.6113 0.00%
2010-04-30 0 2.140 2.130 2.140 2.040 2.140 6,800,000 14,240,631 2.0942 1.630 1.623 1.630 1.554 1.630 8,926,571 1.5953 4.39%
2010-04-29 0 2.050 2.050 2.060 2.030 2.150 4,302,000 8,949,310 2.0803 1.562 1.562 1.569 1.546 1.638 5,647,369 1.5847 -3.30%
2010-04-28 0 2.120 2.100 2.120 2.060 2.130 8,715,000 18,250,850 2.0942 1.615 1.600 1.615 1.569 1.623 11,440,451 1.5953 -1.85%
2010-04-27 0 2.160 2.150 2.170 2.110 2.250 6,193,000 13,474,200 2.1757 1.645 1.638 1.653 1.607 1.714 8,129,743 1.6574 -3.57%
2010-04-26 0 2.240 2.230 2.250 2.220 2.290 3,961,500 8,951,495 2.2596 1.706 1.699 1.714 1.691 1.744 5,200,384 1.7213 -0.88%
2010-04-23 0 2.260 2.250 2.260 2.210 2.350 7,452,000 16,948,670 2.2744 1.722 1.714 1.722 1.684 1.790 9,782,471 1.7326 -2.59%
2010-04-22 0 2.320 2.300 2.320 2.230 2.360 6,753,000 15,553,630 2.3032 1.767 1.752 1.767 1.699 1.798 8,864,872 1.7545 1.31%
2010-04-21 0 2.290 2.290 2.300 2.280 2.450 25,685,000 60,878,560 2.3702 1.744 1.744 1.752 1.737 1.866 33,717,496 1.8055 -0.43%
2010-04-20 0 2.300 2.290 2.300 2.100 2.350 19,662,000 44,490,930 2.2628 1.752 1.744 1.752 1.600 1.790 25,810,917 1.7237 7.48%
2010-04-19 0 2.140 2.130 2.140 2.050 2.160 8,689,000 18,423,090 2.1203 1.630 1.623 1.630 1.562 1.645 11,406,320 1.6152 1.90%
2010-04-16 0 2.100 2.100 2.110 2.040 2.170 3,953,500 8,278,540 2.0940 1.600 1.600 1.607 1.554 1.653 5,189,882 1.5951 -1.87%
2010-04-15 0 2.140 2.140 2.150 2.110 2.200 5,353,000 11,552,270 2.1581 1.630 1.630 1.638 1.607 1.676 7,027,049 1.6440 2.39%
2010-04-14 0 2.090 2.100 2.110 2.090 2.170 4,741,000 10,026,120 2.1148 1.592 1.600 1.607 1.592 1.653 6,223,658 1.6110 -1.88%
2010-04-13 0 2.130 2.130 2.140 2.010 2.180 13,324,000 27,885,410 2.0929 1.623 1.623 1.630 1.531 1.661 17,490,828 1.5943 -0.93%
2010-04-12 0 2.150 2.140 2.150 2.100 2.320 19,120,300 42,053,763 2.1994 1.638 1.630 1.638 1.600 1.767 25,099,810 1.6755 -2.71%
2010-04-09 0 2.210 2.210 2.220 2.020 2.260 36,814,500 80,726,130 2.1928 1.684 1.684 1.691 1.539 1.722 48,327,535 1.6704 12.18%
2010-04-08 0 1.970 1.960 1.970 1.660 2.010 26,703,000 49,216,600 1.8431 1.501 1.493 1.501 1.265 1.531 35,053,856 1.4040 15.88%
2010-04-07 0 1.700 1.700 1.710 1.590 1.710 18,301,000 30,348,320 1.6583 1.295 1.295 1.303 1.211 1.303 24,024,290 1.2632 8.97%
2010-04-01 0 1.560 1.550 1.560 1.470 1.570 10,338,000 15,721,960 1.5208 1.188 1.181 1.188 1.120 1.196 13,571,013 1.1585 5.41%
2010-03-31 0 1.480 1.470 1.490 1.460 1.520 9,229,000 13,768,890 1.4919 1.127 1.120 1.135 1.112 1.158 12,115,194 1.1365 0.00%
2010-03-30 0 1.480 1.480 1.490 1.460 1.570 30,093,000 45,051,230 1.4971 1.127 1.127 1.135 1.112 1.196 39,504,014 1.1404 9.63%
2010-03-29 0 1.350 1.340 1.350 1.340 1.380 4,511,000 6,112,300 1.3550 1.028 1.021 1.028 1.021 1.051 5,921,730 1.0322 -1.46%
2010-03-26 0 1.370 1.370 1.380 1.230 1.400 23,303,000 31,656,690 1.3585 1.044 1.044 1.051 0.937 1.066 30,590,570 1.0349 9.60%
2010-03-25 0 1.250 1.250 1.260 1.210 1.250 2,149,000 2,653,880 1.2349 0.952 0.952 0.960 0.922 0.952 2,821,059 0.9407 1.63%
2010-03-24 0 1.230 1.230 1.240 1.200 1.240 999,000 1,227,780 1.2290 0.937 0.937 0.945 0.914 0.945 1,311,418 0.9362 -0.81%
2010-03-23 0 1.240 1.200 1.240 1.210 1.240 1,625,000 1,995,000 1.2277 0.945 0.914 0.945 0.922 0.945 2,133,188 0.9352 0.00%
2010-03-22 0 1.240 1.230 1.240 1.220 1.250 2,870,000 3,559,430 1.2402 0.945 0.937 0.945 0.929 0.952 3,767,538 0.9448 0.00%
2010-03-19 0 1.240 1.230 1.240 1.210 1.240 3,453,000 4,230,700 1.2252 0.945 0.937 0.945 0.922 0.945 4,532,860 0.9333 2.48%
2010-03-18 0 1.210 1.210 1.220 1.160 1.220 3,753,000 4,468,710 1.1907 0.922 0.922 0.929 0.884 0.929 4,926,679 0.9070 4.31%
2010-03-17 0 1.160 1.160 1.170 1.160 1.180 1,133,000 1,331,350 1.1751 0.884 0.884 0.891 0.884 0.899 1,487,324 0.8951 0.00%
2010-03-16 0 1.160 1.150 1.160 1.130 1.160 926,000 1,063,540 1.1485 0.884 0.876 0.884 0.861 0.884 1,215,589 0.8749 0.87%
2010-03-15 0 1.150 1.150 1.160 1.140 1.170 400,000 460,410 1.1510 0.876 0.876 0.884 0.868 0.891 525,092 0.8768 -0.86%
2010-03-12 0 1.160 1.160 1.170 1.150 1.160 1,244,000 1,433,430 1.1523 0.884 0.884 0.891 0.876 0.884 1,633,037 0.8778 0.00%
2010-03-11 0 1.160 1.150 1.160 1.120 1.160 1,030,000 1,182,290 1.1479 0.884 0.876 0.884 0.853 0.884 1,352,113 0.8744 0.00%
2010-03-10 0 1.160 1.140 1.160 1.120 1.160 805,000 914,540 1.1361 0.884 0.868 0.884 0.853 0.884 1,056,748 0.8654 2.65%
2010-03-09 0 1.130 1.140 1.160 1.130 1.180 1,390,000 1,600,760 1.1516 0.861 0.868 0.884 0.861 0.899 1,824,696 0.8773 -4.24%
2010-03-08 0 1.180 1.150 1.180 1.110 1.180 1,366,000 1,563,710 1.1447 0.899 0.876 0.899 0.846 0.899 1,793,191 0.8720 7.27%
2010-03-05 0 1.100 1.100 1.120 1.100 1.150 1,329,000 1,476,690 1.1111 0.838 0.838 0.853 0.838 0.876 1,744,619 0.8464 -1.79%
2010-03-04 0 1.120 1.110 1.120 1.110 1.140 447,000 502,920 1.1251 0.853 0.846 0.853 0.846 0.868 586,791 0.8571 -1.75%
2010-03-03 0 1.140 1.140 1.150 1.120 1.160 640,000 732,080 1.1439 0.868 0.868 0.876 0.853 0.884 840,148 0.8714 -0.87%
2010-03-02 0 1.150 1.140 1.150 1.140 1.200 1,657,000 1,941,330 1.1716 0.876 0.868 0.876 0.868 0.914 2,175,195 0.8925 -3.36%
2010-03-01 0 1.190 1.170 1.200 1.150 1.220 4,122,000 4,852,160 1.1771 0.907 0.891 0.914 0.876 0.929 5,411,077 0.8967 8.18%
2010-02-26 0 1.100 1.090 1.100 1.100 1.100 287,000 315,880 1.1006 0.838 0.830 0.838 0.838 0.838 376,754 0.8384 1.85%
2010-02-25 0 1.080 1.080 1.100 1.070 1.100 231,000 249,850 1.0816 0.823 0.823 0.838 0.815 0.838 303,241 0.8239 -1.82%
2010-02-24 0 1.100 1.100 1.110 1.050 1.100 390,000 422,110 1.0823 0.838 0.838 0.846 0.800 0.838 511,965 0.8245 2.80%
2010-02-23 0 1.070 1.060 1.070 1.050 1.070 239,000 253,390 1.0602 0.815 0.807 0.815 0.800 0.815 313,743 0.8076 0.00%
2010-02-22 0 1.070 1.070 1.080 1.060 1.080 270,000 290,290 1.0751 0.815 0.815 0.823 0.807 0.823 354,437 0.8190 1.90%
2010-02-19 0 1.050 1.040 1.060 1.040 1.080 519,000 546,540 1.0531 0.800 0.792 0.807 0.792 0.823 681,307 0.8022 -3.67%
2010-02-18 0 1.090 1.090 1.100 1.080 1.090 283,000 306,770 1.0840 0.830 0.830 0.838 0.823 0.830 371,503 0.8258 -0.91%
2010-02-17 0 1.100 1.090 1.100 1.100 1.100 155,000 170,500 1.1000 0.838 0.830 0.838 0.838 0.838 203,473 0.8379 0.00%
2010-02-12 0 1.100 1.080 1.100 1.090 1.100 256,000 279,650 1.0924 0.838 0.823 0.838 0.830 0.838 336,059 0.8321 1.85%
2010-02-11 0 1.080 1.070 1.080 1.070 1.100 147,000 158,390 1.0775 0.823 0.815 0.823 0.815 0.838 192,971 0.8208 0.00%
2010-02-10 0 1.080 1.080 1.100 1.070 1.100 821,000 890,690 1.0849 0.823 0.823 0.838 0.815 0.838 1,077,752 0.8264 1.89%
2010-02-09 0 1.060 1.060 1.080 1.040 1.070 507,000 535,780 1.0568 0.807 0.807 0.823 0.792 0.815 665,555 0.8050 0.00%
2010-02-08 0 1.060 1.060 1.070 1.050 1.060 522,000 550,630 1.0548 0.807 0.807 0.815 0.800 0.807 685,246 0.8036 0.00%
2010-02-05 0 1.060 1.060 1.080 1.060 1.080 1,247,000 1,332,240 1.0684 0.807 0.807 0.823 0.807 0.823 1,636,976 0.8138 -3.64%
2010-02-04 0 1.100 1.100 1.130 1.100 1.150 626,000 689,440 1.1013 0.838 0.838 0.861 0.838 0.876 821,770 0.8390 -2.65%
2010-02-03 0 1.130 1.120 1.130 1.100 1.130 654,000 725,790 1.1098 0.861 0.853 0.861 0.838 0.861 858,526 0.8454 4.63%
2010-02-02 0 1.080 1.070 1.090 1.080 1.100 622,000 675,860 1.0866 0.823 0.815 0.830 0.823 0.838 816,519 0.8277 -0.92%
2010-02-01 0 1.090 1.090 1.100 1.060 1.090 370,000 398,790 1.0778 0.830 0.830 0.838 0.807 0.830 485,710 0.8210 0.93%
2010-01-29 0 1.080 1.090 1.100 1.070 1.110 547,000 591,590 1.0815 0.823 0.830 0.838 0.815 0.846 718,064 0.8239 -3.57%
2010-01-28 0 1.120 1.100 1.120 1.080 1.120 1,518,000 1,684,430 1.1096 0.853 0.838 0.853 0.823 0.853 1,992,726 0.8453 4.67%
2010-01-27 0 1.070 1.070 1.080 1.070 1.100 800,000 870,140 1.0877 0.815 0.815 0.823 0.815 0.838 1,050,185 0.8286 -2.73%
2010-01-26 0 1.100 1.090 1.110 1.090 1.130 1,158,000 1,277,230 1.1030 0.838 0.830 0.846 0.830 0.861 1,520,142 0.8402 -3.51%
2010-01-25 0 1.140 1.130 1.150 1.120 1.150 499,000 562,510 1.1273 0.868 0.861 0.876 0.853 0.876 655,053 0.8587 1.79%
2010-01-22 0 1.120 1.120 1.140 1.080 1.140 1,195,000 1,323,220 1.1073 0.853 0.853 0.868 0.823 0.868 1,568,714 0.8435 -1.75%
2010-01-21 0 1.140 1.140 1.170 1.140 1.170 1,472,000 1,697,950 1.1535 0.868 0.868 0.891 0.868 0.891 1,932,340 0.8787 -1.72%
2010-01-20 0 1.160 1.160 1.170 1.160 1.200 710,000 832,040 1.1719 0.884 0.884 0.891 0.884 0.914 932,039 0.8927 -3.33%
2010-01-19 0 1.200 1.200 1.210 1.180 1.240 630,000 760,600 1.2073 0.914 0.914 0.922 0.899 0.945 827,021 0.9197 -0.83%
2010-01-18 0 1.210 1.200 1.210 1.150 1.220 1,370,000 1,646,740 1.2020 0.922 0.914 0.922 0.876 0.929 1,798,441 0.9156 2.54%
2010-01-15 0 1.180 1.170 1.180 1.150 1.180 682,000 800,150 1.1732 0.899 0.891 0.899 0.876 0.899 895,283 0.8937 1.72%
2010-01-14 0 1.160 1.160 1.170 1.150 1.180 595,000 690,430 1.1604 0.884 0.884 0.891 0.876 0.899 781,075 0.8839 0.00%
