Artini Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00789  2008-05-16    
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
2026-08-05 0 1.180 1.180 1.275 1.150 1.180 132,400 154,939 1.1702 1.180 1.180 1.275 1.150 1.180 132,400 1.1702 -8.53%
2026-08-04 0 1.290 1.185 1.290 1.280 1.300 48,000 61,488 1.2810 1.290 1.185 1.290 1.280 1.300 48,000 1.2810 -4.09%
2026-08-03 0 1.345 1.300 1.350 1.200 1.400 111,400 145,828 1.3090 1.345 1.300 1.350 1.200 1.400 111,400 1.3090 -10.93%
2026-07-31 0 1.510 0.550 1.600 - - 4,000 6,040 1.5100 1.510 0.550 1.600 - - 4,000 1.5100 0.00%
2026-07-30 0 1.510 0.960 1.600 - - 0 0 - 1.510 0.960 1.600 - - 0 - 0.00%
2026-07-29 0 1.510 0.550 1.600 1.510 1.510 64,000 96,640 1.5100 1.510 0.550 1.600 1.510 1.510 64,000 1.5100 0.00%
2026-07-28 0 1.510 1.510 1.600 - - 0 0 - 1.510 1.510 1.600 - - 0 - 0.00%
2026-07-27 0 1.510 1.510 1.600 1.500 1.600 32,000 49,200 1.5375 1.510 1.510 1.600 1.500 1.600 32,000 1.5375 -5.63%
2026-07-24 0 1.600 1.250 1.800 1.600 1.600 12,000 19,200 1.6000 1.600 1.250 1.800 1.600 1.600 12,000 1.6000 0.00%
2026-07-23 0 1.600 0.790 1.600 1.600 1.600 11,720 18,361 1.5666 1.600 0.790 1.600 1.600 1.600 11,720 1.5666 0.00%
2026-07-22 0 1.600 0.920 1.640 - - 0 0 - 1.600 0.920 1.640 - - 0 - 0.00%
2026-07-21 0 1.600 1.350 1.650 - - 0 0 - 1.600 1.350 1.650 - - 0 - 0.00%
2026-07-20 0 1.600 1.300 1.600 1.600 1.600 4,000 6,400 1.6000 1.600 1.300 1.600 1.600 1.600 4,000 1.6000 0.00%
2026-07-17 0 0.320 0.300 0.320 0.295 0.335 576,500 182,355 0.3163 1.600 1.500 1.600 1.475 1.675 115,300 1.5816 1.59%
2026-07-16 0 0.315 0.315 0.330 - - 3,800 1,140 0.3000 1.575 1.575 1.650 - - 760 1.5000 0.00%
2026-07-15 0 0.315 0.305 0.325 0.315 0.325 80,100 25,730 0.3212 1.575 1.525 1.625 1.575 1.625 16,020 1.6061 -1.56%
2026-07-14 0 0.320 0.310 0.320 0.305 0.325 212,000 66,180 0.3122 1.600 1.550 1.600 1.525 1.625 42,400 1.5608 6.67%
2026-07-13 0 0.300 0.300 0.325 0.300 0.300 66,000 19,680 0.2982 1.500 1.500 1.625 1.500 1.500 13,200 1.4909 0.00%
2026-07-10 0 0.300 0.300 0.315 0.300 0.300 20,000 6,000 0.3000 1.500 1.500 1.575 1.500 1.500 4,000 1.5000 0.00%
2026-07-09 0 0.300 0.300 0.310 0.300 0.300 60,000 18,000 0.3000 1.500 1.500 1.550 1.500 1.500 12,000 1.5000 0.00%
2026-07-08 0 0.300 0.290 0.300 - - 0 0 - 1.500 1.450 1.500 - - 0 - -3.23%
2026-07-07 0 0.310 0.285 0.310 - - 0 0 - 1.550 1.425 1.550 - - 0 - 0.00%
2026-07-06 0 0.310 0.285 0.315 0.295 0.310 80,000 24,200 0.3025 1.550 1.425 1.575 1.475 1.550 16,000 1.5125 5.08%
2026-07-03 0 0.295 0.285 0.320 - - 4,000 1,060 0.2650 1.475 1.425 1.600 - - 800 1.3250 0.00%
2026-07-02 0 0.295 0.285 0.295 0.285 0.300 400,000 115,200 0.2880 1.475 1.425 1.475 1.425 1.500 80,000 1.4400 -1.67%
2026-06-30 0 0.300 0.285 0.300 0.300 0.300 60,000 18,000 0.3000 1.500 1.425 1.500 1.500 1.500 12,000 1.5000 0.00%
2026-06-29 0 0.300 0.260 0.300 0.300 0.300 20,000 6,000 0.3000 1.500 1.300 1.500 1.500 1.500 4,000 1.5000 0.00%
2026-06-26 0 0.300 0.300 0.315 0.295 0.300 424,000 126,700 0.2988 1.500 1.500 1.575 1.475 1.500 84,800 1.4941 1.69%
2026-06-25 0 0.295 0.295 0.300 0.295 0.295 280,000 82,600 0.2950 1.475 1.475 1.500 1.475 1.475 56,000 1.4750 0.00%
2026-06-24 0 0.295 0.295 0.310 0.295 0.310 160,000 48,100 0.3006 1.475 1.475 1.550 1.475 1.550 32,000 1.5031 0.00%
2026-06-23 0 0.295 0.295 0.310 0.295 0.295 501,500 147,920 0.2950 1.475 1.475 1.550 1.475 1.475 100,300 1.4748 0.00%
2026-06-22 0 0.295 0.295 0.320 0.290 0.305 640,000 190,800 0.2981 1.475 1.475 1.600 1.450 1.525 128,000 1.4906 -10.61%
2026-06-18 0 0.330 0.305 0.350 0.325 0.330 100,000 32,700 0.3270 1.650 1.525 1.750 1.625 1.650 20,000 1.6350 4.76%
2026-06-17 0 0.315 0.305 0.340 0.315 0.315 20,000 6,300 0.3150 1.575 1.525 1.700 1.575 1.575 4,000 1.5750 -4.55%
2026-06-16 0 0.330 0.310 0.330 - - 0 0 - 1.650 1.550 1.650 - - 0 - 0.00%
2026-06-15 0 0.330 0.315 0.340 0.330 0.330 600,000 198,000 0.3300 1.650 1.575 1.700 1.650 1.650 120,000 1.6500 3.13%
2026-06-12 0 0.320 0.310 0.330 0.320 0.320 221,000 70,690 0.3199 1.600 1.550 1.650 1.600 1.600 44,200 1.5993 -1.54%
2026-06-11 0 0.325 0.305 0.325 0.310 0.335 460,000 148,800 0.3235 1.625 1.525 1.625 1.550 1.675 92,000 1.6174 4.84%
2026-06-10 0 0.310 0.310 0.325 0.310 0.310 120,000 37,200 0.3100 1.550 1.550 1.625 1.550 1.550 24,000 1.5500 -3.12%
2026-06-09 0 0.320 0.310 0.320 0.310 0.320 180,000 56,800 0.3156 1.600 1.550 1.600 1.550 1.600 36,000 1.5778 0.00%
2026-06-08 0 0.320 0.305 0.320 - - 20,000 6,400 0.3200 1.600 1.525 1.600 - - 4,000 1.6000 0.00%
2026-06-05 0 0.320 0.305 0.320 0.310 0.320 162,000 51,000 0.3148 1.600 1.525 1.600 1.550 1.600 32,400 1.5741 1.59%
2026-06-04 0 0.315 0.305 0.320 0.305 0.330 740,000 235,700 0.3185 1.575 1.525 1.600 1.525 1.650 148,000 1.5926 3.28%
2026-06-03 0 0.305 0.305 0.330 0.305 0.305 60,000 19,300 0.3217 1.525 1.525 1.650 1.525 1.525 12,000 1.6083 -7.58%
2026-06-02 0 0.330 0.295 0.330 - - 0 0 - 1.650 1.475 1.650 - - 0 - 0.00%
2026-06-01 0 0.330 0.295 0.330 - - 0 0 - 1.650 1.475 1.650 - - 0 - 0.00%
2026-05-29 0 0.330 0.300 0.330 0.290 0.335 328,000 101,560 0.3096 1.650 1.500 1.650 1.450 1.675 65,600 1.5482 4.76%
2026-05-28 0 0.315 0.300 0.345 - - 2,000 577 0.2885 1.575 1.500 1.725 - - 400 1.4425 0.00%
2026-05-27 0 0.315 0.300 0.325 0.315 0.315 160,000 50,400 0.3150 1.575 1.500 1.625 1.575 1.575 32,000 1.5750 0.00%
2026-05-26 0 0.315 0.315 0.320 0.315 0.330 120,300 38,614 0.3210 1.575 1.575 1.600 1.575 1.650 24,060 1.6049 0.00%
2026-05-22 0 0.315 0.290 0.315 0.310 0.315 40,000 12,500 0.3125 1.575 1.450 1.575 1.550 1.575 8,000 1.5625 1.61%
2026-05-21 0 0.310 0.300 0.310 0.300 0.320 2,300,000 716,500 0.3115 1.550 1.500 1.550 1.500 1.600 460,000 1.5576 -7.46%
2026-05-20 0 0.335 0.320 0.335 - - 0 0 - 1.675 1.600 1.675 - - 0 - 0.00%
2026-05-19 0 0.335 0.325 0.350 - - 0 0 - 1.675 1.625 1.750 - - 0 - 0.00%
2026-05-18 0 0.335 0.325 0.350 0.325 0.335 180,000 59,500 0.3306 1.675 1.625 1.750 1.625 1.675 36,000 1.6528 0.00%
2026-05-15 0 0.335 0.330 0.365 - - 0 0 - 1.675 1.650 1.825 - - 0 - 0.00%
2026-05-14 0 0.335 0.335 0.365 0.325 0.325 60,000 19,500 0.3250 1.675 1.675 1.825 1.625 1.625 12,000 1.6250 -2.90%
2026-05-13 0 0.345 0.325 0.350 0.320 0.360 520,000 176,100 0.3387 1.725 1.625 1.750 1.600 1.800 104,000 1.6933 -4.17%
2026-05-12 0 0.360 0.355 0.370 0.360 0.380 382,400 142,916 0.3737 1.800 1.775 1.850 1.800 1.900 76,480 1.8687 -2.70%
2026-05-11 0 0.370 0.360 0.375 0.370 0.385 1,360,000 515,600 0.3791 1.850 1.800 1.875 1.850 1.925 272,000 1.8956 -1.33%
2026-05-08 0 0.375 0.365 0.380 0.360 0.385 700,000 262,700 0.3753 1.875 1.825 1.900 1.800 1.925 140,000 1.8764 2.74%
2026-05-07 0 0.365 0.355 0.365 0.355 0.385 1,267,000 463,030 0.3655 1.825 1.775 1.825 1.775 1.925 253,400 1.8273 -1.35%
2026-05-06 0 0.370 0.355 0.370 0.360 0.390 872,000 326,980 0.3750 1.850 1.775 1.850 1.800 1.950 174,400 1.8749 0.00%
2026-05-05 0 0.370 0.360 0.380 0.365 0.385 640,000 236,600 0.3697 1.850 1.800 1.900 1.825 1.925 128,000 1.8484 1.37%
2026-05-04 0 0.365 0.360 0.370 0.360 0.365 640,000 232,800 0.3638 1.825 1.800 1.850 1.800 1.825 128,000 1.8188 -1.35%
2026-04-30 0 0.370 0.340 0.390 - - 0 0 - 1.850 1.700 1.950 - - 0 - 0.00%
2026-04-29 0 0.370 0.330 0.370 0.310 0.370 284,000 99,660 0.3509 1.850 1.650 1.850 1.550 1.850 56,800 1.7546 8.82%
2026-04-28 0 0.340 0.340 0.345 0.315 0.340 220,000 72,700 0.3305 1.700 1.700 1.725 1.575 1.700 44,000 1.6523 -6.85%
2026-04-27 0 0.365 0.335 0.375 0.365 0.380 120,000 44,400 0.3700 1.825 1.675 1.875 1.825 1.900 24,000 1.8500 -1.35%
2026-04-24 0 0.370 0.365 0.390 0.365 0.405 1,160,000 443,300 0.3822 1.850 1.825 1.950 1.825 2.025 232,000 1.9108 12.12%
2026-04-23 0 0.330 0.330 0.365 0.325 0.395 1,724,000 625,640 0.3629 1.650 1.650 1.825 1.625 1.975 344,800 1.8145 -12.00%