2010-01-13 0 1.160 1.150 1.170 1.150 1.190 1,379,000 1,610,880 1.1682 0.884 0.876 0.891 0.876 0.907 1,810,256 0.8899 -2.52%
2010-01-12 0 1.190 1.190 1.200 1.190 1.220 2,026,000 2,417,530 1.1933 0.907 0.907 0.914 0.907 0.929 2,659,593 0.9090 -1.65%
2010-01-11 0 1.210 1.190 1.210 1.190 1.220 1,352,000 1,625,290 1.2021 0.922 0.907 0.922 0.907 0.929 1,774,812 0.9158 1.68%
2010-01-08 0 1.190 1.190 1.210 1.180 1.210 1,869,000 2,238,480 1.1977 0.907 0.907 0.922 0.899 0.922 2,453,494 0.9124 -0.83%
2010-01-07 0 1.200 1.190 1.200 1.180 1.280 1,513,000 1,839,230 1.2156 0.914 0.907 0.914 0.899 0.975 1,986,162 0.9260 -4.00%
2010-01-06 0 1.250 1.220 1.250 1.170 1.260 7,122,000 8,733,290 1.2262 0.952 0.929 0.952 0.891 0.960 9,349,270 0.9341 4.17%
2010-01-05 0 1.200 1.200 1.210 1.100 1.240 6,460,000 7,674,400 1.1880 0.914 0.914 0.922 0.838 0.945 8,480,242 0.9050 9.09%
2010-01-04 0 1.100 1.090 1.100 1.090 1.110 464,000 510,300 1.0998 0.838 0.830 0.838 0.830 0.846 609,107 0.8378 1.85%
2009-12-31 0 1.080 1.080 1.090 1.060 1.100 312,000 338,350 1.0845 0.823 0.823 0.830 0.807 0.838 409,572 0.8261 0.93%
2009-12-30 0 1.070 1.070 1.090 1.060 1.090 234,000 250,840 1.0720 0.815 0.815 0.830 0.807 0.830 307,179 0.8166 0.94%
2009-12-29 0 1.060 1.060 1.080 1.060 1.130 361,800 391,888 1.0832 0.807 0.807 0.823 0.807 0.861 474,946 0.8251 -2.75%
2009-12-28 0 1.090 1.090 1.100 1.040 1.110 1,517,000 1,657,130 1.0924 0.830 0.830 0.838 0.792 0.846 1,991,413 0.8321 2.83%
2009-12-24 0 1.060 1.060 1.080 1.030 1.080 128,000 133,810 1.0454 0.807 0.807 0.823 0.785 0.823 168,030 0.7963 3.92%
2009-12-23 0 1.020 1.020 1.030 1.010 1.040 543,000 557,000 1.0258 0.777 0.777 0.785 0.769 0.792 712,813 0.7814 -1.92%
2009-12-22 0 1.040 1.040 1.050 1.020 1.040 379,000 390,790 1.0311 0.792 0.792 0.800 0.777 0.792 497,525 0.7855 0.97%
2009-12-21 0 1.030 1.020 1.030 1.020 1.050 291,000 299,300 1.0285 0.785 0.777 0.785 0.777 0.800 382,005 0.7835 0.98%
2009-12-18 0 1.020 1.020 1.040 1.010 1.050 644,000 657,450 1.0209 0.777 0.777 0.792 0.769 0.800 845,399 0.7777 -3.77%
2009-12-17 0 1.060 1.060 1.080 1.060 1.100 1,063,000 1,143,850 1.0761 0.807 0.807 0.823 0.807 0.838 1,395,433 0.8197 -0.93%
2009-12-16 0 1.070 1.070 1.090 1.050 1.120 1,320,000 1,427,400 1.0814 0.815 0.815 0.830 0.800 0.853 1,732,805 0.8238 -4.46%
2009-12-15 0 1.120 1.110 1.120 1.120 1.130 415,000 466,550 1.1242 0.853 0.846 0.853 0.853 0.861 544,783 0.8564 -0.88%
2009-12-14 0 1.130 1.120 1.130 1.100 1.130 347,000 385,860 1.1120 0.861 0.853 0.861 0.838 0.861 455,518 0.8471 0.00%
2009-12-11 0 1.130 1.120 1.130 1.120 1.140 248,000 279,540 1.1272 0.861 0.853 0.861 0.853 0.868 325,557 0.8587 1.80%
2009-12-10 0 1.110 1.110 1.140 1.110 1.150 837,000 942,050 1.1255 0.846 0.846 0.868 0.846 0.876 1,098,756 0.8574 -1.77%
2009-12-09 0 1.130 1.130 1.140 1.130 1.160 777,000 883,030 1.1365 0.861 0.861 0.868 0.861 0.884 1,019,992 0.8657 -1.74%
2009-12-08 0 1.150 1.140 1.150 1.140 1.160 925,000 1,065,110 1.1515 0.876 0.868 0.876 0.868 0.884 1,214,276 0.8772 -1.71%
2009-12-07 0 1.170 1.150 1.170 1.150 1.180 1,222,000 1,410,800 1.1545 0.891 0.876 0.891 0.876 0.899 1,604,157 0.8795 -0.85%
2009-12-04 0 1.180 1.170 1.180 1.150 1.180 1,216,000 1,411,450 1.1607 0.899 0.891 0.899 0.876 0.899 1,596,281 0.8842 0.00%
2009-12-03 0 1.180 1.180 1.190 1.160 1.190 1,861,000 2,186,360 1.1748 0.899 0.899 0.907 0.884 0.907 2,442,992 0.8950 0.00%
2009-12-02 0 1.180 1.160 1.180 1.160 1.190 1,175,000 1,372,230 1.1679 0.899 0.884 0.899 0.884 0.907 1,542,459 0.8896 2.61%
2009-12-01 0 1.150 1.150 1.160 1.140 1.160 571,000 655,910 1.1487 0.876 0.876 0.884 0.868 0.884 749,569 0.8750 -0.86%
2009-11-30 0 1.160 1.150 1.160 1.140 1.170 1,245,000 1,429,910 1.1485 0.884 0.876 0.884 0.868 0.891 1,634,350 0.8749 2.65%
2009-11-27 0 1.130 1.120 1.130 1.130 1.190 1,965,000 2,262,000 1.1511 0.861 0.853 0.861 0.861 0.907 2,579,516 0.8769 -5.83%
2009-11-26 0 1.200 1.190 1.200 1.180 1.250 3,984,000 4,815,980 1.2088 0.914 0.907 0.914 0.899 0.952 5,229,920 0.9209 2.56%
2009-11-25 0 1.170 1.170 1.180 1.140 1.180 1,790,000 2,062,260 1.1521 0.891 0.891 0.899 0.868 0.899 2,349,788 0.8776 1.74%
2009-11-24 0 1.150 1.150 1.160 1.150 1.180 1,197,000 1,394,140 1.1647 0.876 0.876 0.884 0.876 0.899 1,571,339 0.8872 -2.54%
2009-11-23 0 1.180 1.170 1.190 1.160 1.200 1,718,000 2,020,090 1.1758 0.899 0.891 0.907 0.884 0.914 2,255,272 0.8957 0.85%
2009-11-20 0 1.170 1.170 1.180 1.160 1.190 425,000 498,590 1.1732 0.891 0.891 0.899 0.884 0.907 557,911 0.8937 -1.68%
2009-11-19 0 1.190 1.180 1.190 1.160 1.230 1,065,000 1,260,400 1.1835 0.907 0.899 0.907 0.884 0.937 1,398,059 0.9015 0.00%
2009-11-18 0 1.190 1.180 1.190 1.180 1.210 1,409,000 1,683,590 1.1949 0.907 0.899 0.907 0.899 0.922 1,849,638 0.9102 -1.65%
2009-11-17 0 1.210 1.210 1.220 1.180 1.300 2,011,000 2,463,370 1.2249 0.922 0.922 0.929 0.899 0.990 2,639,902 0.9331 -3.97%
2009-11-16 0 1.260 1.260 1.270 1.210 1.310 5,973,000 7,565,000 1.2665 0.960 0.960 0.967 0.922 0.998 7,840,942 0.9648 5.00%
2009-11-13 0 1.200 1.190 1.200 1.130 1.200 3,333,000 3,820,590 1.1463 0.914 0.907 0.914 0.861 0.914 4,375,332 0.8732 4.35%
2009-11-12 0 1.150 1.130 1.150 1.120 1.150 589,000 669,280 1.1363 0.876 0.861 0.876 0.853 0.876 773,199 0.8656 1.77%
2009-11-11 0 1.130 1.130 1.140 1.120 1.170 758,000 861,010 1.1359 0.861 0.861 0.868 0.853 0.891 995,050 0.8653 -1.74%
2009-11-10 0 1.150 1.140 1.150 1.140 1.160 1,681,000 1,934,490 1.1508 0.876 0.868 0.876 0.868 0.884 2,206,701 0.8766 1.77%
2009-11-09 0 1.130 1.130 1.140 1.110 1.140 937,000 1,048,500 1.1190 0.861 0.861 0.868 0.846 0.868 1,230,029 0.8524 0.00%
2009-11-06 0 1.130 1.120 1.130 1.110 1.140 629,000 709,660 1.1282 0.861 0.853 0.861 0.846 0.868 825,708 0.8595 0.00%
2009-11-05 0 1.130 1.120 1.130 1.100 1.130 582,000 646,830 1.1114 0.861 0.853 0.861 0.838 0.861 764,009 0.8466 0.89%
2009-11-04 0 1.120 1.120 1.130 1.120 1.150 313,000 353,600 1.1297 0.853 0.853 0.861 0.853 0.876 410,885 0.8606 0.00%
2009-11-03 0 1.120 1.120 1.130 1.100 1.120 666,000 742,840 1.1154 0.853 0.853 0.861 0.838 0.853 874,279 0.8497 0.00%
2009-11-02 0 1.120 1.110 1.140 1.090 1.140 595,000 665,800 1.1190 0.853 0.846 0.868 0.830 0.868 781,075 0.8524 -0.88%
2009-10-30 0 1.130 1.120 1.130 1.110 1.130 500,000 563,450 1.1269 0.861 0.853 0.861 0.846 0.861 656,365 0.8584 2.73%
2009-10-29 0 1.100 1.100 1.110 1.080 1.120 906,000 995,240 1.0985 0.838 0.838 0.846 0.823 0.853 1,189,334 0.8368 -4.35%
2009-10-28 0 1.150 1.140 1.150 1.120 1.150 608,000 688,920 1.1331 0.876 0.868 0.876 0.853 0.876 798,140 0.8632 2.68%
2009-10-27 0 1.120 1.120 1.130 1.120 1.140 693,000 782,460 1.1291 0.853 0.853 0.861 0.853 0.868 909,723 0.8601 -1.75%
2009-10-23 0 1.140 1.140 1.150 1.140 1.190 739,000 851,180 1.1518 0.868 0.868 0.876 0.868 0.907 970,108 0.8774 -1.72%
2009-10-22 0 1.160 1.150 1.160 1.130 1.160 566,000 649,260 1.1471 0.884 0.876 0.884 0.861 0.884 743,006 0.8738 0.87%
2009-10-21 0 1.150 1.150 1.160 1.130 1.160 644,000 737,500 1.1452 0.876 0.876 0.884 0.861 0.884 845,399 0.8724 0.00%
2009-10-20 0 1.150 1.140 1.170 1.130 1.180 1,288,000 1,484,590 1.1526 0.876 0.868 0.891 0.861 0.899 1,690,798 0.8780 0.00%
2009-10-19 0 1.150 1.150 1.160 1.120 1.160 638,000 731,380 1.1464 0.876 0.876 0.884 0.853 0.884 837,522 0.8733 1.23%
2009-10-16 0 1.170 1.160 1.170 1.160 1.200 853,000 1,006,090 1.1795 0.865 0.858 0.865 0.858 0.888 1,153,273 0.8724 -0.85%
2009-10-15 0 1.180 1.180 1.200 1.160 1.200 1,236,000 1,467,410 1.1872 0.873 0.873 0.888 0.858 0.888 1,671,097 0.8781 1.72%
2009-10-14 0 1.160 1.160 1.170 1.160 1.180 324,000 377,370 1.1647 0.858 0.858 0.865 0.858 0.873 438,055 0.8615 -0.85%
2009-10-13 0 1.170 1.170 1.180 1.100 1.190 1,421,000 1,662,420 1.1699 0.865 0.865 0.873 0.814 0.880 1,921,221 0.8653 3.54%
2009-10-12 0 1.130 1.120 1.130 1.130 1.150 297,000 338,780 1.1407 0.836 0.828 0.836 0.836 0.851 401,550 0.8437 -0.88%
2009-10-09 0 1.140 1.140 1.160 1.140 1.170 579,000 663,260 1.1455 0.843 0.843 0.858 0.843 0.865 782,820 0.8473 0.00%
2009-10-08 0 1.140 1.140 1.150 1.130 1.170 301,000 346,480 1.1511 0.843 0.843 0.851 0.836 0.865 406,958 0.8514 0.88%
2009-10-07 0 1.130 1.130 1.150 1.130 1.160 454,000 518,350 1.1417 0.836 0.836 0.851 0.836 0.858 613,817 0.8445 0.89%
2009-10-06 0 1.120 1.120 1.140 1.080 1.140 284,000 316,290 1.1137 0.828 0.828 0.843 0.799 0.843 383,974 0.8237 0.90%
2009-10-05 0 1.110 1.110 1.140 1.090 1.150 204,000 227,780 1.1166 0.821 0.821 0.843 0.806 0.851 275,812 0.8259 -0.89%
2009-10-02 0 1.120 1.120 1.140 1.080 1.130 567,000 630,930 1.1128 0.828 0.828 0.843 0.799 0.836 766,596 0.8230 -3.45%
2009-09-30 0 1.160 1.140 1.160 1.130 1.160 923,000 1,054,330 1.1423 0.858 0.843 0.858 0.836 0.858 1,247,915 0.8449 0.87%
2009-09-29 0 1.150 1.150 1.170 1.130 1.170 1,027,000 1,176,950 1.1460 0.851 0.851 0.865 0.836 0.865 1,388,525 0.8476 0.88%
2009-09-28 0 1.140 1.140 1.150 1.130 1.200 660,000 764,730 1.1587 0.843 0.843 0.851 0.836 0.888 892,334 0.8570 -2.56%
2009-09-25 0 1.170 1.160 1.170 1.130 1.170 508,000 580,720 1.1431 0.865 0.858 0.865 0.836 0.865 686,826 0.8455 2.63%
2009-09-24 0 1.140 1.140 1.160 1.130 1.160 1,407,000 1,609,910 1.1442 0.843 0.843 0.858 0.836 0.858 1,902,293 0.8463 -3.39%
2009-09-23 0 1.180 1.170 1.190 1.160 1.210 1,277,000 1,510,110 1.1825 0.873 0.865 0.880 0.858 0.895 1,726,530 0.8747 -1.67%
2009-09-22 0 1.200 1.200 1.210 1.190 1.220 791,000 950,620 1.2018 0.888 0.888 0.895 0.880 0.902 1,069,448 0.8889 -1.64%
2009-09-21 0 1.220 1.210 1.230 1.200 1.320 2,962,000 3,705,520 1.2510 0.902 0.895 0.910 0.888 0.976 4,004,685 0.9253 3.39%
2009-09-18 0 1.180 1.180 1.190 1.170 1.200 547,000 645,670 1.1804 0.873 0.873 0.880 0.865 0.888 739,555 0.8731 0.00%
2009-09-17 0 1.180 1.180 1.210 1.180 1.240 968,000 1,168,660 1.2073 0.873 0.873 0.895 0.873 0.917 1,308,756 0.8930 -1.67%
2009-09-16 0 1.200 1.190 1.200 1.170 1.200 578,000 687,260 1.1890 0.888 0.880 0.888 0.865 0.888 781,468 0.8794 1.69%
2009-09-15 0 1.180 1.180 1.190 1.170 1.190 149,000 175,090 1.1751 0.873 0.873 0.880 0.865 0.880 201,451 0.8691 0.85%
2009-09-14 0 1.170 1.170 1.190 1.170 1.210 614,000 732,850 1.1936 0.865 0.865 0.880 0.865 0.895 830,141 0.8828 -2.50%
2009-09-11 0 1.200 1.190 1.200 1.190 1.230 654,000 789,670 1.2074 0.888 0.880 0.888 0.880 0.910 884,221 0.8931 -0.83%
2009-09-10 0 1.210 1.210 1.230 1.210 1.280 1,658,500 2,081,610 1.2551 0.895 0.895 0.910 0.895 0.947 2,242,326 0.9283 -1.63%
2009-09-09 0 1.230 1.230 1.240 1.210 1.240 751,000 920,020 1.2251 0.910 0.910 0.917 0.895 0.917 1,015,367 0.9061 0.00%
2009-09-08 0 1.230 1.220 1.230 1.190 1.230 917,000 1,121,000 1.2225 0.910 0.902 0.910 0.880 0.910 1,239,803 0.9042 0.00%
2009-09-07 0 1.230 1.210 1.240 1.200 1.240 655,000 799,220 1.2202 0.910 0.895 0.917 0.888 0.917 885,573 0.9025 1.65%
2009-09-04 0 1.210 1.210 1.220 1.160 1.220 1,255,000 1,501,140 1.1961 0.895 0.895 0.902 0.858 0.902 1,696,786 0.8847 4.31%
2009-09-03 0 1.160 1.150 1.170 1.100 1.180 1,086,000 1,244,290 1.1458 0.858 0.851 0.865 0.814 0.873 1,468,294 0.8474 5.45%
2009-09-02 0 1.100 1.100 1.120 1.100 1.130 278,000 307,510 1.1062 0.814 0.814 0.828 0.814 0.836 375,862 0.8181 -2.65%
2009-09-01 0 1.130 1.120 1.130 1.100 1.150 438,000 493,150 1.1259 0.836 0.828 0.836 0.814 0.851 592,185 0.8328 1.80%
2009-08-31 0 1.110 1.100 1.110 1.080 1.180 1,342,000 1,493,050 1.1126 0.821 0.814 0.821 0.799 0.873 1,814,411 0.8229 -5.13%
2009-08-28 0 1.170 1.160 1.180 1.160 1.200 727,000 856,380 1.1780 0.865 0.858 0.873 0.858 0.888 982,919 0.8713 -2.50%
2009-08-27 0 1.200 1.190 1.200 1.190 1.230 761,000 913,380 1.2002 0.888 0.880 0.888 0.880 0.910 1,028,888 0.8877 -2.44%
2009-08-26 0 1.230 1.210 1.230 1.200 1.250 306,000 372,800 1.2183 0.910 0.895 0.910 0.888 0.925 413,718 0.9011 0.82%
2009-08-25 0 1.220 1.220 1.230 1.200 1.250 283,000 343,410 1.2135 0.902 0.902 0.910 0.888 0.925 382,622 0.8975 -2.40%
2009-08-24 0 1.250 1.240 1.250 1.210 1.260 633,000 786,080 1.2418 0.925 0.917 0.925 0.895 0.932 855,829 0.9185 4.17%
2009-08-21 0 1.200 1.200 1.210 1.190 1.210 641,000 771,270 1.2032 0.888 0.888 0.895 0.880 0.895 866,645 0.8899 -0.83%
2009-08-20 0 1.210 1.210 1.220 1.200 1.240 1,873,000 2,267,230 1.2105 0.895 0.895 0.902 0.888 0.917 2,532,334 0.8953 0.83%
2009-08-19 0 1.200 1.190 1.200 1.190 1.240 743,000 895,730 1.2056 0.888 0.880 0.888 0.880 0.917 1,004,551 0.8917 -2.44%
2009-08-18 0 1.230 1.210 1.230 1.170 1.250 2,271,000 2,731,690 1.2029 0.910 0.895 0.910 0.865 0.925 3,070,438 0.8897 0.82%
2009-08-17 0 1.220 1.220 1.230 1.220 1.270 2,768,000 3,428,700 1.2387 0.902 0.902 0.910 0.902 0.939 3,742,393 0.9162 -4.69%
2009-08-14 0 1.280 1.270 1.280 1.230 1.320 2,056,000 2,628,680 1.2785 0.947 0.939 0.947 0.910 0.976 2,779,754 0.9457 -2.29%
2009-08-13 0 1.310 1.310 1.320 1.280 1.340 2,080,000 2,723,010 1.3091 0.969 0.969 0.976 0.947 0.991 2,812,203 0.9683 0.77%
2009-08-12 0 1.300 1.290 1.300 1.280 1.350 1,940,000 2,512,040 1.2949 0.962 0.954 0.962 0.947 0.999 2,622,920 0.9577 -2.26%
2009-08-11 0 1.330 1.330 1.340 1.300 1.350 2,984,000 3,922,280 1.3144 0.984 0.984 0.991 0.962 0.999 4,034,429 0.9722 -2.21%
2009-08-10 0 1.360 1.350 1.360 1.330 1.390 1,683,000 2,284,840 1.3576 1.006 0.999 1.006 0.984 1.028 2,275,450 1.0041 3.03%
2009-08-07 0 1.320 1.310 1.320 1.300 1.370 3,449,000 4,568,150 1.3245 0.976 0.969 0.976 0.962 1.013 4,663,119 0.9796 -3.65%
2009-08-06 0 1.370 1.370 1.380 1.320 1.380 2,950,000 3,994,760 1.3542 1.013 1.013 1.021 0.976 1.021 3,988,460 1.0016 -1.44%
2009-08-05 0 1.390 1.380 1.390 1.350 1.470 4,399,000 6,154,600 1.3991 1.028 1.021 1.028 0.999 1.087 5,947,538 1.0348 -2.80%
2009-08-04 0 1.430 1.420 1.430 1.380 1.540 7,942,000 11,612,740 1.4622 1.058 1.050 1.058 1.021 1.139 10,737,747 1.0815 -2.05%
2009-08-03 0 1.460 1.460 1.470 1.400 1.530 17,411,000 25,806,070 1.4822 1.080 1.080 1.087 1.035 1.132 23,540,028 1.0963 5.80%
2009-07-31 0 1.380 1.380 1.390 1.350 1.430 8,994,000 12,594,480 1.4003 1.021 1.021 1.028 0.999 1.058 12,160,072 1.0357 3.76%
2009-07-30 0 1.330 1.340 1.350 1.320 1.380 5,761,000 7,773,490 1.3493 0.984 0.991 0.999 0.976 1.021 7,788,990 0.9980 0.76%
2009-07-29 0 1.320 1.330 1.340 1.270 1.450 19,512,000 26,081,900 1.3367 0.976 0.984 0.991 0.939 1.072 26,380,624 0.9887 -9.59%
2009-07-28 0 1.460 1.460 1.470 1.340 1.510 17,942,000 25,928,640 1.4451 1.080 1.080 1.087 0.991 1.117 24,257,951 1.0689 8.96%
2009-07-27 0 1.340 1.330 1.340 1.280 1.360 14,735,000 19,489,600 1.3227 0.991 0.984 0.991 0.947 1.006 19,922,022 0.9783 6.35%
2009-07-24 0 1.260 1.250 1.260 1.200 1.260 4,020,000 4,964,790 1.2350 0.932 0.925 0.932 0.888 0.932 5,435,122 0.9135 3.28%
2009-07-23 0 1.220 1.220 1.230 1.210 1.250 2,080,000 2,553,140 1.2275 0.902 0.902 0.910 0.895 0.925 2,812,203 0.9079 0.00%
2009-07-22 0 1.220 1.210 1.220 1.210 1.260 2,636,000 3,254,960 1.2348 0.902 0.895 0.902 0.895 0.932 3,563,926 0.9133 -1.61%
2009-07-21 0 1.240 1.230 1.240 1.210 1.250 2,932,000 3,614,990 1.2329 0.917 0.910 0.917 0.895 0.925 3,964,124 0.9119 1.64%
2009-07-20 0 1.220 1.220 1.230 1.200 1.240 2,948,000 3,609,250 1.2243 0.902 0.902 0.910 0.888 0.917 3,985,756 0.9055 1.67%
2009-07-17 0 1.200 1.200 1.220 1.180 1.240 1,653,000 2,002,580 1.2115 0.888 0.888 0.902 0.873 0.917 2,234,890 0.8961 1.69%
2009-07-16 0 1.180 1.180 1.200 1.170 1.310 6,502,000 8,076,260 1.2421 0.873 0.873 0.888 0.865 0.969 8,790,837 0.9187 -1.67%
2009-07-15 0 1.200 1.190 1.200 1.110 1.250 4,382,000 5,237,640 1.1953 0.888 0.880 0.888 0.821 0.925 5,924,554 0.8841 8.11%
2009-07-14 0 1.110 1.100 1.110 1.080 1.130 507,000 559,130 1.1028 0.821 0.814 0.821 0.799 0.836 685,474 0.8157 1.83%
2009-07-13 0 1.090 1.090 1.100 1.070 1.130 700,000 764,760 1.0925 0.806 0.806 0.814 0.791 0.836 946,414 0.8081 -3.54%
2009-07-10 0 1.130 1.130 1.140 1.130 1.160 725,000 829,060 1.1435 0.836 0.836 0.843 0.836 0.858 980,215 0.8458 -2.59%
2009-07-09 0 1.160 1.160 1.170 1.060 1.160 1,144,000 1,272,650 1.1125 0.858 0.858 0.865 0.784 0.858 1,546,711 0.8228 5.45%
2009-07-08 0 1.100 1.080 1.100 1.060 1.150 1,631,000 1,799,660 1.1034 0.814 0.799 0.814 0.784 0.851 2,205,145 0.8161 -4.35%
2009-07-07 0 1.150 1.150 1.160 1.140 1.160 1,583,000 1,818,260 1.1486 0.851 0.851 0.858 0.843 0.858 2,140,248 0.8496 -0.86%
2009-07-06 0 1.160 1.150 1.160 1.140 1.170 1,081,000 1,249,370 1.1558 0.858 0.851 0.858 0.843 0.865 1,461,534 0.8548 0.00%
2009-07-03 0 1.160 1.160 1.170 1.150 1.170 1,303,000 1,506,110 1.1559 0.858 0.858 0.865 0.851 0.865 1,761,683 0.8549 0.87%
2009-07-02 0 1.150 1.150 1.170 1.150 1.220 2,608,000 3,093,440 1.1861 0.851 0.851 0.865 0.851 0.902 3,526,069 0.8773 -1.71%
2009-06-30 0 1.170 1.170 1.180 1.160 1.210 1,710,000 2,020,330 1.1815 0.865 0.865 0.873 0.858 0.895 2,311,955 0.8739 -1.68%
2009-06-29 0 1.190 1.190 1.210 1.190 1.270 1,024,000 1,238,540 1.2095 0.880 0.880 0.895 0.880 0.939 1,384,469 0.8946 -1.65%
2009-06-26 0 1.210 1.210 1.220 1.200 1.260 1,601,000 1,960,330 1.2244 0.895 0.895 0.902 0.888 0.932 2,164,585 0.9056 0.83%
2009-06-25 0 1.200 1.190 1.200 1.190 1.220 999,000 1,197,220 1.1984 0.888 0.880 0.888 0.880 0.902 1,350,668 0.8864 -0.83%
2009-06-24 0 1.210 1.210 1.220 1.160 1.250 1,430,000 1,732,210 1.2113 0.895 0.895 0.902 0.858 0.925 1,933,389 0.8959 4.31%
2009-06-23 0 1.160 1.160 1.180 1.150 1.200 2,273,000 2,661,520 1.1709 0.858 0.858 0.873 0.851 0.888 3,073,143 0.8661 -4.92%
2009-06-22 0 1.220 1.210 1.220 1.210 1.280 2,618,000 3,264,400 1.2469 0.902 0.895 0.902 0.895 0.947 3,539,590 0.9223 0.00%
2009-06-19 0 1.220 1.200 1.220 1.200 1.270 2,031,000 2,485,020 1.2235 0.902 0.888 0.902 0.888 0.939 2,745,954 0.9050 -3.17%