2026-04-22 0 0.375 0.375 0.395 0.375 0.440 2,340,000 959,400 0.4100 1.875 1.875 1.975 1.875 2.200 468,000 2.0500 -3.85%
2026-04-21 0 0.390 0.390 0.395 0.370 0.395 3,220,000 1,228,300 0.3815 1.950 1.950 1.975 1.850 1.975 644,000 1.9073 -7.14%
2026-04-20 0 0.420 0.395 0.425 0.395 0.440 2,682,500 1,112,335 0.4147 2.100 1.975 2.125 1.975 2.200 536,500 2.0733 1.20%
2026-04-17 0 0.415 0.400 0.415 0.365 0.415 4,000,000 1,536,700 0.3842 2.075 2.000 2.075 1.825 2.075 800,000 1.9209 2.47%
2026-04-16 0 0.405 0.385 0.405 0.305 0.465 3,118,500 1,160,002 0.3720 2.025 1.925 2.025 1.525 2.325 623,700 1.8599 24.62%
2026-04-15 0 0.325 0.300 0.330 0.325 0.330 1,120,000 369,200 0.3296 1.625 1.500 1.650 1.625 1.650 224,000 1.6482 -1.52%
2026-04-14 0 0.330 0.300 0.350 - - 0 0 - 1.650 1.500 1.750 - - 0 - 0.00%
2026-04-13 0 0.330 0.320 0.350 0.320 0.330 120,000 39,400 0.3283 1.650 1.600 1.750 1.600 1.650 24,000 1.6417 4.76%
2026-04-10 0 0.315 0.310 0.330 0.315 0.315 140,000 44,100 0.3150 1.575 1.550 1.650 1.575 1.575 28,000 1.5750 1.61%
2026-04-09 0 0.310 0.310 0.345 0.310 0.310 427,000 132,230 0.3097 1.550 1.550 1.725 1.550 1.550 85,400 1.5484 0.00%
2026-04-08 0 0.310 0.310 0.340 0.310 0.310 248,000 76,700 0.3093 1.550 1.550 1.700 1.550 1.550 49,600 1.5464 0.00%
2026-04-02 0 0.310 0.310 0.345 0.310 0.310 160,000 49,600 0.3100 1.550 1.550 1.725 1.550 1.550 32,000 1.5500 0.00%
2026-04-01 0 0.310 0.310 0.335 0.295 0.310 440,000 135,200 0.3073 1.550 1.550 1.675 1.475 1.550 88,000 1.5364 5.08%
2026-03-31 0 0.295 0.270 0.300 0.285 0.325 500,000 152,800 0.3056 1.475 1.350 1.500 1.425 1.625 100,000 1.5280 -10.61%
2026-03-30 0 0.330 0.315 0.355 0.330 0.330 40,000 13,200 0.3300 1.650 1.575 1.775 1.650 1.650 8,000 1.6500 0.00%
2026-03-27 0 0.330 0.330 0.360 - - 0 0 - 1.650 1.650 1.800 - - 0 - 0.00%
2026-03-26 0 0.330 0.330 0.345 - - 0 0 - 1.650 1.650 1.725 - - 0 - 0.00%
2026-03-25 0 0.330 0.325 0.340 0.325 0.360 90,000 30,600 0.3400 1.650 1.625 1.700 1.625 1.800 18,000 1.7000 -2.94%
2026-03-24 0 0.340 0.320 0.345 0.340 0.340 100,000 34,000 0.3400 1.700 1.600 1.725 1.700 1.700 20,000 1.7000 -2.86%
2026-03-23 0 0.350 0.340 0.350 0.350 0.350 20,000 7,000 0.3500 1.750 1.700 1.750 1.750 1.750 4,000 1.7500 2.94%
2026-03-20 0 0.340 0.345 0.355 0.335 0.355 416,000 143,020 0.3438 1.700 1.725 1.775 1.675 1.775 83,200 1.7190 -5.56%
2026-03-19 0 0.360 0.345 0.360 - - 20,000 6,900 0.3450 1.800 1.725 1.800 - - 4,000 1.7250 0.00%
2026-03-18 0 0.360 0.350 0.365 0.355 0.365 364,000 130,220 0.3577 1.800 1.750 1.825 1.775 1.825 72,800 1.7887 0.00%
2026-03-17 0 0.360 0.360 0.370 0.360 0.360 60,000 21,600 0.3600 1.800 1.800 1.850 1.800 1.800 12,000 1.8000 -1.37%
2026-03-16 0 0.365 0.360 0.390 0.365 0.365 20,000 7,300 0.3650 1.825 1.800 1.950 1.825 1.825 4,000 1.8250 1.39%
2026-03-13 0 0.360 0.340 0.365 - - 0 0 - 1.800 1.700 1.825 - - 0 - 0.00%
2026-03-12 0 0.360 0.340 0.365 - - 0 0 - 1.800 1.700 1.825 - - 0 - 0.00%
2026-03-11 0 0.360 0.340 0.360 - - 0 0 - 1.800 1.700 1.800 - - 0 - 0.00%
2026-03-10 0 0.360 0.345 0.380 0.345 0.360 40,000 14,100 0.3525 1.800 1.725 1.900 1.725 1.800 8,000 1.7625 0.00%
2026-03-09 0 0.360 0.340 0.370 0.360 0.360 120,000 43,200 0.3600 1.800 1.700 1.850 1.800 1.800 24,000 1.8000 0.00%
2026-03-06 0 0.360 0.360 0.365 - - 0 0 - 1.800 1.800 1.825 - - 0 - 0.00%
2026-03-05 0 0.360 0.335 0.365 0.360 0.360 172,000 61,480 0.3574 1.800 1.675 1.825 1.800 1.800 34,400 1.7872 -1.37%
2026-03-04 0 0.365 0.360 0.365 0.365 0.365 100,000 36,500 0.3650 1.825 1.800 1.825 1.825 1.825 20,000 1.8250 -1.35%
2026-03-03 0 0.370 0.365 0.375 0.370 0.370 20,000 7,400 0.3700 1.850 1.825 1.875 1.850 1.850 4,000 1.8500 -1.33%
2026-03-02 0 0.375 0.370 0.390 0.370 0.375 80,000 29,900 0.3738 1.875 1.850 1.950 1.850 1.875 16,000 1.8688 -5.06%
2026-02-27 0 0.395 0.370 0.395 0.365 0.395 240,000 91,000 0.3792 1.975 1.850 1.975 1.825 1.975 48,000 1.8958 8.22%
2026-02-26 0 0.365 0.365 0.380 0.365 0.365 100,000 36,500 0.3650 1.825 1.825 1.900 1.825 1.825 20,000 1.8250 -3.95%
2026-02-25 0 0.380 0.360 0.380 0.380 0.385 82,800 31,594 0.3816 1.900 1.800 1.900 1.900 1.925 16,560 1.9079 -1.30%
2026-02-24 0 0.385 0.380 0.425 0.370 0.385 60,000 22,700 0.3783 1.925 1.900 2.125 1.850 1.925 12,000 1.8917 1.32%
2026-02-23 0 0.380 0.365 0.380 - - 0 0 - 1.900 1.825 1.900 - - 0 - -3.80%
2026-02-20 0 0.395 0.360 0.395 - - 0 0 - 1.975 1.800 1.975 - - 0 - 0.00%
2026-02-16 0 0.395 0.365 0.420 0.395 0.395 20,000 7,900 0.3950 1.975 1.825 2.100 1.975 1.975 4,000 1.9750 3.95%
2026-02-13 0 0.380 0.360 0.380 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2026-02-12 0 0.380 0.365 0.380 0.380 0.380 20,000 7,600 0.3800 1.900 1.825 1.900 1.900 1.900 4,000 1.9000 0.00%
2026-02-11 0 0.380 0.365 0.395 - - 0 0 - 1.900 1.825 1.975 - - 0 - 0.00%
2026-02-10 0 0.380 0.380 0.395 - - 0 0 - 1.900 1.900 1.975 - - 0 - 4.11%
2026-02-09 0 0.365 0.365 0.395 0.355 0.395 556,000 217,140 0.3905 1.825 1.825 1.975 1.775 1.975 111,200 1.9527 -7.59%
2026-02-06 0 0.395 0.370 0.435 - - 0 0 - 1.975 1.850 2.175 - - 0 - 0.00%
2026-02-05 0 0.395 0.370 0.395 - - 0 0 - 1.975 1.850 1.975 - - 0 - 0.00%
2026-02-04 0 0.395 0.370 0.400 - - 0 0 - 1.975 1.850 2.000 - - 0 - 0.00%
2026-02-03 0 0.395 0.370 0.445 - - 4,000 1,420 0.3550 1.975 1.850 2.225 - - 800 1.7750 0.00%
2026-02-02 0 0.395 0.370 0.430 - - 0 0 - 1.975 1.850 2.150 - - 0 - 0.00%
2026-01-30 0 0.395 0.370 0.410 - - 0 0 - 1.975 1.850 2.050 - - 0 - 0.00%
2026-01-29 0 0.395 0.385 0.410 0.380 0.400 106,200 41,023 0.3863 1.975 1.925 2.050 1.900 2.000 21,240 1.9314 -1.25%
2026-01-28 0 0.400 0.390 0.410 0.400 0.400 40,000 16,000 0.4000 2.000 1.950 2.050 2.000 2.000 8,000 2.0000 1.27%
2026-01-27 0 0.395 0.395 0.425 0.385 0.425 152,000 61,740 0.4062 1.975 1.975 2.125 1.925 2.125 30,400 2.0309 -7.06%
2026-01-26 0 0.425 0.380 0.425 - - 0 0 - 2.125 1.900 2.125 - - 0 - 0.00%
2026-01-23 0 0.425 0.370 0.425 0.420 0.425 642,000 272,520 0.4245 2.125 1.850 2.125 2.100 2.125 128,400 2.1224 1.19%
2026-01-22 0 0.420 0.390 0.420 0.420 0.425 440,000 186,800 0.4245 2.100 1.950 2.100 2.100 2.125 88,000 2.1227 0.00%
2026-01-21 0 0.420 0.395 0.420 - - 0 0 - 2.100 1.975 2.100 - - 0 - 0.00%
2026-01-20 0 0.420 0.370 0.420 0.420 0.420 400,000 168,000 0.4200 2.100 1.850 2.100 2.100 2.100 80,000 2.1000 -2.33%
2026-01-19 0 0.430 0.395 0.430 0.430 0.430 300,000 129,000 0.4300 2.150 1.975 2.150 2.150 2.150 60,000 2.1500 2.38%
2026-01-16 0 0.420 0.390 0.420 0.420 0.420 80,000 33,600 0.4200 2.100 1.950 2.100 2.100 2.100 16,000 2.1000 0.00%
2026-01-15 0 0.420 0.365 0.420 0.420 0.420 20,000 8,400 0.4200 2.100 1.825 2.100 2.100 2.100 4,000 2.1000 3.70%
2026-01-14 0 0.405 0.365 0.405 - - 0 0 - 2.025 1.825 2.025 - - 0 - 0.00%
2026-01-13 0 0.405 0.395 0.405 0.390 0.420 420,000 167,300 0.3983 2.025 1.975 2.025 1.950 2.100 84,000 1.9917 5.19%
2026-01-12 0 0.385 0.400 0.415 0.380 0.415 656,000 265,060 0.4041 1.925 2.000 2.075 1.900 2.075 131,200 2.0203 -4.94%
2026-01-09 0 0.405 0.395 0.405 0.410 0.410 600,000 246,000 0.4100 2.025 1.975 2.025 2.050 2.050 120,000 2.0500 2.53%
2026-01-08 0 0.395 0.380 0.395 0.400 0.400 80,000 32,000 0.4000 1.975 1.900 1.975 2.000 2.000 16,000 2.0000 0.00%
2026-01-07 0 0.395 0.380 0.395 0.395 0.405 100,000 40,100 0.4010 1.975 1.900 1.975 1.975 2.025 20,000 2.0050 6.76%
2026-01-06 0 0.370 0.370 0.400 0.370 0.405 160,000 63,500 0.3969 1.850 1.850 2.000 1.850 2.025 32,000 1.9844 0.00%
2026-01-05 0 0.370 0.370 0.395 0.370 0.370 20,000 7,400 0.3700 1.850 1.850 1.975 1.850 1.850 4,000 1.8500 -5.13%
2026-01-02 0 0.390 0.390 0.395 0.355 0.385 360,000 133,910 0.3720 1.950 1.950 1.975 1.775 1.925 72,000 1.8599 1.30%
2025-12-31 0 0.385 0.355 0.400 - - 40,000 15,400 0.3850 1.925 1.775 2.000 - - 8,000 1.9250 0.00%