2009-06-18 0 1.260 1.260 1.270 1.250 1.320 1,492,000 1,876,930 1.2580 0.932 0.932 0.939 0.925 0.976 2,017,215 0.9305 -3.82%
2009-06-17 0 1.310 1.290 1.310 1.170 1.350 4,560,000 5,741,870 1.2592 0.969 0.954 0.969 0.865 0.999 6,165,213 0.9313 7.38%
2009-06-16 0 1.220 1.220 1.230 1.160 1.230 3,859,000 4,605,340 1.1934 0.902 0.902 0.910 0.858 0.910 5,217,447 0.8827 -2.40%
2009-06-15 0 1.250 1.250 1.260 1.230 1.300 5,007,000 6,311,690 1.2606 0.925 0.925 0.932 0.910 0.962 6,769,567 0.9324 -2.34%
2009-06-12 0 1.280 1.270 1.280 1.240 1.340 7,293,000 9,377,400 1.2858 0.947 0.939 0.947 0.917 0.991 9,860,285 0.9510 -2.29%
2009-06-11 0 1.310 1.300 1.310 1.300 1.360 4,990,000 6,593,350 1.3213 0.969 0.962 0.969 0.962 1.006 6,746,582 0.9773 -2.96%
2009-06-10 0 1.350 1.340 1.350 1.300 1.370 5,699,000 7,601,300 1.3338 0.999 0.991 0.999 0.962 1.013 7,705,165 0.9865 1.50%
2009-06-09 0 1.330 1.310 1.340 1.240 1.450 11,540,000 15,313,960 1.3270 0.984 0.969 0.991 0.917 1.072 15,602,316 0.9815 -6.34%
2009-06-08 0 1.420 1.410 1.420 1.420 1.520 15,995,000 23,331,290 1.4587 1.050 1.043 1.050 1.050 1.124 21,625,568 1.0789 -5.96%
2009-06-05 0 1.510 1.500 1.510 1.440 1.560 22,224,000 33,174,230 1.4927 1.117 1.109 1.117 1.065 1.154 30,047,303 1.1041 4.14%
2009-06-04 0 1.450 1.440 1.450 1.370 1.540 30,965,000 45,401,960 1.4662 1.072 1.065 1.072 1.013 1.139 41,865,314 1.0845 -3.33%
2009-06-03 0 1.500 1.490 1.500 1.320 1.620 80,117,000 123,048,350 1.5359 1.109 1.102 1.109 0.976 1.198 108,319,824 1.1360 16.28%
2009-06-02 0 1.290 1.290 1.300 0.960 1.380 81,426,000 100,910,830 1.2393 0.954 0.954 0.962 0.710 1.021 110,089,619 0.9166 35.79%
2009-06-01 0 0.950 0.950 0.960 0.900 0.990 18,085,000 17,278,500 0.9554 0.703 0.703 0.710 0.666 0.732 24,451,290 0.7066 5.56%
2009-05-29 0 0.900 0.900 0.910 0.870 0.920 4,778,000 4,295,430 0.8990 0.666 0.666 0.673 0.643 0.680 6,459,954 0.6649 4.65%
2009-05-27 0 0.860 0.860 0.880 0.860 0.900 3,235,000 2,867,430 0.8864 0.636 0.636 0.651 0.636 0.666 4,373,786 0.6556 1.18%
2009-05-26 0 0.850 0.850 0.860 0.830 0.870 2,701,000 2,320,810 0.8592 0.629 0.629 0.636 0.614 0.643 3,651,807 0.6355 0.00%
2009-05-25 0 0.850 0.840 0.850 0.800 0.860 4,794,000 3,976,310 0.8294 0.629 0.621 0.629 0.592 0.636 6,481,586 0.6135 3.66%
2009-05-22 0 0.820 0.800 0.830 0.800 0.920 11,778,000 9,800,000 0.8321 0.606 0.592 0.614 0.592 0.680 15,924,097 0.6154 -8.89%
2009-05-21 0 0.900 0.880 0.900 0.880 0.950 4,848,000 4,410,980 0.9099 0.666 0.651 0.666 0.651 0.703 6,554,595 0.6730 -2.17%
2009-05-20 0 0.920 0.920 0.930 0.910 0.960 5,698,000 5,289,860 0.9284 0.680 0.680 0.688 0.673 0.710 7,703,813 0.6867 3.37%
2009-05-19 0 0.890 0.890 0.900 0.850 0.940 10,697,000 9,703,940 0.9072 0.658 0.658 0.666 0.629 0.695 14,462,563 0.6710 3.49%
2009-05-18 0 0.860 0.850 0.860 0.800 0.860 6,446,000 5,447,650 0.8451 0.636 0.629 0.636 0.592 0.636 8,715,124 0.6251 6.17%
2009-05-15 0 0.810 0.800 0.810 0.790 0.810 673,000 538,870 0.8007 0.599 0.592 0.599 0.584 0.599 909,910 0.5922 2.53%
2009-05-14 0 0.790 0.780 0.790 0.770 0.790 1,047,000 812,670 0.7762 0.584 0.577 0.584 0.570 0.584 1,415,565 0.5741 -1.25%
2009-05-13 0 0.800 0.790 0.800 0.790 0.830 1,073,000 873,010 0.8136 0.592 0.584 0.592 0.584 0.614 1,450,718 0.6018 0.00%
2009-05-12 0 0.800 0.800 0.810 0.780 0.810 1,205,000 958,490 0.7954 0.592 0.592 0.599 0.577 0.599 1,629,185 0.5883 -2.44%
2009-05-11 0 0.820 0.810 0.820 0.810 0.850 5,197,000 4,329,020 0.8330 0.606 0.599 0.606 0.599 0.629 7,026,450 0.6161 1.23%
2009-05-08 0 0.810 0.810 0.820 0.800 0.820 2,500,000 2,026,380 0.8106 0.599 0.599 0.606 0.592 0.606 3,380,051 0.5995 -1.22%
2009-05-07 0 0.820 0.810 0.820 0.780 0.830 4,079,000 3,318,840 0.8136 0.606 0.599 0.606 0.577 0.614 5,514,892 0.6018 2.50%
2009-05-06 0 0.800 0.790 0.800 0.720 0.820 4,946,000 3,935,738 0.7957 0.592 0.584 0.592 0.533 0.606 6,687,093 0.5886 5.26%
2009-05-05 0 0.760 0.750 0.760 0.730 0.780 1,492,000 1,135,830 0.7613 0.562 0.555 0.562 0.540 0.577 2,017,215 0.5631 1.33%
2009-05-04 0 0.750 0.750 0.760 0.700 0.760 1,543,000 1,132,350 0.7339 0.555 0.555 0.562 0.518 0.562 2,086,168 0.5428 7.14%
2009-04-30 0 0.700 0.700 0.720 0.690 0.740 1,381,000 992,690 0.7188 0.518 0.518 0.533 0.510 0.547 1,867,140 0.5317 1.45%
2009-04-29 0 0.690 0.690 0.700 0.670 0.700 620,000 431,600 0.6961 0.510 0.510 0.518 0.496 0.518 838,253 0.5149 2.99%
2009-04-28 0 0.670 0.670 0.680 0.670 0.700 464,000 313,850 0.6764 0.496 0.496 0.503 0.496 0.518 627,338 0.5003 -2.90%
2009-04-27 0 0.690 0.690 0.700 0.680 0.710 1,157,000 801,790 0.6930 0.510 0.510 0.518 0.503 0.525 1,564,288 0.5126 -5.48%
2009-04-24 0 0.730 0.720 0.730 0.720 0.750 622,000 455,700 0.7326 0.540 0.533 0.540 0.533 0.555 840,957 0.5419 -2.67%
2009-04-23 0 0.750 0.720 0.750 0.700 0.760 1,886,000 1,357,170 0.7196 0.555 0.533 0.555 0.518 0.562 2,549,911 0.5322 4.17%
2009-04-22 0 0.720 0.720 0.730 0.720 0.780 1,271,000 943,410 0.7423 0.533 0.533 0.540 0.533 0.577 1,718,418 0.5490 -5.26%
2009-04-21 0 0.760 0.740 0.760 0.720 0.760 1,212,000 894,420 0.7380 0.562 0.547 0.562 0.533 0.562 1,638,649 0.5458 -1.30%
2009-04-20 0 0.770 0.760 0.770 0.750 0.790 853,000 663,590 0.7779 0.570 0.562 0.570 0.555 0.584 1,153,273 0.5754 0.00%
2009-04-17 0 0.770 0.730 0.770 0.730 0.830 3,602,000 2,830,480 0.7858 0.570 0.540 0.570 0.540 0.614 4,869,978 0.5812 -3.75%
2009-04-16 0 0.800 0.800 0.810 0.760 0.850 6,467,000 5,226,570 0.8082 0.592 0.592 0.599 0.562 0.629 8,743,516 0.5978 2.56%
2009-04-15 0 0.780 0.750 0.780 0.710 0.790 3,787,000 2,834,790 0.7486 0.577 0.555 0.577 0.525 0.584 5,120,102 0.5537 6.85%
2009-04-14 0 0.730 0.730 0.740 0.690 0.750 3,378,000 2,458,010 0.7277 0.540 0.540 0.547 0.510 0.555 4,567,125 0.5382 5.80%
2009-04-09 0 0.690 0.680 0.690 0.650 0.700 377,000 253,510 0.6724 0.510 0.503 0.510 0.481 0.518 509,712 0.4974 6.15%
2009-04-08 0 0.650 0.640 0.650 0.630 0.660 560,000 361,830 0.6461 0.481 0.473 0.481 0.466 0.488 757,131 0.4779 -2.99%
2009-04-07 0 0.670 0.670 0.680 0.670 0.680 593,000 401,140 0.6765 0.496 0.496 0.503 0.496 0.503 801,748 0.5003 -1.47%
2009-04-06 0 0.680 0.680 0.690 0.670 0.720 1,813,000 1,252,180 0.6907 0.503 0.503 0.510 0.496 0.533 2,451,213 0.5108 0.00%
2009-04-03 0 0.680 0.670 0.700 0.670 0.710 982,000 682,750 0.6953 0.503 0.496 0.518 0.496 0.525 1,327,684 0.5142 0.00%
2009-04-02 0 0.680 0.680 0.690 0.670 0.700 956,000 659,310 0.6897 0.503 0.503 0.510 0.496 0.518 1,292,532 0.5101 3.03%
2009-04-01 0 0.660 0.660 0.670 0.650 0.700 982,000 655,020 0.6670 0.488 0.488 0.496 0.481 0.518 1,327,684 0.4934 1.54%
2009-03-31 0 0.650 0.650 0.670 0.650 0.680 578,000 379,270 0.6562 0.481 0.481 0.496 0.481 0.503 781,468 0.4853 0.00%
2009-03-30 0 0.650 0.650 0.660 0.640 0.700 1,311,000 865,180 0.6599 0.481 0.481 0.488 0.473 0.518 1,772,499 0.4881 -9.72%
2009-03-27 0 0.720 0.720 0.730 0.710 0.720 1,673,000 1,202,280 0.7186 0.533 0.533 0.540 0.525 0.533 2,261,930 0.5315 0.00%
2009-03-26 0 0.720 0.710 0.720 0.700 0.730 1,526,000 1,094,970 0.7175 0.533 0.525 0.533 0.518 0.540 2,063,183 0.5307 1.41%
2009-03-25 0 0.710 0.690 0.710 0.690 0.730 1,088,000 777,650 0.7148 0.525 0.510 0.525 0.510 0.540 1,470,998 0.5287 -2.74%
2009-03-24 0 0.730 0.710 0.730 0.730 0.800 2,217,000 1,657,500 0.7476 0.540 0.525 0.540 0.540 0.592 2,997,429 0.5530 -2.67%
2009-03-23 0 0.750 0.740 0.750 0.680 0.750 3,551,000 2,545,000 0.7167 0.555 0.547 0.555 0.503 0.555 4,801,025 0.5301 10.29%
2009-03-20 0 0.680 0.670 0.680 0.630 0.680 1,653,000 1,101,210 0.6662 0.503 0.496 0.503 0.466 0.503 2,234,890 0.4927 4.62%
2009-03-19 0 0.650 0.650 0.660 0.630 0.660 441,000 284,130 0.6443 0.481 0.481 0.488 0.466 0.488 596,241 0.4765 1.56%
2009-03-18 0 0.640 0.640 0.650 0.630 0.650 280,000 177,080 0.6324 0.473 0.473 0.481 0.466 0.481 378,566 0.4678 -1.54%
2009-03-17 0 0.650 0.640 0.650 0.610 0.650 1,295,000 822,280 0.6350 0.481 0.473 0.481 0.451 0.481 1,750,867 0.4696 3.17%
2009-03-16 0 0.630 0.630 0.640 0.600 0.630 383,000 236,670 0.6179 0.466 0.466 0.473 0.444 0.466 517,824 0.4570 6.78%
2009-03-13 0 0.590 0.590 0.600 0.580 0.600 587,000 348,920 0.5944 0.436 0.436 0.444 0.429 0.444 793,636 0.4396 3.51%
2009-03-12 0 0.570 0.560 0.570 0.560 0.600 148,000 85,220 0.5758 0.422 0.414 0.422 0.414 0.444 200,099 0.4259 -3.39%
2009-03-11 0 0.590 0.580 0.590 0.590 0.600 278,000 164,320 0.5911 0.436 0.429 0.436 0.436 0.444 375,862 0.4372 0.00%
2009-03-10 0 0.590 0.580 0.590 0.560 0.590 138,000 79,500 0.5761 0.436 0.429 0.436 0.414 0.436 186,579 0.4261 3.51%
2009-03-09 0 0.570 0.570 0.580 0.560 0.590 262,000 148,980 0.5686 0.422 0.422 0.429 0.414 0.436 354,229 0.4206 -5.00%
2009-03-06 0 0.600 0.580 0.600 0.600 0.600 68,000 40,780 0.5997 0.444 0.429 0.444 0.444 0.444 91,937 0.4436 -1.64%
2009-03-05 0 0.610 0.600 0.610 0.600 0.610 204,000 122,860 0.6023 0.451 0.444 0.451 0.444 0.451 275,812 0.4454 0.00%
2009-03-04 0 0.610 0.610 0.620 0.550 0.610 325,000 190,730 0.5869 0.451 0.451 0.459 0.407 0.451 439,407 0.4341 5.17%
2009-03-03 0 0.580 0.580 0.600 0.550 0.600 100,000 57,810 0.5781 0.429 0.429 0.444 0.407 0.444 135,202 0.4276 0.00%
2009-03-02 0 0.580 0.580 0.610 0.580 0.600 167,000 98,290 0.5886 0.429 0.429 0.451 0.429 0.444 225,787 0.4353 -4.92%
2009-02-27 0 0.610 0.610 0.620 0.600 0.620 256,000 155,520 0.6075 0.451 0.451 0.459 0.444 0.459 346,117 0.4493 -3.17%
2009-02-26 0 0.630 0.600 0.630 0.610 0.640 212,000 131,770 0.6216 0.466 0.444 0.466 0.451 0.473 286,628 0.4597 0.00%
2009-02-25 0 0.630 0.620 0.630 0.620 0.630 68,000 42,670 0.6275 0.466 0.459 0.466 0.459 0.466 91,937 0.4641 1.61%
2009-02-24 0 0.620 0.610 0.630 0.600 0.620 424,000 258,920 0.6107 0.459 0.451 0.466 0.444 0.459 573,257 0.4517 0.00%
2009-02-23 0 0.620 0.620 0.640 0.620 0.650 289,000 183,490 0.6349 0.459 0.459 0.473 0.459 0.481 390,734 0.4696 -4.62%
2009-02-20 0 0.650 0.650 0.660 0.650 0.660 329,000 215,520 0.6551 0.481 0.481 0.488 0.481 0.488 444,815 0.4845 -2.99%
2009-02-19 0 0.670 0.670 0.690 0.650 0.670 422,000 279,290 0.6618 0.496 0.496 0.510 0.481 0.496 570,553 0.4895 0.00%
2009-02-18 0 0.670 0.670 0.680 0.650 0.670 370,000 244,600 0.6611 0.496 0.496 0.503 0.481 0.496 500,248 0.4890 -1.47%
2009-02-17 0 0.680 0.670 0.680 0.660 0.680 161,000 107,270 0.6663 0.503 0.496 0.503 0.488 0.503 217,675 0.4928 -1.45%
2009-02-16 0 0.690 0.670 0.690 0.660 0.690 263,000 177,730 0.6758 0.510 0.496 0.510 0.488 0.510 355,581 0.4998 0.00%
2009-02-13 0 0.690 0.670 0.690 0.650 0.690 678,000 450,820 0.6649 0.510 0.496 0.510 0.481 0.510 916,670 0.4918 4.55%
2009-02-12 0 0.660 0.650 0.660 0.650 0.670 376,000 247,560 0.6584 0.488 0.481 0.488 0.481 0.496 508,360 0.4870 -1.49%
2009-02-11 0 0.670 0.670 0.680 0.640 0.690 346,000 232,030 0.6706 0.496 0.496 0.503 0.473 0.510 467,799 0.4960 -4.29%
2009-02-10 0 0.700 0.690 0.700 0.670 0.710 970,000 676,470 0.6974 0.518 0.510 0.518 0.496 0.525 1,311,460 0.5158 1.45%
2009-02-09 0 0.690 0.680 0.700 0.660 0.710 1,385,000 963,420 0.6956 0.510 0.503 0.518 0.488 0.525 1,872,548 0.5145 2.99%
2009-02-06 0 0.670 0.660 0.670 0.640 0.670 549,000 362,280 0.6599 0.496 0.488 0.496 0.473 0.496 742,259 0.4881 6.35%
2009-02-05 0 0.630 0.630 0.640 0.630 0.660 927,000 594,810 0.6417 0.466 0.466 0.473 0.466 0.488 1,253,323 0.4746 -3.08%
2009-02-04 0 0.650 0.640 0.650 0.620 0.650 664,000 421,580 0.6349 0.481 0.473 0.481 0.459 0.481 897,742 0.4696 4.84%
2009-02-03 0 0.620 0.620 0.630 0.620 0.630 81,000 50,820 0.6274 0.459 0.459 0.466 0.459 0.466 109,514 0.4641 0.00%
2009-02-02 0 0.620 0.610 0.620 0.610 0.620 197,000 121,690 0.6177 0.459 0.451 0.459 0.451 0.459 266,348 0.4569 -1.59%
2009-01-30 0 0.630 0.620 0.640 0.620 0.640 481,000 303,220 0.6304 0.466 0.459 0.473 0.459 0.473 650,322 0.4663 -1.56%
2009-01-29 0 0.640 0.630 0.640 0.620 0.640 159,000 99,620 0.6265 0.473 0.466 0.473 0.459 0.473 214,971 0.4634 -1.54%
2009-01-23 0 0.650 0.650 0.680 0.610 0.650 140,000 89,000 0.6357 0.481 0.481 0.503 0.451 0.481 189,283 0.4702 0.00%
2009-01-22 0 0.650 0.650 0.660 0.630 0.660 78,000 50,110 0.6424 0.481 0.481 0.488 0.466 0.488 105,458 0.4752 3.17%
2009-01-21 0 0.630 0.630 0.660 0.600 0.660 203,000 126,360 0.6225 0.466 0.466 0.488 0.444 0.488 274,460 0.4604 -4.55%
2009-01-20 0 0.660 0.650 0.670 0.650 0.670 157,000 102,280 0.6515 0.488 0.481 0.496 0.481 0.496 212,267 0.4818 -1.49%
2009-01-19 0 0.670 0.670 0.680 0.670 0.700 183,000 125,610 0.6864 0.496 0.496 0.503 0.496 0.518 247,420 0.5077 0.00%
2009-01-16 0 0.670 0.670 0.700 0.670 0.700 187,000 127,200 0.6802 0.496 0.496 0.518 0.496 0.518 252,828 0.5031 0.00%
2009-01-15 0 0.670 0.650 0.680 0.640 0.680 639,000 420,330 0.6578 0.496 0.481 0.503 0.473 0.503 863,941 0.4865 -4.29%
2009-01-14 0 0.700 0.690 0.710 0.690 0.700 99,000 69,180 0.6988 0.518 0.510 0.525 0.510 0.518 133,850 0.5168 0.00%
2009-01-13 0 0.700 0.690 0.700 0.690 0.720 360,000 253,380 0.7038 0.518 0.510 0.518 0.510 0.533 486,727 0.5206 0.00%
2009-01-12 0 0.700 0.710 0.720 0.700 0.760 512,000 367,820 0.7184 0.518 0.525 0.533 0.518 0.562 692,234 0.5314 -5.41%
2009-01-09 0 0.740 0.730 0.760 0.740 0.770 297,000 222,600 0.7495 0.547 0.540 0.562 0.547 0.570 401,550 0.5544 1.37%
2009-01-08 0 0.730 0.740 0.750 0.730 0.750 703,000 520,680 0.7407 0.540 0.547 0.555 0.540 0.555 950,470 0.5478 -6.41%
2009-01-07 0 0.780 0.780 0.800 0.780 0.830 2,287,000 1,851,700 0.8097 0.577 0.577 0.592 0.577 0.614 3,092,071 0.5989 -3.70%
2009-01-06 0 0.810 0.780 0.810 0.780 0.810 1,154,000 922,660 0.7995 0.599 0.577 0.599 0.577 0.599 1,560,232 0.5914 0.00%
2009-01-05 0 0.810 0.800 0.810 0.770 0.820 2,168,600 1,734,124 0.7997 0.599 0.592 0.599 0.570 0.606 2,931,992 0.5914 5.19%
2009-01-02 0 0.770 0.770 0.780 0.750 0.780 514,000 394,410 0.7673 0.570 0.570 0.577 0.555 0.577 694,939 0.5675 2.67%
2008-12-31 0 0.750 0.750 0.760 0.750 0.760 133,000 100,130 0.7529 0.555 0.555 0.562 0.555 0.562 179,819 0.5568 1.35%
2008-12-30 0 0.740 0.730 0.740 0.720 0.750 187,000 137,600 0.7358 0.547 0.540 0.547 0.533 0.555 252,828 0.5442 -1.33%
2008-12-29 0 0.750 0.740 0.750 0.720 0.750 166,000 122,940 0.7406 0.555 0.547 0.555 0.533 0.555 224,435 0.5478 -1.32%
2008-12-24 0 0.760 0.750 0.760 0.700 0.760 463,000 347,170 0.7498 0.562 0.555 0.562 0.518 0.562 625,985 0.5546 0.00%
2008-12-23 0 0.760 0.750 0.760 0.730 0.800 249,000 186,870 0.7505 0.562 0.555 0.562 0.540 0.592 336,653 0.5551 -2.56%
2008-12-22 0 0.780 0.780 0.790 0.770 0.810 929,000 724,020 0.7794 0.577 0.577 0.584 0.570 0.599 1,256,027 0.5764 0.00%
2008-12-19 0 0.780 0.780 0.800 0.780 0.830 2,142,000 1,721,140 0.8035 0.577 0.577 0.592 0.577 0.614 2,896,028 0.5943 -2.50%
2008-12-18 0 0.800 0.800 0.810 0.740 0.810 1,863,000 1,461,450 0.7845 0.592 0.592 0.599 0.547 0.599 2,518,814 0.5802 2.56%
2008-12-17 0 0.780 0.770 0.780 0.710 0.780 1,495,000 1,101,360 0.7367 0.577 0.570 0.577 0.525 0.577 2,021,271 0.5449 5.41%
2008-12-16 0 0.740 0.740 0.760 0.730 0.770 319,000 238,980 0.7492 0.547 0.547 0.562 0.540 0.570 431,295 0.5541 -1.33%
2008-12-15 0 0.750 0.740 0.750 0.750 0.810 329,000 253,560 0.7707 0.555 0.547 0.555 0.555 0.599 444,815 0.5700 -1.32%
2008-12-12 0 0.760 0.760 0.790 0.760 0.800 553,000 428,780 0.7754 0.562 0.562 0.584 0.562 0.592 747,667 0.5735 -8.43%
2008-12-11 0 0.830 0.830 0.840 0.800 0.870 2,395,000 2,013,180 0.8406 0.614 0.614 0.621 0.592 0.643 3,238,089 0.6217 1.22%
2008-12-10 0 0.820 0.810 0.820 0.760 0.830 1,664,000 1,335,700 0.8027 0.606 0.599 0.606 0.562 0.614 2,249,762 0.5937 6.49%
2008-12-09 0 0.770 0.760 0.780 0.740 0.820 1,827,000 1,436,510 0.7863 0.570 0.562 0.577 0.547 0.606 2,470,141 0.5815 0.00%
2008-12-08 0 0.770 0.760 0.770 0.700 0.770 1,120,000 833,580 0.7443 0.570 0.562 0.570 0.518 0.570 1,514,263 0.5505 8.45%
2008-12-05 0 0.710 0.710 0.730 0.670 0.720 332,000 235,610 0.7097 0.525 0.525 0.540 0.496 0.533 448,871 0.5249 1.43%
2008-12-04 0 0.700 0.680 0.700 0.680 0.720 582,000 408,280 0.7015 0.518 0.503 0.518 0.503 0.533 786,876 0.5189 1.45%
2008-12-03 0 0.690 0.690 0.700 0.670 0.700 460,000 316,690 0.6885 0.510 0.510 0.518 0.496 0.518 621,929 0.5092 2.99%
2008-12-02 0 0.670 0.670 0.690 0.660 0.680 174,000 116,610 0.6702 0.496 0.496 0.510 0.488 0.503 235,252 0.4957 -5.63%
2008-12-01 0 0.710 0.710 0.720 0.660 0.720 518,000 364,020 0.7027 0.525 0.525 0.533 0.488 0.533 700,347 0.5198 5.97%
2008-11-28 0 0.670 0.670 0.680 0.660 0.680 110,000 73,880 0.6716 0.496 0.496 0.503 0.488 0.503 148,722 0.4968 1.52%
2008-11-27 0 0.660 0.660 0.680 0.660 0.720 502,000 349,770 0.6968 0.488 0.488 0.503 0.488 0.533 678,714 0.5153 -7.04%
2008-11-26 0 0.710 0.700 0.710 0.660 0.720 218,000 152,200 0.6982 0.525 0.518 0.525 0.488 0.533 294,740 0.5164 7.58%
2008-11-25 0 0.660 0.660 0.690 0.660 0.710 159,000 109,390 0.6880 0.488 0.488 0.510 0.488 0.525 214,971 0.5089 -7.04%
2008-11-24 0 0.710 0.660 0.710 0.720 0.720 11,000 7,920 0.7200 0.525 0.488 0.525 0.533 0.533 14,872 0.5325 -1.39%
2008-11-21 0 0.720 0.690 0.720 0.600 0.720 300,000 197,310 0.6577 0.533 0.510 0.533 0.444 0.533 405,606 0.4865 5.88%
2008-11-20 0 0.680 0.660 0.680 0.580 0.680 422,000 267,630 0.6342 0.503 0.488 0.503 0.429 0.503 570,553 0.4691 3.03%
2008-11-19 0 0.660 0.660 0.670 0.660 0.700 230,000 153,310 0.6666 0.488 0.488 0.496 0.488 0.518 310,965 0.4930 -5.71%
2008-11-18 0 0.700 0.680 0.690 0.680 0.740 249,000 175,130 0.7033 0.518 0.503 0.510 0.503 0.547 336,653 0.5202 -6.67%
2008-11-17 0 0.750 0.750 0.760 0.710 0.750 227,000 168,890 0.7440 0.555 0.555 0.562 0.525 0.555 306,909 0.5503 5.63%
2008-11-14 0 0.710 0.710 0.750 0.710 0.820 440,000 333,930 0.7589 0.525 0.525 0.555 0.525 0.606 594,889 0.5613 -5.33%
2008-11-13 0 0.750 0.750 0.770 0.720 0.780 361,000 269,370 0.7462 0.555 0.555 0.570 0.533 0.577 488,079 0.5519 -7.41%