2025-12-30 0 0.385 0.385 0.395 0.385 0.385 120,000 46,200 0.3850 1.925 1.925 1.975 1.925 1.925 24,000 1.9250 0.00%
2025-12-29 0 0.385 0.350 0.395 - - 0 0 - 1.925 1.750 1.975 - - 0 - 0.00%
2025-12-24 0 0.385 0.365 0.425 - - 0 0 - 1.925 1.825 2.125 - - 0 - 0.00%
2025-12-23 0 0.385 0.385 0.425 0.385 0.385 80,000 30,800 0.3850 1.925 1.925 2.125 1.925 1.925 16,000 1.9250 1.32%
2025-12-22 0 0.380 0.360 0.430 0.380 0.380 40,000 15,200 0.3800 1.900 1.800 2.150 1.900 1.900 8,000 1.9000 0.00%
2025-12-19 0 0.380 0.375 0.380 0.380 0.380 200,000 76,000 0.3800 1.900 1.875 1.900 1.900 1.900 40,000 1.9000 0.00%
2025-12-18 0 0.380 0.370 0.410 - - 0 0 - 1.900 1.850 2.050 - - 0 - 0.00%
2025-12-17 0 0.380 0.375 0.400 0.380 0.410 380,800 151,188 0.3970 1.900 1.875 2.000 1.900 2.050 76,160 1.9851 -7.32%
2025-12-16 0 0.410 0.395 0.430 0.410 0.415 140,200 57,978 0.4135 2.050 1.975 2.150 2.050 2.075 28,040 2.0677 0.00%
2025-12-15 0 0.410 0.400 0.435 0.410 0.410 60,000 24,600 0.4100 2.050 2.000 2.175 2.050 2.050 12,000 2.0500 0.00%
2025-12-12 0 0.410 0.410 0.435 - - 0 0 - 2.050 2.050 2.175 - - 0 - 0.00%
2025-12-11 0 0.410 0.410 0.425 0.405 0.440 116,000 47,840 0.4124 2.050 2.050 2.125 2.025 2.200 23,200 2.0621 -1.20%
2025-12-10 0 0.415 0.400 0.430 0.415 0.415 100,000 41,500 0.4150 2.075 2.000 2.150 2.075 2.075 20,000 2.0750 3.75%
2025-12-09 0 0.400 0.400 0.430 0.400 0.435 280,000 121,100 0.4325 2.000 2.000 2.150 2.000 2.175 56,000 2.1625 -2.44%
2025-12-08 0 0.410 0.400 0.430 - - 3,000 1,155 0.3850 2.050 2.000 2.150 - - 600 1.9250 0.00%
2025-12-05 0 0.410 0.410 0.420 0.410 0.425 197,000 81,615 0.4143 2.050 2.050 2.100 2.050 2.125 39,400 2.0714 2.50%
2025-12-04 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 2.000 2.000 2.100 2.000 2.000 8,000 2.0000 -4.76%
2025-12-03 0 0.420 0.385 0.435 0.415 0.420 160,000 67,000 0.4188 2.100 1.925 2.175 2.075 2.100 32,000 2.0938 0.00%
2025-12-02 0 0.420 0.410 0.420 0.410 0.435 660,000 274,700 0.4162 2.100 2.050 2.100 2.050 2.175 132,000 2.0811 1.20%
2025-12-01 0 0.415 0.405 0.415 0.405 0.430 360,000 151,100 0.4197 2.075 2.025 2.075 2.025 2.150 72,000 2.0986 -3.49%
2025-11-28 0 0.430 0.420 0.435 0.430 0.450 60,000 26,200 0.4367 2.150 2.100 2.175 2.150 2.250 12,000 2.1833 -2.27%
2025-11-27 0 0.440 0.350 0.435 - - 0 0 - 2.200 1.750 2.175 - - 0 - 0.00%
2025-11-26 0 0.440 0.420 0.440 0.420 0.445 100,000 43,700 0.4370 2.200 2.100 2.200 2.100 2.225 20,000 2.1850 0.00%
2025-11-25 0 0.440 0.435 0.440 0.420 0.440 620,000 266,200 0.4294 2.200 2.175 2.200 2.100 2.200 124,000 2.1468 0.00%
2025-11-24 0 0.440 0.430 0.440 0.440 0.445 48,000 21,020 0.4379 2.200 2.150 2.200 2.200 2.225 9,600 2.1896 -1.12%
2025-11-21 0 0.445 0.430 0.450 0.440 0.460 380,000 169,700 0.4466 2.225 2.150 2.250 2.200 2.300 76,000 2.2329 0.00%
2025-11-20 0 0.445 0.440 0.445 0.440 0.455 660,000 294,400 0.4461 2.225 2.200 2.225 2.200 2.275 132,000 2.2303 -2.20%
2025-11-19 0 0.455 0.455 0.465 0.450 0.475 392,914 179,857 0.4578 2.275 2.275 2.325 2.250 2.375 78,583 2.2888 -6.19%
2025-11-18 0 0.485 0.460 0.485 - - 0 0 - 2.425 2.300 2.425 - - 0 - 0.00%
2025-11-17 0 0.485 0.450 0.485 0.490 0.490 28,000 13,320 0.4757 2.425 2.250 2.425 2.450 2.450 5,600 2.3786 5.43%
2025-11-14 0 0.460 0.460 0.465 0.460 0.460 40,000 18,400 0.4600 2.300 2.300 2.325 2.300 2.300 8,000 2.3000 -3.16%
2025-11-13 0 0.475 0.460 0.480 0.460 0.475 252,000 118,580 0.4706 2.375 2.300 2.400 2.300 2.375 50,400 2.3528 0.00%
2025-11-12 0 0.475 0.460 0.480 0.465 0.495 2,280,000 1,101,800 0.4832 2.375 2.300 2.400 2.325 2.475 456,000 2.4162 1.06%
2025-11-11 0 0.470 0.455 0.470 0.470 0.480 1,000,400 474,380 0.4742 2.350 2.275 2.350 2.350 2.400 200,080 2.3710 -1.05%
2025-11-10 0 0.475 0.470 0.480 0.475 0.510 920,000 449,500 0.4886 2.375 2.350 2.400 2.375 2.550 184,000 2.4429 2.15%
2025-11-07 0 0.465 0.450 0.470 0.440 0.510 2,840,000 1,333,300 0.4695 2.325 2.250 2.350 2.200 2.550 568,000 2.3474 0.00%
2025-11-06 0 0.465 0.460 0.470 0.465 0.475 120,000 56,000 0.4667 2.325 2.300 2.350 2.325 2.375 24,000 2.3333 3.33%
2025-11-05 0 0.450 0.445 0.465 0.440 0.460 468,000 210,740 0.4503 2.250 2.225 2.325 2.200 2.300 93,600 2.2515 0.00%
2025-11-04 0 0.450 0.450 0.465 0.450 0.485 820,000 394,000 0.4805 2.250 2.250 2.325 2.250 2.425 164,000 2.4024 1.12%
2025-11-03 0 0.445 0.435 0.445 0.445 0.450 366,006 163,282 0.4461 2.225 2.175 2.225 2.225 2.250 73,201 2.2306 -3.26%
2025-10-31 0 0.460 0.455 0.460 0.445 0.465 1,461,000 659,240 0.4512 2.300 2.275 2.300 2.225 2.325 292,200 2.2561 -2.13%
2025-10-30 0 0.470 0.465 0.470 0.470 0.485 3,920,000 1,875,000 0.4783 2.350 2.325 2.350 2.350 2.425 784,000 2.3916 -4.08%
2025-10-28 0 0.490 0.465 0.490 0.460 0.500 4,440,000 2,160,800 0.4867 2.450 2.325 2.450 2.300 2.500 888,000 2.4333 0.00%
2025-10-27 0 0.490 0.475 0.490 0.480 0.495 3,180,000 1,555,500 0.4892 2.450 2.375 2.450 2.400 2.475 636,000 2.4458 1.03%
2025-10-24 0 0.485 0.475 0.485 0.480 0.510 4,060,000 2,010,000 0.4951 2.425 2.375 2.425 2.400 2.550 812,000 2.4754 -4.90%
2025-10-23 0 0.510 0.460 0.510 0.435 0.540 5,888,000 2,745,160 0.4662 2.550 2.300 2.550 2.175 2.700 1,177,600 2.3311 9.68%
2025-10-22 0 0.465 0.440 0.465 0.445 0.470 1,300,000 595,100 0.4578 2.325 2.200 2.325 2.225 2.350 260,000 2.2888 -2.11%
2025-10-21 0 0.475 0.445 0.475 0.480 0.485 440,000 211,800 0.4814 2.375 2.225 2.375 2.400 2.425 88,000 2.4068 -1.04%
2025-10-20 0 0.480 0.445 0.480 0.490 0.495 40,000 19,700 0.4925 2.400 2.225 2.400 2.450 2.475 8,000 2.4625 2.13%
2025-10-17 0 0.470 0.465 0.470 0.455 0.480 420,000 196,800 0.4686 2.350 2.325 2.350 2.275 2.400 84,000 2.3429 1.08%
2025-10-16 0 0.465 0.460 0.465 0.440 0.470 516,000 236,540 0.4584 2.325 2.300 2.325 2.200 2.350 103,200 2.2921 1.09%
2025-10-15 0 0.460 0.450 0.465 0.420 0.495 3,728,000 1,687,660 0.4527 2.300 2.250 2.325 2.100 2.475 745,600 2.2635 -3.16%
2025-10-14 0 0.475 0.470 0.475 0.475 0.550 2,040,000 1,034,800 0.5073 2.375 2.350 2.375 2.375 2.750 408,000 2.5363 -4.04%
2025-10-13 0 0.495 0.470 0.495 0.495 0.500 140,000 69,400 0.4957 2.475 2.350 2.475 2.475 2.500 28,000 2.4786 2.06%
2025-10-10 0 0.485 0.470 0.485 0.470 0.485 500,000 236,440 0.4729 2.425 2.350 2.425 2.350 2.425 100,000 2.3644 0.00%
2025-10-09 0 0.485 0.480 0.490 0.475 0.490 568,000 272,020 0.4789 2.425 2.400 2.450 2.375 2.450 113,600 2.3945 1.04%
2025-10-08 0 0.480 0.475 0.490 0.470 0.500 1,228,000 603,640 0.4916 2.400 2.375 2.450 2.350 2.500 245,600 2.4578 1.05%
2025-10-06 0 0.475 0.470 0.475 0.475 0.540 4,940,000 2,381,800 0.4821 2.375 2.350 2.375 2.375 2.700 988,000 2.4107 -4.04%
2025-10-03 0 0.495 0.490 0.500 0.490 0.600 2,140,000 1,091,500 0.5100 2.475 2.450 2.500 2.450 3.000 428,000 2.5502 -1.00%
2025-10-02 0 0.500 0.490 0.500 0.480 0.530 2,786,000 1,407,300 0.5051 2.500 2.450 2.500 2.400 2.650 557,200 2.5257 6.38%
2025-09-30 0 0.470 0.470 0.480 0.470 0.510 3,340,000 1,610,000 0.4820 2.350 2.350 2.400 2.350 2.550 668,000 2.4102 -5.05%
2025-09-29 0 0.495 0.490 0.495 0.480 0.600 9,492,000 4,915,030 0.5178 2.475 2.450 2.475 2.400 3.000 1,898,400 2.5890 -17.50%
2025-09-26 0 0.600 0.590 0.600 0.400 0.600 5,120,000 2,366,300 0.4622 3.000 2.950 3.000 2.000 3.000 1,024,000 2.3108 44.58%
2025-09-25 0 0.415 0.405 0.415 0.400 0.420 1,226,000 502,380 0.4098 2.075 2.025 2.075 2.000 2.100 245,200 2.0489 -1.19%
2025-09-24 0 0.420 0.405 0.420 0.380 0.425 3,920,000 1,581,000 0.4033 2.100 2.025 2.100 1.900 2.125 784,000 2.0166 1.20%
2025-09-23 0 0.415 0.395 0.415 0.380 0.425 4,160,000 1,695,800 0.4076 2.075 1.975 2.075 1.900 2.125 832,000 2.0382 1.22%
2025-09-22 0 0.410 0.400 0.410 0.330 0.445 6,398,902 2,537,546 0.3966 2.050 2.000 2.050 1.650 2.225 1,279,780 1.9828 36.67%
2025-09-19 0 0.300 0.300 0.330 - - 20,000 6,000 0.3000 1.500 1.500 1.650 - - 4,000 1.5000 1.69%
2025-09-18 0 0.295 0.280 0.325 - - 0 0 - 1.475 1.400 1.625 - - 0 - 0.00%
2025-09-17 0 0.295 0.285 0.300 0.285 0.295 48,000 13,760 0.2867 1.475 1.425 1.500 1.425 1.475 9,600 1.4333 1.72%
2025-09-16 0 0.290 0.285 0.315 0.285 0.295 500,000 144,700 0.2894 1.450 1.425 1.575 1.425 1.475 100,000 1.4470 -3.33%
2025-09-15 0 0.300 0.300 0.320 0.300 0.300 40,000 12,000 0.3000 1.500 1.500 1.600 1.500 1.500 8,000 1.5000 0.00%
2025-09-12 0 0.300 0.290 0.300 0.300 0.300 185,000 55,250 0.2986 1.500 1.450 1.500 1.500 1.500 37,000 1.4932 0.00%
2025-09-11 0 0.300 0.295 0.300 0.300 0.300 162,000 48,550 0.2997 1.500 1.475 1.500 1.500 1.500 32,400 1.4985 1.69%
2025-09-10 0 0.295 0.295 0.305 0.270 0.305 662,000 192,570 0.2909 1.475 1.475 1.525 1.350 1.525 132,400 1.4545 -4.84%
2025-09-09 0 0.310 0.305 0.310 0.310 0.310 20,000 6,200 0.3100 1.550 1.525 1.550 1.550 1.550 4,000 1.5500 0.00%
2025-09-08 0 0.310 0.305 0.310 - - 0 0 - 1.550 1.525 1.550 - - 0 - 0.00%
2025-09-05 0 0.310 0.310 0.320 0.310 0.310 122,000 37,780 0.3097 1.550 1.550 1.600 1.550 1.550 24,400 1.5484 0.00%
2025-09-04 0 0.310 0.305 0.320 0.310 0.320 680,000 211,200 0.3106 1.550 1.525 1.600 1.550 1.600 136,000 1.5529 0.00%
2025-09-03 0 0.310 0.305 0.330 0.310 0.310 23,000 7,085 0.3080 1.550 1.525 1.650 1.550 1.550 4,600 1.5402 0.00%
2025-09-02 0 0.310 0.310 0.315 - - 0 0 - 1.550 1.550 1.575 - - 0 - 0.00%
2025-09-01 0 0.310 0.305 0.315 0.310 0.310 47,600 14,528 0.3052 1.550 1.525 1.575 1.550 1.550 9,520 1.5261 -1.59%
2025-08-29 0 0.315 0.310 0.325 - - 7,900 2,330 0.2949 1.575 1.550 1.625 - - 1,580 1.4747 0.00%
2025-08-28 0 0.315 0.310 0.335 0.310 0.320 60,500 18,575 0.3070 1.575 1.550 1.675 1.550 1.600 12,100 1.5351 0.00%
2025-08-27 0 0.315 0.310 0.325 0.315 0.330 960,000 302,000 0.3146 1.575 1.550 1.625 1.575 1.650 192,000 1.5729 1.61%
2025-08-26 0 0.310 0.305 0.310 - - 0 0 - 1.550 1.525 1.550 - - 0 - 0.00%
2025-08-25 0 0.310 0.310 0.325 0.310 0.320 156,000 48,920 0.3136 1.550 1.550 1.625 1.550 1.600 31,200 1.5679 0.00%
2025-08-22 0 0.310 0.310 0.320 0.310 0.325 460,000 145,600 0.3165 1.550 1.550 1.600 1.550 1.625 92,000 1.5826 -1.59%
2025-08-21 0 0.315 0.315 0.340 0.310 0.315 640,000 200,800 0.3138 1.575 1.575 1.700 1.550 1.575 128,000 1.5688 0.00%
2025-08-20 0 0.315 0.315 0.325 0.310 0.310 144,000 44,560 0.3094 1.575 1.575 1.625 1.550 1.550 28,800 1.5472 -1.56%
2025-08-19 0 0.320 0.320 0.350 - - 0 0 - 1.600 1.600 1.750 - - 0 - 0.00%
2025-08-18 0 0.320 0.320 0.350 0.315 0.315 60,000 18,900 0.3150 1.600 1.600 1.750 1.575 1.575 12,000 1.5750 -8.57%
2025-08-15 0 0.350 0.320 0.350 0.330 0.350 505,000 176,000 0.3485 1.750 1.600 1.750 1.650 1.750 101,000 1.7426 4.48%
2025-08-14 0 0.335 0.315 0.350 - - 0 0 - 1.675 1.575 1.750 - - 0 - 0.00%
2025-08-13 0 0.335 0.310 0.345 - - 4,000 1,200 0.3000 1.675 1.550 1.725 - - 800 1.5000 0.00%
2025-08-12 0 0.335 0.335 0.345 0.335 0.335 60,000 20,100 0.3350 1.675 1.675 1.725 1.675 1.675 12,000 1.6750 0.00%
2025-08-11 0 0.335 0.335 0.340 0.335 0.340 79,235 26,415 0.3334 1.675 1.675 1.700 1.675 1.700 15,847 1.6669 0.00%
2025-08-08 0 0.335 0.320 0.350 0.315 0.335 301,600 98,988 0.3282 1.675 1.600 1.750 1.575 1.675 60,320 1.6410 6.35%
2025-08-07 0 0.315 0.305 0.315 0.315 0.315 60,000 18,900 0.3150 1.575 1.525 1.575 1.575 1.575 12,000 1.5750 -1.56%
2025-08-06 0 0.320 0.310 0.320 0.320 0.320 40,000 12,800 0.3200 1.600 1.550 1.600 1.600 1.600 8,000 1.6000 0.00%
2025-08-05 0 0.320 0.320 0.340 0.320 0.320 120,000 38,400 0.3200 1.600 1.600 1.700 1.600 1.600 24,000 1.6000 -1.54%
2025-08-04 0 0.325 0.305 0.325 - - 0 0 - 1.625 1.525 1.625 - - 0 - 0.00%
2025-08-01 0 0.325 0.310 0.330 0.305 0.325 302,000 97,670 0.3234 1.625 1.550 1.650 1.525 1.625 60,400 1.6171 -2.99%
2025-07-31 0 0.335 0.310 0.335 - - 0 0 - 1.675 1.550 1.675 - - 0 - 0.00%
2025-07-30 0 0.335 0.310 0.335 - - 0 0 - 1.675 1.550 1.675 - - 0 - 0.00%
2025-07-29 0 0.335 0.305 0.335 0.335 0.335 20,000 6,700 0.3350 1.675 1.525 1.675 1.675 1.675 4,000 1.6750 0.00%
2025-07-28 0 0.335 0.310 0.340 0.335 0.340 364,000 122,200 0.3357 1.675 1.550 1.700 1.675 1.700 72,800 1.6786 -5.63%
2025-07-25 0 0.355 0.310 0.355 - - 1,000 300 0.3000 1.775 1.550 1.775 - - 200 1.5000 0.00%
2025-07-24 0 0.355 0.320 0.355 - - 2,000 650 0.3250 1.775 1.600 1.775 - - 400 1.6250 0.00%
2025-07-23 0 0.355 0.310 0.355 - - 0 0 - 1.775 1.550 1.775 - - 0 - 0.00%
2025-07-22 0 0.355 0.300 0.355 - - 0 0 - 1.775 1.500 1.775 - - 0 - 0.00%
2025-07-21 0 0.355 0.300 0.355 - - 0 0 - 1.775 1.500 1.775 - - 0 - 0.00%
2025-07-18 0 0.355 0.305 0.355 0.355 0.355 20,000 7,100 0.3550 1.775 1.525 1.775 1.775 1.775 4,000 1.7750 2.90%
2025-07-17 0 0.345 0.300 0.350 - - 0 0 - 1.725 1.500 1.750 - - 0 - 0.00%
2025-07-16 0 0.345 0.305 0.345 - - 0 0 - 1.725 1.525 1.725 - - 0 - 0.00%
2025-07-15 0 0.345 0.305 0.345 - - 0 0 - 1.725 1.525 1.725 - - 0 - 0.00%
2025-07-14 0 0.345 0.310 0.355 - - 0 0 - 1.725 1.550 1.775 - - 0 - 0.00%
2025-07-11 0 0.345 0.300 0.345 0.345 0.345 80,000 27,600 0.3450 1.725 1.500 1.725 1.725 1.725 16,000 1.7250 7.81%
2025-07-10 0 0.320 0.300 0.345 0.300 0.320 1,320,000 419,400 0.3177 1.600 1.500 1.725 1.500 1.600 264,000 1.5886 6.67%
2025-07-09 0 0.300 0.290 0.310 - - 0 0 - 1.500 1.450 1.550 - - 0 - 0.00%
2025-07-08 0 0.300 0.300 0.310 0.300 0.320 1,460,000 462,400 0.3167 1.500 1.500 1.550 1.500 1.600 292,000 1.5836 -3.23%
2025-07-07 0 0.310 0.310 0.325 - - 20,000 6,300 0.3150 1.550 1.550 1.625 - - 4,000 1.5750 1.64%
2025-07-04 0 0.305 0.305 0.310 0.305 0.305 40,000 12,200 0.3050 1.525 1.525 1.550 1.525 1.525 8,000 1.5250 -1.61%
2025-07-03 0 0.310 0.295 0.315 0.295 0.310 680,000 203,700 0.2996 1.550 1.475 1.575 1.475 1.550 136,000 1.4978 0.00%
2025-07-02 0 0.310 0.310 0.325 0.310 0.310 1,220,000 378,200 0.3100 1.550 1.550 1.625 1.550 1.550 244,000 1.5500 0.00%
2025-06-30 0 0.310 0.310 0.315 0.310 0.325 2,460,000 778,300 0.3164 1.550 1.550 1.575 1.550 1.625 492,000 1.5819 -1.59%
2025-06-27 0 0.315 0.310 0.320 0.315 0.335 142,000 45,690 0.3218 1.575 1.550 1.600 1.575 1.675 28,400 1.6088 -1.56%
2025-06-26 0 0.320 0.315 0.335 0.320 0.320 68,400 21,960 0.3211 1.600 1.575 1.675 1.600 1.600 13,680 1.6053 -4.48%
2025-06-25 0 0.335 0.320 0.340 0.325 0.335 152,000 50,150 0.3299 1.675 1.600 1.700 1.625 1.675 30,400 1.6497 1.52%
2025-06-24 0 0.330 0.325 0.340 0.330 0.330 100,000 33,000 0.3300 1.650 1.625 1.700 1.650 1.650 20,000 1.6500 -2.94%
2025-06-23 0 0.340 0.320 0.340 0.325 0.325 40,000 13,300 0.3325 1.700 1.600 1.700 1.625 1.625 8,000 1.6625 -4.23%
2025-06-20 0 0.355 0.320 0.370 - - 20,000 7,100 0.3550 1.775 1.600 1.850 - - 4,000 1.7750 4.41%
2025-06-19 0 0.340 0.320 0.345 0.330 0.330 101,000 34,800 0.3446 1.700 1.600 1.725 1.650 1.650 20,200 1.7228 3.03%
2025-06-18 0 0.330 0.320 0.350 0.330 0.335 1,020,000 341,600 0.3349 1.650 1.600 1.750 1.650 1.675 204,000 1.6745 1.54%
2025-06-17 0 0.325 0.315 0.325 - - 0 0 - 1.625 1.575 1.625 - - 0 - -2.99%
2025-06-16 0 0.335 0.315 0.335 0.335 0.335 20,000 6,700 0.3350 1.675 1.575 1.675 1.675 1.675 4,000 1.6750 0.00%
2025-06-13 0 0.335 0.325 0.340 - - 2,000 610 0.3050 1.675 1.625 1.700 - - 400 1.5250 0.00%
2025-06-12 0 0.335 0.325 0.340 0.335 0.335 80,000 26,800 0.3350 1.675 1.625 1.700 1.675 1.675 16,000 1.6750 0.00%
2025-06-11 0 0.335 0.330 0.340 0.330 0.335 1,400,000 463,600 0.3311 1.675 1.650 1.700 1.650 1.675 280,000 1.6557 0.00%
2025-06-10 0 0.335 0.330 0.345 0.335 0.340 100,000 33,600 0.3360 1.675 1.650 1.725 1.675 1.700 20,000 1.6800 -4.29%
2025-06-09 0 0.350 0.335 0.350 0.330 0.360 701,300 239,229 0.3411 1.750 1.675 1.750 1.650 1.800 140,260 1.7056 1.45%
2025-06-06 0 0.345 0.325 0.355 0.320 0.345 572,000 190,320 0.3327 1.725 1.625 1.775 1.600 1.725 114,400 1.6636 -5.48%