2008-11-12 0 0.810 0.810 0.830 0.750 0.850 885,000 716,360 0.8094 0.599 0.599 0.614 0.555 0.629 1,196,538 0.5987 -1.22%
2008-11-11 0 0.820 0.790 0.820 0.680 0.970 4,066,000 3,334,860 0.8202 0.606 0.584 0.606 0.503 0.717 5,497,315 0.6066 20.59%
2008-11-10 0 0.680 0.690 0.700 0.620 0.700 1,387,000 928,510 0.6694 0.503 0.510 0.518 0.459 0.518 1,875,252 0.4951 9.68%
2008-11-07 0 0.620 0.600 0.620 0.550 0.620 234,000 140,270 0.5994 0.459 0.444 0.459 0.407 0.459 316,373 0.4434 3.33%
2008-11-06 0 0.600 0.580 0.600 0.550 0.620 374,000 225,830 0.6038 0.444 0.429 0.444 0.407 0.459 505,656 0.4466 -3.23%
2008-11-05 0 0.620 0.610 0.620 0.590 0.640 700,000 432,910 0.6184 0.459 0.451 0.459 0.436 0.473 946,414 0.4574 10.71%
2008-11-04 0 0.560 0.560 0.570 0.560 0.580 141,000 81,180 0.5757 0.414 0.414 0.422 0.414 0.429 190,635 0.4258 -5.08%
2008-11-03 0 0.590 0.590 0.600 0.510 0.600 1,012,000 595,780 0.5887 0.436 0.436 0.444 0.377 0.444 1,368,245 0.4354 7.27%
2008-10-31 0 0.550 0.550 0.570 0.530 0.560 892,000 489,480 0.5487 0.407 0.407 0.422 0.392 0.414 1,206,002 0.4059 -3.51%
2008-10-30 0 0.570 0.560 0.570 0.530 0.570 1,865,000 1,036,750 0.5559 0.422 0.414 0.422 0.392 0.422 2,521,518 0.4112 7.55%
2008-10-29 0 0.530 0.530 0.540 0.530 0.600 400,000 216,720 0.5418 0.392 0.392 0.399 0.392 0.444 540,808 0.4007 1.92%
2008-10-28 0 0.520 0.520 0.530 0.500 0.530 427,000 220,880 0.5173 0.385 0.385 0.392 0.370 0.392 577,313 0.3826 -1.89%
2008-10-27 0 0.530 0.530 0.550 0.530 0.640 982,000 552,740 0.5629 0.392 0.392 0.407 0.392 0.473 1,327,684 0.4163 -17.19%
2008-10-24 0 0.640 0.630 0.650 0.630 0.650 596,000 382,800 0.6423 0.473 0.466 0.481 0.466 0.481 805,804 0.4751 -3.03%
2008-10-23 0 0.660 0.660 0.690 0.650 0.700 311,000 208,670 0.6710 0.488 0.488 0.510 0.481 0.518 420,478 0.4963 -5.71%
2008-10-22 0 0.700 0.690 0.700 0.700 0.730 514,000 364,490 0.7091 0.518 0.510 0.518 0.518 0.540 694,939 0.5245 -4.11%
2008-10-21 0 0.730 0.720 0.740 0.720 0.770 359,000 263,000 0.7326 0.540 0.533 0.547 0.533 0.570 485,375 0.5418 0.00%
2008-10-20 0 0.730 0.730 0.740 0.720 0.730 468,000 339,310 0.7250 0.540 0.540 0.547 0.533 0.540 632,746 0.5363 0.00%
2008-10-17 0 0.730 0.720 0.730 0.720 0.780 322,000 240,630 0.7473 0.540 0.533 0.540 0.533 0.577 435,351 0.5527 1.39%
2008-10-16 0 0.720 0.720 0.740 0.710 0.740 647,000 466,220 0.7206 0.533 0.533 0.547 0.525 0.547 874,757 0.5330 -4.00%
2008-10-15 0 0.750 0.750 0.760 0.740 0.760 235,000 175,540 0.7470 0.555 0.555 0.562 0.547 0.562 317,725 0.5525 -2.60%
2008-10-14 0 0.770 0.740 0.770 0.710 0.790 785,000 601,950 0.7668 0.570 0.547 0.570 0.525 0.584 1,061,336 0.5672 5.48%
2008-10-13 0 0.730 0.730 0.740 0.710 0.740 1,350,000 984,330 0.7291 0.540 0.540 0.547 0.525 0.547 1,825,228 0.5393 2.82%
2008-10-10 0 0.710 0.720 0.760 0.700 0.790 1,311,000 947,450 0.7227 0.525 0.533 0.562 0.518 0.584 1,772,499 0.5345 -11.25%
2008-10-09 0 0.800 0.800 0.820 0.790 0.850 589,000 474,370 0.8054 0.592 0.592 0.606 0.584 0.629 796,340 0.5957 0.00%
2008-10-08 0 0.800 0.800 0.820 0.800 0.820 947,000 759,760 0.8023 0.592 0.592 0.606 0.592 0.606 1,280,363 0.5934 -5.88%
2008-10-06 0 0.850 0.850 0.870 0.850 0.900 395,000 343,650 0.8700 0.629 0.629 0.643 0.629 0.666 534,048 0.6435 -3.41%
2008-10-03 0 0.880 0.880 0.900 0.880 0.910 278,000 245,920 0.8846 0.651 0.651 0.666 0.651 0.673 375,862 0.6543 -3.30%
2008-10-02 0 0.910 0.900 0.910 0.800 0.920 220,000 195,830 0.8901 0.673 0.666 0.673 0.592 0.680 297,445 0.6584 2.25%
2008-09-30 0 0.890 0.890 0.900 0.860 0.890 363,000 315,750 0.8698 0.658 0.658 0.666 0.636 0.658 490,783 0.6434 -1.11%
2008-09-29 0 0.900 0.890 0.900 0.890 0.920 639,000 576,210 0.9017 0.666 0.658 0.666 0.658 0.680 863,941 0.6670 -1.10%
2008-09-26 0 0.910 0.910 0.930 0.900 0.940 118,000 108,580 0.9202 0.673 0.673 0.688 0.666 0.695 159,538 0.6806 -3.19%
2008-09-25 0 0.940 0.930 0.940 0.920 0.970 178,000 168,490 0.9466 0.695 0.688 0.695 0.680 0.717 240,660 0.7001 -2.08%
2008-09-24 0 0.960 0.950 0.960 0.950 1.000 309,000 297,550 0.9629 0.710 0.703 0.710 0.703 0.740 417,774 0.7122 -3.03%
2008-09-23 0 1.040 1.040 1.050 0.960 1.060 1,057,000 1,096,740 1.0376 0.732 0.732 0.739 0.676 0.746 1,501,262 0.7305 2.97%
2008-09-22 0 1.010 0.990 1.000 0.950 1.010 1,056,000 1,054,070 0.9982 0.711 0.697 0.704 0.669 0.711 1,499,841 0.7028 5.21%
2008-09-19 0 0.960 0.960 0.970 0.880 0.970 464,000 434,750 0.9370 0.676 0.676 0.683 0.620 0.683 659,021 0.6597 11.63%
2008-09-18 0 0.860 0.850 0.860 0.780 0.870 1,543,000 1,287,880 0.8347 0.606 0.598 0.606 0.549 0.613 2,191,530 0.5877 -5.49%
2008-09-17 0 0.910 0.910 0.920 0.910 0.970 718,000 671,130 0.9347 0.641 0.641 0.648 0.641 0.683 1,019,779 0.6581 -5.21%
2008-09-16 0 0.960 0.960 0.990 0.930 1.020 901,000 890,240 0.9881 0.676 0.676 0.697 0.655 0.718 1,279,694 0.6957 -8.57%
2008-09-12 0 1.050 1.050 1.090 1.040 1.100 240,000 254,940 1.0623 0.739 0.739 0.767 0.732 0.774 340,873 0.7479 0.96%
2008-09-11 0 1.040 1.040 1.050 1.010 1.060 1,111,000 1,157,570 1.0419 0.732 0.732 0.739 0.711 0.746 1,577,958 0.7336 -0.95%
2008-09-10 0 1.050 1.050 1.080 1.050 1.070 662,000 695,930 1.0513 0.739 0.739 0.760 0.739 0.753 940,241 0.7402 0.00%
2008-09-09 0 1.050 1.050 1.070 1.050 1.090 280,000 296,890 1.0603 0.739 0.739 0.753 0.739 0.767 397,685 0.7465 -3.67%
2008-09-08 0 1.090 1.080 1.090 1.080 1.110 320,000 349,170 1.0912 0.767 0.760 0.767 0.760 0.782 454,497 0.7683 2.83%
2008-09-05 0 1.060 1.060 1.100 1.040 1.090 333,000 354,530 1.0647 0.746 0.746 0.774 0.732 0.767 472,961 0.7496 -3.64%
2008-09-04 0 1.100 1.100 1.110 1.050 1.100 136,000 149,230 1.0973 0.774 0.774 0.782 0.739 0.774 193,161 0.7726 0.00%
2008-09-03 0 1.100 1.100 1.120 1.090 1.130 199,000 218,100 1.0960 0.774 0.774 0.789 0.767 0.796 282,641 0.7717 -2.65%
2008-09-02 0 1.130 1.100 1.130 1.080 1.140 167,000 184,240 1.1032 0.796 0.774 0.796 0.760 0.803 237,191 0.7768 4.63%
2008-09-01 0 1.080 1.080 1.110 1.070 1.110 136,000 148,940 1.0951 0.760 0.760 0.782 0.753 0.782 193,161 0.7711 -6.09%
2008-08-29 0 1.150 1.120 1.150 1.050 1.190 437,000 490,330 1.1220 0.810 0.789 0.810 0.739 0.838 620,673 0.7900 2.68%
2008-08-28 0 1.120 1.100 1.120 1.100 1.130 374,000 417,460 1.1162 0.789 0.774 0.789 0.774 0.796 531,194 0.7859 0.00%
2008-08-27 0 1.120 1.120 1.150 1.070 1.150 526,000 583,770 1.1098 0.789 0.789 0.810 0.753 0.810 747,080 0.7814 1.82%
2008-08-26 0 1.100 1.100 1.120 1.070 1.100 190,000 207,380 1.0915 0.774 0.774 0.789 0.753 0.774 269,858 0.7685 -3.51%
2008-08-25 0 1.140 1.130 1.150 1.060 1.170 355,000 401,840 1.1319 0.803 0.796 0.810 0.746 0.824 504,208 0.7970 0.88%
2008-08-21 0 1.130 1.120 1.130 1.100 1.150 746,000 824,610 1.1054 0.796 0.789 0.796 0.774 0.810 1,059,547 0.7783 2.73%
2008-08-20 0 1.100 1.060 1.100 1.010 1.100 466,000 506,850 1.0877 0.774 0.746 0.774 0.711 0.774 661,862 0.7658 8.91%
2008-08-19 0 1.010 1.010 1.050 1.010 1.030 356,000 363,390 1.0208 0.711 0.711 0.739 0.711 0.725 505,628 0.7187 -0.98%
2008-08-18 0 1.020 1.010 1.020 1.000 1.100 326,000 333,760 1.0238 0.718 0.711 0.718 0.704 0.774 463,019 0.7208 -7.27%
2008-08-15 0 1.100 1.100 1.140 1.100 1.150 344,000 384,830 1.1187 0.774 0.774 0.803 0.774 0.810 488,585 0.7876 -4.35%
2008-08-14 0 1.150 1.130 1.150 1.060 1.150 529,000 580,980 1.0983 0.810 0.796 0.810 0.746 0.810 751,341 0.7733 7.48%
2008-08-13 0 1.070 1.050 1.070 1.010 1.070 303,000 316,410 1.0443 0.753 0.739 0.753 0.711 0.753 430,352 0.7352 1.90%
2008-08-12 0 1.050 1.050 1.060 1.000 1.090 1,138,000 1,192,820 1.0482 0.739 0.739 0.746 0.704 0.767 1,616,306 0.7380 -0.94%
2008-08-11 0 1.060 1.060 1.100 1.060 1.160 706,000 778,820 1.1031 0.746 0.746 0.774 0.746 0.817 1,002,735 0.7767 -6.19%
2008-08-08 0 1.130 1.130 1.160 1.100 1.200 515,000 585,540 1.1370 0.796 0.796 0.817 0.774 0.845 731,457 0.8005 -2.59%
2008-08-07 0 1.160 1.140 1.160 1.150 1.270 1,279,000 1,526,510 1.1935 0.817 0.803 0.817 0.810 0.894 1,816,569 0.8403 -8.66%
2008-08-05 0 1.270 1.230 1.270 1.250 1.330 970,000 1,238,350 1.2766 0.894 0.866 0.894 0.880 0.936 1,377,695 0.8989 -5.93%
2008-08-04 0 1.350 1.340 1.360 1.330 1.380 404,000 542,550 1.3429 0.951 0.943 0.958 0.936 0.972 573,803 0.9455 -2.17%
2008-08-01 0 1.380 1.380 1.390 1.350 1.390 896,000 1,226,340 1.3687 0.972 0.972 0.979 0.951 0.979 1,272,593 0.9637 -1.43%
2008-07-31 0 1.400 1.410 1.420 1.400 1.440 697,000 983,220 1.4106 0.986 0.993 1.000 0.986 1.014 989,952 0.9932 -3.45%
2008-07-30 0 1.450 1.440 1.450 1.440 1.480 275,000 400,430 1.4561 1.021 1.014 1.021 1.014 1.042 390,584 1.0252 -0.68%
2008-07-29 0 1.460 1.450 1.460 1.440 1.490 562,000 815,740 1.4515 1.028 1.021 1.028 1.014 1.049 798,211 1.0220 -0.68%
2008-07-28 0 1.470 1.470 1.480 1.450 1.500 195,000 287,920 1.4765 1.035 1.035 1.042 1.021 1.056 276,959 1.0396 -2.00%
2008-07-25 0 1.500 1.500 1.510 1.450 1.510 840,000 1,251,420 1.4898 1.056 1.056 1.063 1.021 1.063 1,193,056 1.0489 -1.96%