2025-06-05 0 0.365 0.330 0.370 0.365 0.365 20,000 7,300 0.3650 1.825 1.650 1.850 1.825 1.825 4,000 1.8250 4.29%
2025-06-04 0 0.350 0.330 0.355 - - 0 0 - 1.750 1.650 1.775 - - 0 - 0.00%
2025-06-03 0 0.350 0.325 0.355 0.330 0.350 295,000 100,350 0.3402 1.750 1.625 1.775 1.650 1.750 59,000 1.7008 2.94%
2025-06-02 0 0.340 0.330 0.340 0.320 0.350 160,000 53,200 0.3325 1.700 1.650 1.700 1.600 1.750 32,000 1.6625 -6.85%
2025-05-30 0 0.365 0.345 0.370 0.340 0.365 140,000 50,600 0.3614 1.825 1.725 1.850 1.700 1.825 28,000 1.8071 -1.35%
2025-05-29 0 0.370 0.340 0.380 0.370 0.370 424,000 156,680 0.3695 1.850 1.700 1.900 1.850 1.850 84,800 1.8476 -1.33%
2025-05-28 0 0.375 0.330 0.375 0.385 0.385 20,000 7,700 0.3850 1.875 1.650 1.875 1.925 1.925 4,000 1.9250 1.35%
2025-05-27 0 0.370 0.330 0.375 0.365 0.370 340,000 124,300 0.3656 1.850 1.650 1.875 1.825 1.850 68,000 1.8279 1.37%
2025-05-26 0 0.365 0.330 0.380 0.365 0.365 21,000 7,625 0.3631 1.825 1.650 1.900 1.825 1.825 4,200 1.8155 2.82%
2025-05-23 0 0.355 0.340 0.365 0.350 0.355 40,600 14,292 0.3520 1.775 1.700 1.825 1.750 1.775 8,120 1.7601 -1.39%
2025-05-22 0 0.360 0.335 0.375 0.360 0.360 28,478 10,294 0.3615 1.800 1.675 1.875 1.800 1.800 5,696 1.8074 4.35%
2025-05-21 0 0.345 0.345 0.355 - - 0 0 - 1.725 1.725 1.775 - - 0 - 0.00%
2025-05-20 0 0.345 0.345 0.355 0.345 0.365 480,000 167,200 0.3483 1.725 1.725 1.775 1.725 1.825 96,000 1.7417 -1.43%
2025-05-19 0 0.350 0.345 0.380 0.340 0.385 210,000 72,650 0.3460 1.750 1.725 1.900 1.700 1.925 42,000 1.7298 -2.78%
2025-05-16 0 0.360 0.350 0.380 0.360 0.360 20,000 7,200 0.3600 1.800 1.750 1.900 1.800 1.800 4,000 1.8000 -2.70%
2025-05-15 0 0.370 0.355 0.375 - - 0 0 - 1.850 1.775 1.875 - - 0 - 0.00%
2025-05-14 0 0.370 0.355 0.370 0.360 0.375 893,900 322,006 0.3602 1.850 1.775 1.850 1.800 1.875 178,780 1.8011 -2.63%
2025-05-13 0 0.380 0.365 0.380 0.370 0.380 660,000 246,500 0.3735 1.900 1.825 1.900 1.850 1.900 132,000 1.8674 1.33%
2025-05-12 0 0.375 0.360 0.375 - - 0 0 - 1.875 1.800 1.875 - - 0 - 0.00%
2025-05-09 0 0.375 0.360 0.375 - - 0 0 - 1.875 1.800 1.875 - - 0 - 0.00%
2025-05-08 0 0.375 0.360 0.375 0.360 0.390 2,760,000 1,001,800 0.3630 1.875 1.800 1.875 1.800 1.950 552,000 1.8149 -5.06%
2025-05-07 0 0.395 0.365 0.395 - - 0 0 - 1.975 1.825 1.975 - - 0 - 0.00%
2025-05-06 0 0.395 0.365 0.400 - - 4,000 1,380 0.3450 1.975 1.825 2.000 - - 800 1.7250 0.00%
2025-05-02 0 0.395 0.350 0.400 0.395 0.400 140,000 55,300 0.3950 1.975 1.750 2.000 1.975 2.000 28,000 1.9750 0.00%
2025-04-30 0 0.395 0.375 0.395 0.380 0.395 260,000 99,100 0.3812 1.975 1.875 1.975 1.900 1.975 52,000 1.9058 -1.25%
2025-04-29 0 0.400 0.375 0.400 0.375 0.410 3,720,000 1,447,300 0.3891 2.000 1.875 2.000 1.875 2.050 744,000 1.9453 0.00%
2025-04-28 0 0.400 0.380 0.400 0.395 0.400 460,000 182,800 0.3974 2.000 1.900 2.000 1.975 2.000 92,000 1.9870 3.90%
2025-04-25 0 0.385 0.385 0.400 0.380 0.425 912,000 366,140 0.4015 1.925 1.925 2.000 1.900 2.125 182,400 2.0073 -3.75%
2025-04-24 0 0.400 0.380 0.400 0.395 0.400 720,000 286,800 0.3983 2.000 1.900 2.000 1.975 2.000 144,000 1.9917 1.27%
2025-04-23 0 0.395 0.360 0.395 0.390 0.395 1,300,000 509,000 0.3915 1.975 1.800 1.975 1.950 1.975 260,000 1.9577 0.00%
2025-04-22 0 0.395 0.360 0.395 0.355 0.395 603,000 230,820 0.3828 1.975 1.800 1.975 1.775 1.975 120,600 1.9139 3.95%
2025-04-17 0 0.380 0.355 0.400 0.370 0.410 1,040,000 408,200 0.3925 1.900 1.775 2.000 1.850 2.050 208,000 1.9625 1.33%
2025-04-16 0 0.375 0.330 0.380 - - 0 0 - 1.875 1.650 1.900 - - 0 - -1.32%
2025-04-15 0 0.380 0.335 0.380 0.320 0.385 2,023,395 694,520 0.3432 1.900 1.675 1.900 1.600 1.925 404,679 1.7162 15.15%
2025-04-14 0 0.330 0.315 0.335 0.300 0.350 3,870,000 1,215,900 0.3142 1.650 1.575 1.675 1.500 1.750 774,000 1.5709 -4.35%
2025-04-11 0 0.345 0.345 0.350 0.300 0.345 1,460,000 488,200 0.3344 1.725 1.725 1.750 1.500 1.725 292,000 1.6719 13.11%
2025-04-10 0 0.305 0.295 0.325 - - 0 0 - 1.525 1.475 1.625 - - 0 - 0.00%
2025-04-09 0 0.305 0.305 0.345 0.305 0.350 202,000 64,180 0.3177 1.525 1.525 1.725 1.525 1.750 40,400 1.5886 -25.61%
2025-04-08 0 0.410 0.236 0.400 0.255 0.450 1,060,000 339,900 0.3207 2.050 1.180 2.000 1.275 2.250 212,000 1.6033 51.85%
2025-04-07 0 0.270 0.241 0.270 0.250 0.295 920,000 247,600 0.2691 1.350 1.205 1.350 1.250 1.475 184,000 1.3457 -11.48%
2025-04-03 0 0.305 0.295 0.305 0.305 0.305 20,000 6,100 0.3050 1.525 1.475 1.525 1.525 1.525 4,000 1.5250 1.67%
2025-04-02 0 0.300 0.300 0.310 0.300 0.305 620,000 186,600 0.3010 1.500 1.500 1.550 1.500 1.525 124,000 1.5048 0.00%
2025-04-01 0 0.300 0.300 0.305 0.300 0.310 160,000 48,900 0.3056 1.500 1.500 1.525 1.500 1.550 32,000 1.5281 1.69%
2025-03-31 0 0.295 0.295 0.310 0.295 0.315 340,000 104,400 0.3071 1.475 1.475 1.550 1.475 1.575 68,000 1.5353 0.00%
2025-03-28 0 0.295 0.285 0.295 0.290 0.305 260,000 75,900 0.2919 1.475 1.425 1.475 1.450 1.525 52,000 1.4596 0.00%
2025-03-27 0 0.295 0.295 0.320 0.290 0.325 2,412,000 720,700 0.2988 1.475 1.475 1.600 1.450 1.625 482,400 1.4940 -6.35%
2025-03-26 0 0.315 0.290 0.315 0.315 0.315 55,846 15,888 0.2845 1.575 1.450 1.575 1.575 1.575 11,169 1.4225 8.62%
2025-03-25 0 0.290 0.290 0.315 0.290 0.330 1,956,000 605,060 0.3093 1.450 1.450 1.575 1.450 1.650 391,200 1.5467 -9.38%
2025-03-24 0 0.320 0.305 0.335 0.320 0.320 20,000 6,400 0.3200 1.600 1.525 1.675 1.600 1.600 4,000 1.6000 0.00%
2025-03-21 0 0.320 0.305 0.330 0.300 0.320 1,020,000 306,600 0.3006 1.600 1.525 1.650 1.500 1.600 204,000 1.5029 -1.54%
2025-03-20 0 0.325 0.320 0.335 0.320 0.335 700,000 232,400 0.3320 1.625 1.600 1.675 1.600 1.675 140,000 1.6600 1.56%
2025-03-19 0 0.320 0.315 0.330 0.320 0.320 29,000 9,010 0.3107 1.600 1.575 1.650 1.600 1.600 5,800 1.5534 3.23%
2025-03-18 0 0.310 0.305 0.335 - - 0 0 - 1.550 1.525 1.675 - - 0 - 0.00%
2025-03-17 0 0.310 0.310 0.330 0.310 0.310 40,000 12,400 0.3100 1.550 1.550 1.650 1.550 1.550 8,000 1.5500 -4.62%
2025-03-14 0 0.325 0.310 0.315 0.300 0.325 560,000 170,200 0.3039 1.625 1.550 1.575 1.500 1.625 112,000 1.5196 3.17%
2025-03-13 0 0.315 0.315 0.320 0.305 0.320 220,000 67,900 0.3086 1.575 1.575 1.600 1.525 1.600 44,000 1.5432 0.00%
2025-03-12 0 0.315 0.315 0.330 0.315 0.330 60,000 19,300 0.3217 1.575 1.575 1.650 1.575 1.650 12,000 1.6083 -1.56%
2025-03-11 0 0.320 0.320 0.325 0.320 0.320 502,000 159,980 0.3187 1.600 1.600 1.625 1.600 1.600 100,400 1.5934 -1.54%
2025-03-10 0 0.325 0.320 0.325 0.325 0.325 60,000 19,500 0.3250 1.625 1.600 1.625 1.625 1.625 12,000 1.6250 0.00%
2025-03-07 0 0.325 0.320 0.330 0.325 0.325 40,000 13,000 0.3250 1.625 1.600 1.650 1.625 1.625 8,000 1.6250 -2.99%
2025-03-06 0 0.335 0.325 0.335 0.325 0.335 100,000 32,900 0.3290 1.675 1.625 1.675 1.625 1.675 20,000 1.6450 -2.90%
2025-03-05 0 0.345 0.325 0.345 0.345 0.345 20,000 6,900 0.3450 1.725 1.625 1.725 1.725 1.725 4,000 1.7250 0.00%
2025-03-04 0 0.345 0.325 0.350 - - 0 0 - 1.725 1.625 1.750 - - 0 - 0.00%
2025-03-03 0 0.345 0.325 0.345 0.325 0.345 168,000 55,600 0.3310 1.725 1.625 1.725 1.625 1.725 33,600 1.6548 2.99%
2025-02-28 0 0.335 0.335 0.345 0.330 0.335 540,000 179,200 0.3319 1.675 1.675 1.725 1.650 1.675 108,000 1.6593 -4.29%
2025-02-27 0 0.350 0.330 0.350 - - 0 0 - 1.750 1.650 1.750 - - 0 - 0.00%
2025-02-26 0 0.350 0.330 0.350 0.350 0.355 232,600 81,072 0.3485 1.750 1.650 1.750 1.750 1.775 46,520 1.7427 -1.41%
2025-02-25 0 0.355 0.330 0.355 - - 0 0 - 1.775 1.650 1.775 - - 0 - 0.00%
2025-02-24 0 0.355 0.330 0.355 0.330 0.355 168,000 58,320 0.3471 1.775 1.650 1.775 1.650 1.775 33,600 1.7357 1.43%
2025-02-21 0 0.350 0.330 0.355 0.330 0.350 120,000 40,200 0.3350 1.750 1.650 1.775 1.650 1.750 24,000 1.6750 0.00%