2008-07-24 0 1.530 1.510 1.530 1.500 1.530 506,000 766,430 1.5147 1.077 1.063 1.077 1.056 1.077 718,674 1.0665 1.32%
2008-07-23 0 1.510 1.510 1.530 1.500 1.550 434,000 658,180 1.5165 1.063 1.063 1.077 1.056 1.091 616,412 1.0678 0.67%
2008-07-22 0 1.500 1.500 1.520 1.500 1.530 436,000 657,950 1.5091 1.056 1.056 1.070 1.056 1.077 619,253 1.0625 -1.32%
2008-07-21 0 1.520 1.520 1.540 1.500 1.570 566,000 877,380 1.5501 1.070 1.070 1.084 1.056 1.105 803,892 1.0914 -1.30%
2008-07-18 0 1.540 1.540 1.550 1.540 1.600 377,000 594,830 1.5778 1.084 1.084 1.091 1.084 1.127 535,455 1.1109 -1.91%
2008-07-17 0 1.570 1.570 1.580 1.560 1.600 662,000 1,040,450 1.5717 1.105 1.105 1.112 1.098 1.127 940,241 1.1066 3.97%
2008-07-16 0 1.510 1.510 1.530 1.490 1.550 360,000 545,530 1.5154 1.063 1.063 1.077 1.049 1.091 511,310 1.0669 1.34%
2008-07-15 0 1.490 1.490 1.540 1.490 1.580 1,021,000 1,561,790 1.5297 1.049 1.049 1.084 1.049 1.112 1,450,131 1.0770 -5.70%
2008-07-14 0 1.580 1.570 1.600 1.560 1.650 483,000 772,340 1.5990 1.112 1.105 1.127 1.098 1.162 686,007 1.1258 -3.66%
2008-07-11 0 1.640 1.640 1.660 1.580 1.670 541,000 881,460 1.6293 1.155 1.155 1.169 1.112 1.176 768,385 1.1472 2.50%
2008-07-10 0 1.600 1.600 1.610 1.570 1.610 437,000 698,030 1.5973 1.127 1.127 1.134 1.105 1.134 620,673 1.1246 0.00%
2008-07-09 0 1.600 1.600 1.610 1.590 1.640 387,000 622,560 1.6087 1.127 1.127 1.134 1.119 1.155 549,658 1.1326 3.23%
2008-07-08 0 1.550 1.550 1.570 1.550 1.600 482,000 755,760 1.5680 1.091 1.091 1.105 1.091 1.127 684,587 1.1040 -3.73%
2008-07-07 0 1.610 1.610 1.640 1.560 1.640 412,000 663,500 1.6104 1.134 1.134 1.155 1.098 1.155 585,165 1.1339 3.21%
2008-07-04 0 1.560 1.560 1.580 1.550 1.600 815,000 1,278,630 1.5689 1.098 1.098 1.112 1.091 1.127 1,157,548 1.1046 0.65%
2008-07-03 0 1.550 1.560 1.570 1.500 1.620 1,258,000 1,974,400 1.5695 1.091 1.098 1.105 1.056 1.141 1,786,743 1.1050 -6.06%
2008-07-02 0 1.650 1.650 1.670 1.620 1.660 625,000 1,027,800 1.6445 1.162 1.162 1.176 1.141 1.169 887,690 1.1578 -1.20%
2008-06-30 0 1.670 1.630 1.670 1.630 1.680 826,000 1,362,520 1.6495 1.176 1.148 1.176 1.148 1.183 1,173,171 1.1614 -1.18%
2008-06-27 0 1.690 1.690 1.700 1.650 1.700 750,000 1,256,410 1.6752 1.190 1.190 1.197 1.162 1.197 1,065,228 1.1795 -1.17%
2008-06-26 0 1.710 1.710 1.720 1.710 1.770 297,000 516,730 1.7398 1.204 1.204 1.211 1.204 1.246 421,830 1.2250 0.00%
2008-06-25 0 1.710 1.710 1.740 1.710 1.750 356,000 613,280 1.7227 1.204 1.204 1.225 1.204 1.232 505,628 1.2129 -0.58%
2008-06-24 0 1.720 1.710 1.750 1.680 1.730 835,000 1,423,830 1.7052 1.211 1.204 1.232 1.183 1.218 1,185,954 1.2006 -0.58%
2008-06-23 0 1.730 1.730 1.740 1.700 1.780 613,000 1,065,560 1.7383 1.218 1.218 1.225 1.197 1.253 870,647 1.2239 -3.35%
2008-06-20 0 1.790 1.800 1.820 1.790 1.830 700,000 1,266,000 1.8086 1.260 1.267 1.281 1.260 1.288 994,213 1.2734 0.00%
2008-06-19 0 1.790 1.790 1.800 1.780 1.820 488,000 876,770 1.7967 1.260 1.260 1.267 1.253 1.281 693,109 1.2650 -3.24%
2008-06-18 0 1.850 1.840 1.850 1.790 1.860 582,000 1,063,430 1.8272 1.303 1.295 1.303 1.260 1.310 826,617 1.2865 0.54%
2008-06-17 0 1.840 1.820 1.840 1.800 1.880 400,000 727,230 1.8181 1.295 1.281 1.295 1.267 1.324 568,122 1.2801 0.55%
2008-06-16 0 1.830 1.850 1.870 1.810 1.890 293,000 546,300 1.8645 1.288 1.303 1.317 1.274 1.331 416,149 1.3128 1.10%
2008-06-13 0 1.810 1.810 1.820 1.790 1.850 543,000 985,900 1.8157 1.274 1.274 1.281 1.260 1.303 771,225 1.2784 -1.63%
2008-06-12 0 1.840 1.840 1.850 1.780 1.860 1,080,000 1,960,570 1.8153 1.295 1.295 1.303 1.253 1.310 1,533,929 1.2781 -3.16%
2008-06-11 0 1.900 1.900 1.920 1.850 1.920 608,000 1,151,350 1.8937 1.338 1.338 1.352 1.303 1.352 863,545 1.3333 1.60%
2008-06-10 0 1.870 1.870 1.880 1.870 1.960 1,329,000 2,501,640 1.8823 1.317 1.317 1.324 1.317 1.380 1,887,584 1.3253 -6.03%
2008-06-06 0 1.990 1.990 2.000 1.980 2.020 631,000 1,259,480 1.9960 1.401 1.401 1.408 1.394 1.422 896,212 1.4053 -0.50%
2008-06-05 0 2.000 1.980 2.000 1.970 2.040 1,296,000 2,579,490 1.9903 1.408 1.394 1.408 1.387 1.436 1,840,714 1.4014 -0.50%
2008-06-04 0 2.010 2.010 2.020 2.010 2.040 1,130,000 2,283,150 2.0205 1.415 1.415 1.422 1.415 1.436 1,604,944 1.4226 -1.47%
2008-06-03 0 2.040 2.040 2.050 2.040 2.100 1,072,000 2,201,450 2.0536 1.436 1.436 1.443 1.436 1.479 1,522,566 1.4459 -1.92%
2008-06-02 0 2.080 2.080 2.090 2.020 2.080 1,216,000 2,504,360 2.0595 1.464 1.464 1.472 1.422 1.464 1,727,090 1.4500 1.46%
2008-05-30 0 2.050 2.040 2.050 2.000 2.050 1,442,000 2,922,350 2.0266 1.443 1.436 1.443 1.408 1.443 2,048,079 1.4269 0.99%
2008-05-29 0 2.030 2.020 2.030 2.000 2.060 2,094,000 4,243,680 2.0266 1.429 1.422 1.429 1.408 1.450 2,974,117 1.4269 0.50%
2008-05-28 0 2.020 2.020 2.030 1.980 2.110 2,716,000 5,500,110 2.0251 1.422 1.422 1.429 1.394 1.486 3,857,547 1.4258 -2.88%
2008-05-27 0 2.080 2.070 2.090 2.060 2.140 1,541,000 3,220,090 2.0896 1.464 1.457 1.472 1.450 1.507 2,188,689 1.4712 0.48%
2008-05-26 0 2.070 2.070 2.080 2.060 2.140 1,821,000 3,800,650 2.0871 1.457 1.457 1.464 1.450 1.507 2,586,374 1.4695 -3.72%
2008-05-23 0 2.150 2.150 2.160 2.140 2.200 1,833,000 3,941,400 2.1502 1.514 1.514 1.521 1.507 1.549 2,603,418 1.5139 -0.92%
2008-05-22 0 2.170 2.160 2.170 2.100 2.190 2,813,000 6,068,420 2.1573 1.528 1.521 1.528 1.479 1.542 3,995,316 1.5189 -1.81%
2008-05-21 0 2.210 2.210 2.220 2.150 2.230 3,437,000 7,572,110 2.2031 1.556 1.556 1.563 1.514 1.570 4,881,586 1.5512 -0.90%
2008-05-20 0 2.230 2.220 2.230 2.210 2.380 7,215,000 16,365,900 2.2683 1.570 1.563 1.570 1.556 1.676 10,247,496 1.5971 -4.29%
2008-05-19 0 2.400 2.380 2.390 2.230 2.420 20,805,000 49,221,960 2.3659 1.640 1.627 1.634 1.524 1.654 30,437,183 1.6172 8.11%
2008-05-16 0 2.220 2.220 2.230 2.180 2.230 2,957,000 6,541,230 2.2121 1.517 1.517 1.524 1.490 1.524 4,326,015 1.5121 2.30%
2008-05-15 0 2.170 2.170 2.180 2.150 2.210 1,849,000 4,020,890 2.1746 1.483 1.483 1.490 1.470 1.511 2,705,040 1.4864 -0.46%
2008-05-14 0 2.180 2.170 2.180 2.150 2.200 1,673,000 3,636,240 2.1735 1.490 1.483 1.490 1.470 1.504 2,447,556 1.4857 1.87%
2008-05-13 0 2.140 2.140 2.170 2.120 2.230 4,343,000 9,373,130 2.1582 1.463 1.463 1.483 1.449 1.524 6,353,698 1.4752 -4.04%
2008-05-09 0 2.230 2.220 2.230 2.210 2.280 2,172,000 4,850,990 2.2334 1.524 1.517 1.524 1.511 1.558 3,177,580 1.5266 -0.45%
2008-05-08 0 2.240 2.230 2.240 2.180 2.310 3,173,000 7,138,530 2.2498 1.531 1.524 1.531 1.490 1.579 4,642,018 1.5378 -0.44%
2008-05-07 0 2.250 2.240 2.250 2.220 2.400 12,198,000 27,976,280 2.2935 1.538 1.531 1.538 1.517 1.640 17,845,362 1.5677 0.45%
2008-05-06 0 2.240 2.240 2.250 2.190 2.250 3,557,000 7,885,090 2.2168 1.531 1.531 1.538 1.497 1.538 5,203,800 1.5153 1.82%
2008-05-05 0 2.200 2.190 2.200 2.200 2.240 2,512,000 5,578,010 2.2205 1.504 1.497 1.504 1.504 1.531 3,674,992 1.5178 -0.90%
2008-05-02 0 2.220 2.210 2.220 2.180 2.250 2,375,000 5,238,820 2.2058 1.517 1.511 1.517 1.490 1.538 3,474,564 1.5078 0.45%
2008-04-30 0 2.210 2.200 2.210 2.170 2.220 1,855,000 4,065,910 2.1919 1.511 1.504 1.511 1.483 1.517 2,713,818 1.4982 0.00%
2008-04-29 0 2.210 2.210 2.220 2.180 2.320 3,517,000 7,909,300 2.2489 1.511 1.511 1.517 1.490 1.586 5,145,281 1.5372 -2.21%
2008-04-28 0 2.260 2.240 2.250 2.170 2.260 2,327,000 5,160,870 2.2178 1.545 1.531 1.538 1.483 1.545 3,404,341 1.5160 2.73%
2008-04-25 0 2.200 2.190 2.200 2.150 2.280 3,320,000 7,289,450 2.1956 1.504 1.497 1.504 1.470 1.558 4,857,075 1.5008 -2.22%
2008-04-24 0 2.250 2.240 2.250 2.210 2.300 4,518,000 10,183,790 2.2540 1.538 1.531 1.538 1.511 1.572 6,609,718 1.5407 2.74%
2008-04-23 0 2.190 2.180 2.190 2.120 2.200 3,544,000 7,730,950 2.1814 1.497 1.490 1.497 1.449 1.504 5,184,781 1.4911 2.34%
2008-04-22 0 2.140 2.140 2.150 2.070 2.150 1,986,000 4,198,380 2.1140 1.463 1.463 1.470 1.415 1.470 2,905,467 1.4450 1.90%
2008-04-21 0 2.100 2.090 2.100 2.080 2.240 3,729,000 7,992,240 2.1433 1.435 1.429 1.435 1.422 1.531 5,455,432 1.4650 -2.33%
2008-04-18 0 2.150 2.150 2.170 2.030 2.270 8,365,000 18,192,250 2.1748 1.470 1.470 1.483 1.388 1.552 12,237,781 1.4866 4.88%
2008-04-17 0 2.050 2.050 2.070 2.000 2.100 2,189,700 4,495,142 2.0529 1.401 1.401 1.415 1.367 1.435 3,203,475 1.4032 3.02%
2008-04-16 0 1.990 1.990 2.000 1.950 2.050 1,251,000 2,481,720 1.9838 1.360 1.360 1.367 1.333 1.401 1,830,181 1.3560 0.51%
2008-04-15 0 1.980 1.980 2.000 1.960 2.080 1,755,000 3,520,960 2.0062 1.353 1.353 1.367 1.340 1.422 2,567,520 1.3713 -2.46%
2008-04-14 0 2.030 2.020 2.030 2.000 2.050 1,493,000 3,013,710 2.0186 1.388 1.381 1.388 1.367 1.401 2,184,221 1.3798 -4.25%
2008-04-11 0 2.120 2.120 2.150 2.100 2.240 1,888,000 4,065,960 2.1536 1.449 1.449 1.470 1.435 1.531 2,762,096 1.4721 -3.20%