2025-02-20 0 0.350 0.335 0.350 - - 0 0 - 1.750 1.675 1.750 - - 0 - -1.41%
2025-02-19 0 0.355 0.335 0.355 0.335 0.355 161,861 54,686 0.3379 1.775 1.675 1.775 1.675 1.775 32,372 1.6893 4.41%
2025-02-18 0 0.340 0.335 0.350 0.330 0.340 996,000 332,360 0.3337 1.700 1.675 1.750 1.650 1.700 199,200 1.6685 1.49%
2025-02-17 0 0.335 0.330 0.335 0.330 0.340 353,200 117,968 0.3340 1.675 1.650 1.675 1.650 1.700 70,640 1.6700 0.00%
2025-02-14 0 0.335 0.330 0.350 0.335 0.350 480,000 162,300 0.3381 1.675 1.650 1.750 1.675 1.750 96,000 1.6906 -4.29%
2025-02-13 0 0.350 0.340 0.355 0.350 0.350 200,000 70,300 0.3515 1.750 1.700 1.775 1.750 1.750 40,000 1.7575 0.00%
2025-02-12 0 0.350 0.340 0.350 0.355 0.355 20,000 7,100 0.3550 1.750 1.700 1.750 1.775 1.775 4,000 1.7750 0.00%
2025-02-11 0 0.350 0.340 0.350 - - 0 0 - 1.750 1.700 1.750 - - 0 - 0.00%
2025-02-10 0 0.350 0.350 0.355 0.350 0.360 641,500 224,695 0.3503 1.750 1.750 1.775 1.750 1.800 128,300 1.7513 -1.41%
2025-02-07 0 0.355 0.350 0.355 0.345 0.370 1,900,000 668,100 0.3516 1.775 1.750 1.775 1.725 1.850 380,000 1.7582 -1.39%
2025-02-06 0 0.360 0.350 0.365 0.360 0.360 20,000 7,200 0.3600 1.800 1.750 1.825 1.800 1.800 4,000 1.8000 0.00%
2025-02-05 0 0.360 0.350 0.360 0.350 0.360 360,000 127,600 0.3544 1.800 1.750 1.800 1.750 1.800 72,000 1.7722 2.86%
2025-02-04 0 0.350 0.350 0.360 0.345 0.350 200,000 69,700 0.3485 1.750 1.750 1.800 1.725 1.750 40,000 1.7425 0.00%
2025-02-03 0 0.350 0.345 0.370 0.350 0.350 28,000 9,640 0.3443 1.750 1.725 1.850 1.750 1.750 5,600 1.7214 -5.41%
2025-01-28 0 0.370 0.340 0.370 0.355 0.370 100,000 36,500 0.3650 1.850 1.700 1.850 1.775 1.850 20,000 1.8250 4.23%
2025-01-27 0 0.355 0.345 0.360 0.355 0.355 21,000 7,425 0.3536 1.775 1.725 1.800 1.775 1.775 4,200 1.7679 -1.39%
2025-01-24 0 0.360 0.345 0.375 0.360 0.385 320,000 118,100 0.3691 1.800 1.725 1.875 1.800 1.925 64,000 1.8453 -2.70%
2025-01-23 0 0.370 0.345 0.370 0.370 0.370 20,000 7,400 0.3700 1.850 1.725 1.850 1.850 1.850 4,000 1.8500 0.00%
2025-01-22 0 0.370 0.340 0.375 - - 0 0 - 1.850 1.700 1.875 - - 0 - 0.00%
2025-01-21 0 0.370 0.345 0.370 0.370 0.375 100,000 37,300 0.3730 1.850 1.725 1.850 1.850 1.875 20,000 1.8650 0.00%
2025-01-20 0 0.370 0.340 0.375 - - 0 0 - 1.850 1.700 1.875 - - 0 - 0.00%
2025-01-17 0 0.370 0.345 0.370 - - 2,000 660 0.3300 1.850 1.725 1.850 - - 400 1.6500 0.00%
2025-01-16 0 0.370 0.345 0.370 0.345 0.380 332,000 120,660 0.3634 1.850 1.725 1.850 1.725 1.900 66,400 1.8172 2.78%
2025-01-15 0 0.360 0.345 0.360 0.345 0.365 280,000 97,800 0.3493 1.800 1.725 1.800 1.725 1.825 56,000 1.7464 2.86%
2025-01-14 0 0.350 0.350 0.355 0.340 0.350 640,000 221,200 0.3456 1.750 1.750 1.775 1.700 1.750 128,000 1.7281 2.94%
2025-01-13 0 0.340 0.335 0.350 0.335 0.355 660,000 228,800 0.3467 1.700 1.675 1.750 1.675 1.775 132,000 1.7333 -2.86%
2025-01-10 0 0.350 0.340 0.365 0.335 0.355 1,040,100 355,332 0.3416 1.750 1.700 1.825 1.675 1.775 208,020 1.7082 -1.41%
2025-01-09 0 0.355 0.335 0.360 0.350 0.355 40,000 14,100 0.3525 1.775 1.675 1.800 1.750 1.775 8,000 1.7625 2.90%
2025-01-08 0 0.345 0.335 0.355 0.345 0.365 982,000 349,860 0.3563 1.725 1.675 1.775 1.725 1.825 196,400 1.7814 -4.17%
2025-01-07 0 0.360 0.345 0.360 0.345 0.380 404,000 143,960 0.3563 1.800 1.725 1.800 1.725 1.900 80,800 1.7817 4.35%
2025-01-06 0 0.345 0.345 0.365 0.345 0.400 758,400 272,480 0.3593 1.725 1.725 1.825 1.725 2.000 151,680 1.7964 -4.17%
2025-01-03 0 0.360 0.355 0.360 0.355 0.365 340,000 121,500 0.3574 1.800 1.775 1.800 1.775 1.825 68,000 1.7868 -1.37%
2025-01-02 0 0.365 0.345 0.365 0.355 0.365 280,000 100,700 0.3596 1.825 1.725 1.825 1.775 1.825 56,000 1.7982 1.39%
2024-12-31 0 0.360 0.340 0.365 0.360 0.360 100,000 36,000 0.3600 1.800 1.700 1.825 1.800 1.800 20,000 1.8000 0.00%
2024-12-30 0 0.360 0.360 0.375 0.360 0.375 200,000 72,900 0.3645 1.800 1.800 1.875 1.800 1.875 40,000 1.8225 0.00%
2024-12-27 0 0.360 0.335 0.360 - - 0 0 - 1.800 1.675 1.800 - - 0 - -1.37%
2024-12-24 0 0.365 0.335 0.370 - - 0 0 - 1.825 1.675 1.850 - - 0 - 0.00%
2024-12-23 0 0.365 0.335 0.370 0.340 0.375 181,000 65,120 0.3598 1.825 1.675 1.850 1.700 1.875 36,200 1.7989 5.80%
2024-12-20 0 0.345 0.345 0.350 0.335 0.355 100,000 34,600 0.3460 1.725 1.725 1.750 1.675 1.775 20,000 1.7300 -1.43%
2024-12-19 0 0.350 0.335 0.350 0.335 0.350 100,000 34,400 0.3440 1.750 1.675 1.750 1.675 1.750 20,000 1.7200 2.94%
2024-12-18 0 0.340 0.340 0.350 - - 8,000 2,480 0.3100 1.700 1.700 1.750 - - 1,600 1.5500 0.00%
2024-12-17 0 0.340 0.340 0.350 0.340 0.340 32,000 10,640 0.3325 1.700 1.700 1.750 1.700 1.700 6,400 1.6625 -2.86%
2024-12-16 0 0.350 0.340 0.355 0.350 0.355 80,000 28,100 0.3513 1.750 1.700 1.775 1.750 1.775 16,000 1.7563 1.45%
2024-12-13 0 0.345 0.340 0.355 0.345 0.355 160,000 55,600 0.3475 1.725 1.700 1.775 1.725 1.775 32,000 1.7375 -1.43%
2024-12-12 0 0.350 0.345 0.360 0.340 0.375 135,000 46,800 0.3467 1.750 1.725 1.800 1.700 1.875 27,000 1.7333 -4.11%
2024-12-11 0 0.365 0.340 0.380 - - 1,000 330 0.3300 1.825 1.700 1.900 - - 200 1.6500 0.00%
2024-12-10 0 0.365 0.335 0.365 - - 0 0 - 1.825 1.675 1.825 - - 0 - 0.00%
2024-12-09 0 0.365 0.335 0.365 0.335 0.365 180,000 61,900 0.3439 1.825 1.675 1.825 1.675 1.825 36,000 1.7194 8.96%
2024-12-06 0 0.335 0.335 0.350 0.335 0.345 80,000 27,000 0.3375 1.675 1.675 1.750 1.675 1.725 16,000 1.6875 0.00%
2024-12-05 0 0.335 0.330 0.350 - - 0 0 - 1.675 1.650 1.750 - - 0 - 0.00%
2024-12-04 0 0.335 0.335 0.355 0.335 0.345 60,000 20,300 0.3383 1.675 1.675 1.775 1.675 1.725 12,000 1.6917 -4.29%
2024-12-03 0 0.350 0.335 0.350 0.335 0.350 166,000 56,760 0.3419 1.750 1.675 1.750 1.675 1.750 33,200 1.7096 2.94%
2024-12-02 0 0.340 0.335 0.350 0.340 0.360 340,000 119,100 0.3503 1.700 1.675 1.750 1.700 1.800 68,000 1.7515 -6.85%
2024-11-29 0 0.365 0.360 0.365 0.365 0.365 20,000 7,300 0.3650 1.825 1.800 1.825 1.825 1.825 4,000 1.8250 -1.35%
2024-11-28 0 0.370 0.360 0.370 0.355 0.370 620,000 223,200 0.3600 1.850 1.800 1.850 1.775 1.850 124,000 1.8000 -1.33%
2024-11-27 0 0.375 0.360 0.375 0.370 0.375 240,000 88,900 0.3704 1.875 1.800 1.875 1.850 1.875 48,000 1.8521 1.35%
2024-11-26 0 0.370 0.355 0.375 0.360 0.375 392,000 143,880 0.3670 1.850 1.775 1.875 1.800 1.875 78,400 1.8352 1.37%
2024-11-25 0 0.365 0.360 0.365 - - 12,000 4,020 0.3350 1.825 1.800 1.825 - - 2,400 1.6750 -1.35%
2024-11-22 0 0.370 0.355 0.370 0.355 0.375 100,000 36,800 0.3680 1.850 1.775 1.850 1.775 1.875 20,000 1.8400 -1.33%
2024-11-21 0 0.375 0.355 0.375 0.360 0.375 240,000 87,300 0.3638 1.875 1.775 1.875 1.800 1.875 48,000 1.8188 0.00%
2024-11-20 0 0.375 0.355 0.375 0.355 0.375 500,000 183,900 0.3678 1.875 1.775 1.875 1.775 1.875 100,000 1.8390 1.35%
2024-11-19 0 0.370 0.370 0.380 0.370 0.385 596,000 223,900 0.3757 1.850 1.850 1.900 1.850 1.925 119,200 1.8784 -2.63%
2024-11-18 0 0.380 0.365 0.380 0.365 0.385 160,000 60,600 0.3788 1.900 1.825 1.900 1.825 1.925 32,000 1.8938 4.11%
2024-11-15 0 0.365 0.365 0.380 0.365 0.380 148,000 54,750 0.3699 1.825 1.825 1.900 1.825 1.900 29,600 1.8497 -5.19%
2024-11-14 0 0.385 0.370 0.385 0.370 0.395 280,000 107,100 0.3825 1.925 1.850 1.925 1.850 1.975 56,000 1.9125 2.67%
2024-11-13 0 0.375 0.375 0.385 0.375 0.390 280,000 107,600 0.3843 1.875 1.875 1.925 1.875 1.950 56,000 1.9214 -1.32%
2024-11-12 0 0.380 0.365 0.385 0.355 0.395 480,000 182,900 0.3810 1.900 1.825 1.925 1.775 1.975 96,000 1.9052 0.00%
2024-11-11 0 0.380 0.375 0.390 0.375 0.385 260,000 98,700 0.3796 1.900 1.875 1.950 1.875 1.925 52,000 1.8981 -3.80%
2024-11-08 0 0.395 0.380 0.395 - - 0 0 - 1.975 1.900 1.975 - - 0 - 0.00%
2024-11-07 0 0.395 0.385 0.400 0.380 0.395 360,000 139,300 0.3869 1.975 1.925 2.000 1.900 1.975 72,000 1.9347 1.28%