2008-04-10 0 2.190 2.190 2.200 2.100 2.250 2,159,000 4,700,550 2.1772 1.497 1.497 1.504 1.435 1.538 3,158,562 1.4882 -1.35%
2008-04-09 0 2.220 2.220 2.250 2.180 2.370 5,467,000 12,329,160 2.2552 1.517 1.517 1.538 1.490 1.620 7,998,081 1.5415 0.91%
2008-04-08 0 2.200 2.190 2.200 2.130 2.500 15,225,000 35,707,600 2.3453 1.504 1.497 1.504 1.456 1.709 22,273,786 1.6031 -0.45%
2008-04-07 0 2.210 2.210 2.220 1.850 2.220 7,327,000 14,982,290 2.0448 1.511 1.511 1.517 1.265 1.517 10,719,214 1.3977 19.46%
2008-04-03 0 1.850 1.840 1.850 1.760 1.900 2,771,000 5,098,870 1.8401 1.265 1.258 1.265 1.203 1.299 4,053,902 1.2578 4.52%
2008-04-02 0 1.770 1.770 1.800 1.770 1.850 2,470,000 4,448,760 1.8011 1.210 1.210 1.230 1.210 1.265 3,613,547 1.2311 0.00%
2008-04-01 0 1.770 1.760 1.770 1.760 1.860 1,760,000 3,166,330 1.7991 1.210 1.203 1.210 1.203 1.271 2,574,835 1.2297 -3.28%
2008-03-31 0 1.830 1.780 1.830 1.760 1.890 2,072,000 3,725,660 1.7981 1.251 1.217 1.251 1.203 1.292 3,031,283 1.2291 -3.17%
2008-03-28 0 1.890 1.890 1.900 1.800 1.900 2,509,000 4,632,700 1.8464 1.292 1.292 1.299 1.230 1.299 3,670,603 1.2621 5.00%
2008-03-27 0 1.800 1.800 1.810 1.750 1.820 1,056,000 1,880,500 1.7808 1.230 1.230 1.237 1.196 1.244 1,544,901 1.2172 -1.10%
2008-03-26 0 1.820 1.800 1.820 1.790 1.900 1,714,000 3,151,050 1.8384 1.244 1.230 1.244 1.224 1.299 2,507,538 1.2566 1.11%
2008-03-25 0 1.800 1.790 1.800 1.720 1.890 1,648,000 2,943,520 1.7861 1.230 1.224 1.230 1.176 1.292 2,410,982 1.2209 5.88%
2008-03-20 0 1.700 1.690 1.700 1.600 1.800 2,064,000 3,460,580 1.6766 1.162 1.155 1.162 1.094 1.230 3,019,579 1.1460 -7.10%
2008-03-19 0 1.830 1.810 1.840 1.800 1.970 2,610,000 4,954,990 1.8985 1.251 1.237 1.258 1.230 1.347 3,818,363 1.2977 -2.66%
2008-03-18 0 1.880 1.870 1.880 1.760 2.000 2,280,000 4,212,300 1.8475 1.285 1.278 1.285 1.203 1.367 3,335,582 1.2628 -4.08%
2008-03-17 0 1.960 1.960 1.970 1.850 2.010 1,876,000 3,660,530 1.9512 1.340 1.340 1.347 1.265 1.374 2,744,540 1.3337 -6.22%
2008-03-14 0 2.090 2.090 2.100 2.060 2.280 2,173,000 4,666,230 2.1474 1.429 1.429 1.435 1.408 1.558 3,179,043 1.4678 -4.57%
2008-03-13 0 2.190 2.190 2.210 2.160 2.280 2,263,000 4,962,300 2.1928 1.497 1.497 1.511 1.476 1.558 3,310,711 1.4989 -3.95%
2008-03-12 0 2.280 2.270 2.280 2.220 2.370 2,099,000 4,848,740 2.3100 1.558 1.552 1.558 1.517 1.620 3,070,783 1.5790 0.44%
2008-03-11 0 2.270 2.260 2.270 2.170 2.270 1,396,000 3,115,610 2.2318 1.552 1.545 1.552 1.483 1.552 2,042,312 1.5255 -0.44%
2008-03-10 0 2.280 2.250 2.280 2.150 2.290 1,985,000 4,398,060 2.2156 1.558 1.538 1.558 1.470 1.565 2,904,004 1.5145 -1.30%
2008-03-07 0 2.310 2.290 2.300 2.260 2.430 5,838,000 13,468,430 2.3070 1.579 1.565 1.572 1.545 1.661 8,540,845 1.5769 -6.48%
2008-03-06 0 2.470 2.460 2.470 2.350 2.530 5,062,000 12,460,410 2.4616 1.688 1.682 1.688 1.606 1.729 7,405,577 1.6826 6.47%
2008-03-05 0 2.320 2.300 2.310 2.270 2.420 2,440,000 5,663,230 2.3210 1.586 1.572 1.579 1.552 1.654 3,569,658 1.5865 -1.69%
2008-03-04 0 2.360 2.360 2.370 2.360 2.570 4,586,000 11,356,270 2.4763 1.613 1.613 1.620 1.613 1.757 6,709,201 1.6926 -2.07%
2008-03-03 0 2.410 2.410 2.420 2.390 2.480 2,276,000 5,518,740 2.4248 1.647 1.647 1.654 1.634 1.695 3,329,730 1.6574 -3.21%
2008-02-29 0 2.490 2.480 2.490 2.430 2.580 2,292,000 5,746,630 2.5073 1.702 1.695 1.702 1.661 1.764 3,353,137 1.7138 -0.40%
2008-02-28 0 2.500 2.490 2.500 2.400 2.540 3,378,000 8,435,910 2.4973 1.709 1.702 1.709 1.640 1.736 4,941,928 1.7070 1.63%
2008-02-27 0 2.460 2.460 2.470 2.430 2.540 2,710,000 6,666,610 2.4600 1.682 1.682 1.688 1.661 1.736 3,964,661 1.6815 2.93%
2008-02-26 0 2.390 2.390 2.400 2.340 2.550 3,477,000 8,412,080 2.4194 1.634 1.634 1.640 1.599 1.743 5,086,762 1.6537 -3.63%
2008-02-25 0 2.480 2.480 2.500 2.450 2.650 3,408,000 8,698,910 2.5525 1.695 1.695 1.709 1.675 1.811 4,985,817 1.7447 -3.12%
2008-02-22 0 2.560 2.550 2.560 2.450 2.650 4,683,000 11,950,620 2.5519 1.750 1.743 1.750 1.675 1.811 6,851,109 1.7443 -1.16%
2008-02-21 0 2.590 2.580 2.590 2.520 2.870 11,951,000 32,220,860 2.6961 1.770 1.764 1.770 1.723 1.962 17,484,007 1.8429 -4.43%
2008-02-20 0 2.710 2.720 2.730 2.300 2.750 23,870,000 62,392,960 2.6139 1.852 1.859 1.866 1.572 1.880 34,921,200 1.7867 18.34%
2008-02-19 0 2.290 2.290 2.300 2.250 2.300 1,852,000 4,222,310 2.2799 1.565 1.565 1.572 1.538 1.572 2,709,429 1.5584 1.33%
2008-02-18 0 2.260 2.260 2.280 2.220 2.350 1,904,000 4,342,890 2.2809 1.545 1.545 1.558 1.517 1.606 2,785,503 1.5591 0.00%
2008-02-15 0 2.260 2.270 2.280 2.100 2.280 2,588,000 5,724,800 2.2121 1.545 1.552 1.558 1.435 1.558 3,786,178 1.5120 4.15%
2008-02-14 0 2.170 2.170 2.180 2.120 2.210 2,011,000 4,358,230 2.1672 1.483 1.483 1.490 1.449 1.511 2,942,042 1.4814 2.36%
2008-02-13 0 2.120 2.120 2.130 2.070 2.250 1,305,000 2,812,590 2.1552 1.449 1.449 1.456 1.415 1.538 1,909,182 1.4732 -2.30%
2008-02-12 0 2.170 2.170 2.190 2.170 2.250 723,000 1,584,170 2.1911 1.483 1.483 1.497 1.483 1.538 1,057,731 1.4977 0.00%
2008-02-11 0 2.170 2.170 2.180 2.170 2.250 988,000 2,171,640 2.1980 1.483 1.483 1.490 1.483 1.538 1,445,419 1.5024 -3.12%
2008-02-06 0 2.240 2.240 2.250 2.120 2.260 2,197,000 4,829,740 2.1983 1.531 1.531 1.538 1.449 1.545 3,214,155 1.5026 -3.45%
2008-02-05 0 2.320 2.320 2.330 2.250 2.350 2,286,000 5,245,140 2.2945 1.586 1.586 1.593 1.538 1.606 3,344,360 1.5684 -2.93%
2008-02-04 0 2.390 2.390 2.400 2.150 2.400 4,934,000 11,443,240 2.3193 1.634 1.634 1.640 1.470 1.640 7,218,316 1.5853 12.21%
2008-02-01 0 2.130 2.110 2.130 2.020 2.190 5,020,000 10,676,670 2.1268 1.456 1.442 1.456 1.381 1.497 7,344,132 1.4538 3.40%
2008-01-31 0 2.060 2.050 2.060 1.990 2.230 5,357,000 11,031,610 2.0593 1.408 1.401 1.408 1.360 1.524 7,837,154 1.4076 -6.79%
2008-01-30 0 2.210 2.200 2.210 2.120 2.380 4,051,000 9,156,610 2.2603 1.511 1.504 1.511 1.449 1.627 5,926,509 1.5450 -3.91%
2008-01-29 0 2.300 2.300 2.310 2.300 2.540 4,272,000 10,069,750 2.3572 1.572 1.572 1.579 1.572 1.736 6,249,827 1.6112 -5.35%
2008-01-28 0 2.430 2.410 2.430 2.400 2.610 3,661,000 9,084,260 2.4814 1.661 1.647 1.661 1.640 1.784 5,355,949 1.6961 -7.25%
2008-01-25 0 2.620 2.600 2.610 2.600 2.750 6,150,300 16,303,202 2.6508 1.791 1.777 1.784 1.777 1.880 8,997,732 1.8119 1.55%
2008-01-24 0 2.580 2.570 2.580 2.550 2.800 6,464,000 17,265,530 2.6710 1.764 1.757 1.764 1.743 1.914 9,456,667 1.8258 -5.84%
2008-01-23 0 2.740 2.730 2.740 2.600 2.950 9,891,000 27,197,600 2.7497 1.873 1.866 1.873 1.777 2.016 14,470,280 1.8795 5.38%
2008-01-22 0 2.600 2.600 2.620 2.450 2.850 10,761,000 28,704,430 2.6675 1.777 1.777 1.791 1.675 1.948 15,743,068 1.8233 -13.62%
2008-01-21 0 3.010 2.990 3.010 2.990 3.190 8,655,000 26,565,400 3.0694 2.057 2.044 2.057 2.044 2.180 12,662,044 2.0980 -4.14%
2008-01-18 0 3.140 3.140 3.150 2.730 3.250 16,706,000 51,666,450 3.0927 2.146 2.146 2.153 1.866 2.222 24,440,451 2.1140 3.63%
2008-01-17 0 3.030 3.020 3.030 2.620 3.100 12,224,000 35,968,670 2.9425 2.071 2.064 2.071 1.791 2.119 17,883,399 2.0113 2.02%
2008-01-16 0 2.970 2.970 2.980 2.950 3.150 11,332,000 34,436,670 3.0389 2.030 2.030 2.037 2.016 2.153 16,578,426 2.0772 -7.19%
2008-01-15 0 3.200 3.190 3.200 3.100 3.480 10,976,000 35,681,210 3.2508 2.187 2.180 2.187 2.119 2.379 16,057,607 2.2221 -2.74%
2008-01-14 0 3.290 3.290 3.300 3.100 3.560 10,793,000 35,637,120 3.3019 2.249 2.249 2.256 2.119 2.433 15,789,883 2.2570 -3.80%
2008-01-11 0 3.420 3.420 3.430 3.350 3.820 22,174,000 78,506,950 3.5405 2.338 2.338 2.345 2.290 2.611 32,439,995 2.4201 -4.47%
2008-01-10 0 3.580 3.550 3.580 3.350 3.850 58,394,000 215,573,240 3.6917 2.447 2.427 2.447 2.290 2.632 85,428,929 2.5234 4.68%
2008-01-09 0 3.420 3.430 3.440 2.600 3.440 59,827,000 188,404,170 3.1491 2.338 2.345 2.351 1.777 2.351 87,525,371 2.1526 19.58%
2008-01-08 0 2.860 2.860 2.870 2.800 3.410 31,882,000 95,443,230 2.9936 1.955 1.955 1.962 1.914 2.331 46,642,551 2.0463 -13.07%
2008-01-07 0 3.290 3.280 3.300 3.240 3.600 35,278,000 118,645,500 3.3632 2.249 2.242 2.256 2.215 2.461 51,610,812 2.2988 -13.87%
2008-01-04 0 3.820 3.810 3.830 3.790 4.160 37,810,000 150,392,450 3.9776 2.611 2.604 2.618 2.591 2.844 55,315,063 2.7188 -1.80%
2008-01-03 0 3.890 3.880 3.890 3.850 4.340 44,402,000 182,772,370 4.1163 2.659 2.652 2.659 2.632 2.967 64,958,990 2.8137 -7.16%
2008-01-02 0 4.190 4.180 4.190 4.100 4.480 68,348,000 292,143,410 4.2744 2.864 2.857 2.864 2.803 3.062 99,991,376 2.9217 4.49%
2007-12-31 0 4.010 4.030 4.040 3.900 5.100 137,435,000 638,338,530 4.6447 2.741 2.755 2.761 2.666 3.486 201,063,890 3.1748 -11.87%
2007-12-28 0 4.550 4.550 4.560 3.330 4.950 394,589,000 1,630,031,980 4.1310 3.110 3.110 3.117 2.276 3.384 577,273,616 2.8237 38.30%
2007-12-27 0 3.290 3.300 3.310 1.850 3.340 329,926,000 919,237,240 2.7862 2.249 2.256 2.263 1.265 2.283 482,673,300 1.9045

Copyright & disclaimer, Privacy policy

Back to top