2024-11-06 0 0.390 0.385 0.395 0.385 0.390 135,000 51,920 0.3846 1.950 1.925 1.975 1.925 1.950 27,000 1.9230 -1.27%
2024-11-05 0 0.395 0.390 0.400 0.385 0.400 740,000 289,200 0.3908 1.975 1.950 2.000 1.925 2.000 148,000 1.9541 -1.25%
2024-11-04 0 0.400 0.395 0.400 0.395 0.405 1,260,000 499,300 0.3963 2.000 1.975 2.000 1.975 2.025 252,000 1.9813 -2.44%
2024-11-01 0 0.410 0.395 0.410 0.395 0.420 2,560,000 1,031,000 0.4027 2.050 1.975 2.050 1.975 2.100 512,000 2.0137 -2.38%
2024-10-31 0 0.420 0.400 0.420 0.390 0.420 1,380,000 560,900 0.4064 2.100 2.000 2.100 1.950 2.100 276,000 2.0322 2.44%
2024-10-30 0 0.410 0.400 0.410 0.405 0.430 1,420,000 580,600 0.4089 2.050 2.000 2.050 2.025 2.150 284,000 2.0444 1.23%
2024-10-29 0 0.405 0.400 0.415 0.395 0.450 860,000 361,600 0.4205 2.025 2.000 2.075 1.975 2.250 172,000 2.1023 0.00%
2024-10-28 0 0.405 0.395 0.410 0.385 0.420 300,000 121,500 0.4050 2.025 1.975 2.050 1.925 2.100 60,000 2.0250 1.25%
2024-10-25 0 0.400 0.390 0.410 0.395 0.435 520,000 213,000 0.4096 2.000 1.950 2.050 1.975 2.175 104,000 2.0481 2.56%
2024-10-24 0 0.390 0.390 0.415 0.380 0.430 160,000 63,900 0.3994 1.950 1.950 2.075 1.900 2.150 32,000 1.9969 -1.27%
2024-10-23 0 0.395 0.395 0.430 0.390 0.455 588,000 242,460 0.4123 1.975 1.975 2.150 1.950 2.275 117,600 2.0617 -2.47%
2024-10-22 0 0.405 0.400 0.435 0.375 0.435 420,000 173,100 0.4121 2.025 2.000 2.175 1.875 2.175 84,000 2.0607 -6.90%
2024-10-21 0 0.435 0.315 0.435 0.435 0.435 20,000 8,700 0.4350 2.175 1.575 2.175 2.175 2.175 4,000 2.1750 0.00%
2024-10-18 0 0.435 0.390 0.440 0.435 0.440 60,000 26,300 0.4383 2.175 1.950 2.200 2.175 2.200 12,000 2.1917 0.00%
2024-10-17 0 0.435 0.390 0.440 0.400 0.440 420,000 180,800 0.4305 2.175 1.950 2.200 2.000 2.200 84,000 2.1524 3.57%
2024-10-16 0 0.420 0.400 0.425 0.395 0.430 400,000 165,800 0.4145 2.100 2.000 2.125 1.975 2.150 80,000 2.0725 7.69%
2024-10-15 0 0.390 0.390 0.435 0.355 0.470 600,000 247,600 0.4127 1.950 1.950 2.175 1.775 2.350 120,000 2.0633 -10.34%
2024-10-14 0 0.435 0.415 0.470 0.430 0.440 260,000 113,200 0.4354 2.175 2.075 2.350 2.150 2.200 52,000 2.1769 -1.14%
2024-10-10 0 0.440 0.440 0.470 0.440 0.510 180,000 82,200 0.4567 2.200 2.200 2.350 2.200 2.550 36,000 2.2833 -5.38%
2024-10-09 0 0.465 0.445 0.510 0.420 0.520 960,000 443,100 0.4616 2.325 2.225 2.550 2.100 2.600 192,000 2.3078 -4.12%
2024-10-08 0 0.485 0.480 0.485 0.485 0.550 1,106,600 574,402 0.5191 2.425 2.400 2.425 2.425 2.750 221,320 2.5953 -8.49%
2024-10-07 0 0.530 0.480 0.530 0.500 0.560 842,000 443,760 0.5270 2.650 2.400 2.650 2.500 2.800 168,400 2.6352 8.16%
2024-10-04 0 0.490 0.420 0.500 0.490 0.520 540,000 266,100 0.4928 2.450 2.100 2.500 2.450 2.600 108,000 2.4639 3.16%
2024-10-03 0 0.475 0.450 0.480 0.450 0.480 245,000 113,450 0.4631 2.375 2.250 2.400 2.250 2.400 49,000 2.3153 -2.06%
2024-10-02 0 0.485 0.485 0.500 0.485 0.500 584,800 287,896 0.4923 2.425 2.425 2.500 2.425 2.500 116,960 2.4615 -6.73%
2024-09-30 0 0.520 0.490 0.530 0.500 0.540 1,393,100 720,898 0.5175 2.600 2.450 2.650 2.500 2.700 278,620 2.5874 1.96%
2024-09-27 0 0.510 0.490 0.520 0.475 0.520 626,000 315,650 0.5042 2.550 2.450 2.600 2.375 2.600 125,200 2.5212 6.25%
2024-09-26 0 0.480 0.440 0.495 0.425 0.485 640,000 289,900 0.4530 2.400 2.200 2.475 2.125 2.425 128,000 2.2648 9.09%
2024-09-25 0 0.440 0.400 0.435 0.400 0.440 1,722,000 725,810 0.4215 2.200 2.000 2.175 2.000 2.200 344,400 2.1075 7.32%
2024-09-24 0 0.410 0.415 0.420 0.380 0.410 604,000 231,300 0.3829 2.050 2.075 2.100 1.900 2.050 120,800 1.9147 10.81%
2024-09-23 0 0.370 0.370 0.380 0.370 0.380 200,000 74,800 0.3740 1.850 1.850 1.900 1.850 1.900 40,000 1.8700 0.00%
2024-09-20 0 0.370 0.370 0.380 0.370 0.395 245,000 92,200 0.3763 1.850 1.850 1.900 1.850 1.975 49,000 1.8816 0.00%
2024-09-19 0 0.370 0.365 0.370 0.365 0.400 798,000 305,690 0.3831 1.850 1.825 1.850 1.825 2.000 159,600 1.9154 1.37%
2024-09-17 0 0.365 0.330 0.365 0.330 0.365 160,000 54,200 0.3388 1.825 1.650 1.825 1.650 1.825 32,000 1.6938 1.39%
2024-09-16 0 0.360 0.345 0.360 - - 0 0 - 1.800 1.725 1.800 - - 0 - -1.37%
2024-09-13 0 0.365 0.345 0.375 0.340 0.375 440,000 155,100 0.3525 1.825 1.725 1.875 1.700 1.875 88,000 1.7625 0.00%
2024-09-12 0 0.365 0.350 0.390 0.355 0.390 100,000 37,800 0.3780 1.825 1.750 1.950 1.775 1.950 20,000 1.8900 -6.41%
2024-09-11 0 0.390 0.350 0.390 0.350 0.390 592,000 223,800 0.3780 1.950 1.750 1.950 1.750 1.950 118,400 1.8902 0.00%
2024-09-10 0 0.390 0.370 0.390 0.360 0.440 1,560,000 615,200 0.3944 1.950 1.850 1.950 1.800 2.200 312,000 1.9718 23.81%
2024-09-09 0 0.315 0.315 0.320 0.310 0.315 340,000 105,500 0.3103 1.575 1.575 1.600 1.550 1.575 68,000 1.5515 1.61%
2024-09-05 0 0.310 0.305 0.310 0.305 0.335 1,200,000 371,500 0.3096 1.550 1.525 1.550 1.525 1.675 240,000 1.5479 -7.46%
2024-09-04 0 0.335 0.320 0.340 0.320 0.335 1,372,000 446,200 0.3252 1.675 1.600 1.700 1.600 1.675 274,400 1.6261 0.00%
2024-09-03 0 0.335 0.330 0.370 0.330 0.350 340,000 113,900 0.3350 1.675 1.650 1.850 1.650 1.750 68,000 1.6750 1.52%
2024-09-02 0 0.330 0.330 0.335 0.330 0.345 360,000 122,300 0.3397 1.650 1.650 1.675 1.650 1.725 72,000 1.6986 -5.71%
2024-08-30 0 0.350 0.350 0.355 0.350 0.365 60,000 21,500 0.3583 1.750 1.750 1.775 1.750 1.825 12,000 1.7917 0.00%
2024-08-29 0 0.350 0.350 0.355 - - 0 0 - 1.750 1.750 1.775 - - 0 - 0.00%
2024-08-28 0 0.350 0.350 0.355 0.350 0.355 120,000 42,200 0.3517 1.750 1.750 1.775 1.750 1.775 24,000 1.7583 -4.11%
2024-08-27 0 0.365 0.350 0.375 0.350 0.385 700,000 260,800 0.3726 1.825 1.750 1.875 1.750 1.925 140,000 1.8629 1.39%
2024-08-26 0 0.360 0.345 0.365 0.345 0.360 643,200 230,756 0.3588 1.800 1.725 1.825 1.725 1.800 128,640 1.7938 -1.37%
2024-08-23 0 0.365 0.345 0.365 0.350 0.365 100,000 35,700 0.3570 1.825 1.725 1.825 1.750 1.825 20,000 1.7850 0.00%
2024-08-22 0 0.365 0.355 0.370 0.355 0.370 980,000 357,400 0.3647 1.825 1.775 1.850 1.775 1.850 196,000 1.8235 -9.88%
2024-08-21 0 0.405 0.355 0.410 0.345 0.405 120,000 47,400 0.3950 2.025 1.775 2.050 1.725 2.025 24,000 1.9750 10.96%
2024-08-20 0 0.365 0.345 0.370 0.345 0.365 180,000 63,500 0.3528 1.825 1.725 1.850 1.725 1.825 36,000 1.7639 0.00%
2024-08-19 0 0.365 0.360 0.365 0.365 0.380 88,000 32,240 0.3664 1.825 1.800 1.825 1.825 1.900 17,600 1.8318 4.29%
2024-08-16 0 0.350 0.350 0.370 0.350 0.355 160,000 56,400 0.3525 1.750 1.750 1.850 1.750 1.775 32,000 1.7625 -6.67%
2024-08-15 0 0.375 0.350 0.375 - - 0 0 - 1.875 1.750 1.875 - - 0 - -2.60%
2024-08-14 0 0.385 0.350 0.385 0.375 0.385 120,000 45,200 0.3767 1.925 1.750 1.925 1.875 1.925 24,000 1.8833 -2.53%
2024-08-13 0 0.395 0.350 0.395 0.375 0.400 500,000 189,000 0.3780 1.975 1.750 1.975 1.875 2.000 100,000 1.8900 1.28%
2024-08-12 0 0.390 0.375 0.395 - - 0 0 - 1.950 1.875 1.975 - - 0 - 0.00%
2024-08-09 0 0.390 0.355 0.390 0.390 0.390 108,000 41,960 0.3885 1.950 1.775 1.950 1.950 1.950 21,600 1.9426 -1.27%
2024-08-08 0 0.395 0.360 0.400 0.420 0.420 440,000 184,800 0.4200 1.975 1.800 2.000 2.100 2.100 88,000 2.1000 1.28%
2024-08-07 0 0.390 0.350 0.390 0.385 0.400 600,000 234,500 0.3908 1.950 1.750 1.950 1.925 2.000 120,000 1.9542 2.63%
2024-08-06 0 0.380 0.350 0.415 - - 0 0 - 1.900 1.750 2.075 - - 0 - 0.00%
2024-08-05 0 0.380 0.350 0.400 0.360 0.400 421,800 159,003 0.3770 1.900 1.750 2.000 1.800 2.000 84,360 1.8848 7.04%
2024-08-02 0 0.355 0.355 0.385 0.355 0.425 1,292,000 511,420 0.3958 1.775 1.775 1.925 1.775 2.125 258,400 1.9792 -13.41%
2024-08-01 0 0.410 0.395 0.410 0.400 0.410 1,080,000 441,600 0.4089 2.050 1.975 2.050 2.000 2.050 216,000 2.0444 0.00%
2024-07-31 0 0.410 0.410 0.425 - - 2,000 760 0.3800 2.050 2.050 2.125 - - 400 1.9000 0.00%
2024-07-30 0 0.410 0.410 0.425 0.405 0.410 1,020,000 416,900 0.4087 2.050 2.050 2.125 2.025 2.050 204,000 2.0436 -2.38%
2024-07-29 0 0.420 0.410 0.425 0.420 0.420 105,000 43,950 0.4186 2.100 2.050 2.125 2.100 2.100 21,000 2.0929 0.00%
2024-07-26 0 0.420 0.410 0.420 0.420 0.420 420,300 176,517 0.4200 2.100 2.050 2.100 2.100 2.100 84,060 2.0999 -1.18%
2024-07-25 0 0.425 0.420 0.430 0.420 0.430 652,000 276,650 0.4243 2.125 2.100 2.150 2.100 2.150 130,400 2.1215 -2.30%
2024-07-24 0 0.435 0.415 0.440 - - 0 0 - 2.175 2.075 2.200 - - 0 - 0.00%
2024-07-23 0 0.435 0.405 0.435 0.400 0.435 300,000 123,600 0.4120 2.175 2.025 2.175 2.000 2.175 60,000 2.0600 1.16%
2024-07-22 0 0.430 0.415 0.430 0.420 0.430 1,260,000 534,700 0.4244 2.150 2.075 2.150 2.100 2.150 252,000 2.1218 2.38%
2024-07-19 0 0.420 0.415 0.425 0.420 0.435 1,180,000 503,700 0.4269 2.100 2.075 2.125 2.100 2.175 236,000 2.1343 -3.45%
2024-07-18 0 0.435 0.420 0.445 0.435 0.435 220,000 95,700 0.4350 2.175 2.100 2.225 2.175 2.175 44,000 2.1750 -2.25%
2024-07-17 0 0.445 0.415 0.450 - - 0 0 - 2.225 2.075 2.250 - - 0 - 0.00%
2024-07-16 0 0.445 0.445 0.450 0.445 0.445 900,000 400,500 0.4450 2.225 2.225 2.250 2.225 2.225 180,000 2.2250 1.14%
2024-07-15 0 0.440 0.430 0.445 0.430 0.440 760,000 331,600 0.4363 2.200 2.150 2.225 2.150 2.200 152,000 2.1816 0.00%
2024-07-12 0 0.440 0.440 0.450 0.435 0.440 928,000 406,760 0.4383 2.200 2.200 2.250 2.175 2.200 185,600 2.1916 -1.12%
2024-07-11 0 0.445 0.425 0.450 0.425 0.445 980,000 422,900 0.4315 2.225 2.125 2.250 2.125 2.225 196,000 2.1577 0.00%
2024-07-10 0 0.445 0.435 0.450 0.435 0.445 240,000 105,400 0.4392 2.225 2.175 2.250 2.175 2.225 48,000 2.1958 2.30%
2024-07-09 0 0.435 0.415 0.450 0.430 0.435 800,000 347,600 0.4345 2.175 2.075 2.250 2.150 2.175 160,000 2.1725 1.16%
2024-07-08 0 0.430 0.415 0.445 - - 0 0 - 2.150 2.075 2.225 - - 0 - 0.00%
2024-07-05 0 0.430 0.415 0.450 0.420 0.430 880,000 372,900 0.4238 2.150 2.075 2.250 2.100 2.150 176,000 2.1188 0.00%
2024-07-04 0 0.430 0.400 0.430 0.400 0.430 3,180,000 1,308,900 0.4116 2.150 2.000 2.150 2.000 2.150 636,000 2.0580 2.38%
2024-07-03 0 0.420 0.410 0.425 0.420 0.430 740,000 315,500 0.4264 2.100 2.050 2.125 2.100 2.150 148,000 2.1318 2.44%
2024-07-02 0 0.410 0.410 0.440 0.400 0.430 740,000 310,900 0.4201 2.050 2.050 2.200 2.000 2.150 148,000 2.1007 -4.65%
2024-06-28 0 0.430 0.410 0.430 - - 8,000 3,200 0.4000 2.150 2.050 2.150 - - 1,600 2.0000 0.00%
2024-06-27 0 0.430 0.405 0.450 0.430 0.430 440,000 189,200 0.4300 2.150 2.025 2.250 2.150 2.150 88,000 2.1500 0.00%
2024-06-26 0 0.430 0.410 0.440 0.410 0.430 680,000 288,000 0.4235 2.150 2.050 2.200 2.050 2.150 136,000 2.1176 -2.27%
2024-06-25 0 0.440 0.410 0.445 0.440 0.440 680,000 299,200 0.4400 2.200 2.050 2.225 2.200 2.200 136,000 2.2000 0.00%
2024-06-24 0 0.440 0.410 0.445 0.420 0.440 200,000 86,800 0.4340 2.200 2.050 2.225 2.100 2.200 40,000 2.1700 2.33%
2024-06-21 0 0.430 0.410 0.430 0.410 0.455 1,360,000 603,500 0.4438 2.150 2.050 2.150 2.050 2.275 272,000 2.2187 -4.44%
2024-06-20 0 0.450 0.395 0.450 0.440 0.450 440,000 194,600 0.4423 2.250 1.975 2.250 2.200 2.250 88,000 2.2114 4.65%
2024-06-19 0 0.430 0.395 0.450 0.430 0.430 80,000 34,400 0.4300 2.150 1.975 2.250 2.150 2.150 16,000 2.1500 0.00%
2024-06-18 0 0.430 0.390 0.430 0.410 0.435 460,000 197,100 0.4285 2.150 1.950 2.150 2.050 2.175 92,000 2.1424 4.88%
2024-06-17 0 0.410 0.410 0.420 0.390 0.390 32,000 12,240 0.3825 2.050 2.050 2.100 1.950 1.950 6,400 1.9125 -8.89%
2024-06-14 0 0.450 0.395 0.470 0.450 0.450 1,100,000 495,000 0.4500 2.250 1.975 2.350 2.250 2.250 220,000 2.2500 0.00%
2024-06-13 0 0.450 0.420 0.465 0.425 0.455 340,000 153,200 0.4506 2.250 2.100 2.325 2.125 2.275 68,000 2.2529 1.12%
2024-06-12 0 0.445 0.445 0.450 0.445 0.450 600,000 268,900 0.4482 2.225 2.225 2.250 2.225 2.250 120,000 2.2408 0.00%
2024-06-11 0 0.445 0.440 0.445 0.425 0.445 1,040,000 449,300 0.4320 2.225 2.200 2.225 2.125 2.225 208,000 2.1601 3.49%
2024-06-07 0 0.430 0.415 0.440 0.420 0.455 1,640,000 713,200 0.4349 2.150 2.075 2.200 2.100 2.275 328,000 2.1744 4.88%
2024-06-06 0 0.410 0.405 0.410 0.400 0.410 1,000,000 406,900 0.4069 2.050 2.025 2.050 2.000 2.050 200,000 2.0345 1.23%
2024-06-05 0 0.405 0.395 0.405 0.390 0.425 860,000 358,800 0.4172 2.025 1.975 2.025 1.950 2.125 172,000 2.0860 2.53%
2024-06-04 0 0.395 0.385 0.400 0.375 0.415 660,000 262,100 0.3971 1.975 1.925 2.000 1.875 2.075 132,000 1.9856 -1.25%
2024-06-03 0 0.400 0.370 0.400 - - 120,000 49,800 0.4150 2.000 1.850 2.000 - - 24,000 2.0750 -5.88%
2024-05-31 0 0.425 0.400 0.425 0.405 0.425 1,682,000 706,210 0.4199 2.125 2.000 2.125 2.025 2.125 336,400 2.0993 -2.30%
2024-05-30 0 0.435 0.430 0.440 0.420 0.450 1,280,000 552,300 0.4315 2.175 2.150 2.200 2.100 2.250 256,000 2.1574 -2.25%
2024-05-29 0 0.445 0.430 0.450 0.430 0.460 1,400,000 617,400 0.4410 2.225 2.150 2.250 2.150 2.300 280,000 2.2050 -2.20%
2024-05-28 0 0.455 0.415 0.455 0.405 0.475 432,000 191,620 0.4436 2.275 2.075 2.275 2.025 2.375 86,400 2.2178 2.25%
2024-05-27 0 0.445 0.410 0.450 0.445 0.475 260,000 122,000 0.4692 2.225 2.050 2.250 2.225 2.375 52,000 2.3462 0.00%
2024-05-24 0 0.445 0.420 0.445 0.445 0.450 120,000 53,500 0.4458 2.225 2.100 2.225 2.225 2.250 24,000 2.2292 0.00%
2024-05-23 0 0.445 0.420 0.445 0.390 0.475 1,240,000 583,300 0.4704 2.225 2.100 2.225 1.950 2.375 248,000 2.3520 -4.30%
2024-05-22 0 0.465 0.325 0.465 0.465 0.490 640,000 305,200 0.4769 2.325 1.625 2.325 2.325 2.450 128,000 2.3844 -4.12%
2024-05-21 0 0.485 - 0.485 0.485 0.485 440,000 213,200 0.4845 2.425 - 2.425 2.425 2.425 88,000 2.4227 2.11%
2024-05-20 0 0.475 0.460 0.475 0.480 0.480 20,000 9,600 0.4800 2.375 2.300 2.375 2.400 2.400 4,000 2.4000 1.06%
2024-05-17 0 0.470 0.460 0.470 0.455 0.485 360,000 168,200 0.4672 2.350 2.300 2.350 2.275 2.425 72,000 2.3361 -2.08%
2024-05-16 0 0.480 0.465 0.480 0.480 0.490 580,000 280,800 0.4841 2.400 2.325 2.400 2.400 2.450 116,000 2.4207 -1.03%
2024-05-14 0 0.485 0.480 0.490 0.485 0.495 960,000 465,800 0.4852 2.425 2.400 2.450 2.425 2.475 192,000 2.4260 0.00%
2024-05-13 0 0.485 0.465 0.485 0.475 0.500 1,440,000 709,800 0.4929 2.425 2.325 2.425 2.375 2.500 288,000 2.4646 1.04%
2024-05-10 0 0.480 0.480 0.495 0.470 0.500 500,000 244,400 0.4888 2.400 2.400 2.475 2.350 2.500 100,000 2.4440 -4.00%
2024-05-09 0 0.500 0.495 0.500 0.495 0.500 380,000 188,300 0.4955 2.500 2.475 2.500 2.475 2.500 76,000 2.4776 0.00%
2024-05-08 0 0.500 0.495 0.500 0.490 0.500 1,080,000 534,600 0.4950 2.500 2.475 2.500 2.450 2.500 216,000 2.4750 1.01%
2024-05-07 0 0.495 0.475 0.495 0.485 0.500 60,000 29,600 0.4933 2.475 2.375 2.475 2.425 2.500 12,000 2.4667 1.02%
2024-05-06 0 0.490 0.480 0.500 0.490 0.500 622,000 307,660 0.4946 2.450 2.400 2.500 2.450 2.500 124,400 2.4732 -1.01%
2024-05-03 0 0.495 0.480 0.500 0.495 0.510 80,000 39,900 0.4988 2.475 2.400 2.500 2.475 2.550 16,000 2.4937 0.00%
2024-05-02 0 0.495 0.480 0.500 0.495 0.495 600,000 297,000 0.4950 2.475 2.400 2.500 2.475 2.475 120,000 2.4750 -1.00%
2024-04-30 0 0.500 0.475 0.500 0.500 0.500 120,000 60,000 0.5000 2.500 2.375 2.500 2.500 2.500 24,000 2.5000 -1.96%
2024-04-29 0 0.510 0.495 0.510 0.495 0.510 401,000 200,580 0.5002 2.550 2.475 2.550 2.475 2.550 80,200 2.5010 0.00%
2024-04-26 0 0.510 0.490 0.510 0.470 0.510 460,000 227,600 0.4948 2.550 2.450 2.550 2.350 2.550 92,000 2.4739 2.00%
2024-04-25 0 0.500 0.490 0.500 0.500 0.520 768,000 388,640 0.5060 2.500 2.450 2.500 2.500 2.600 153,600 2.5302 0.00%
2024-04-24 0 0.500 0.470 0.500 0.480 0.520 505,000 251,150 0.4973 2.500 2.350 2.500 2.400 2.600 101,000 2.4866 1.01%
2024-04-23 0 0.495 0.490 0.510 0.480 0.510 206,000 101,395 0.4922 2.475 2.450 2.550 2.400 2.550 41,200 2.4610 -4.81%
2024-04-22 0 0.520 0.500 0.520 0.500 0.520 1,400,000 713,600 0.5097 2.600 2.500 2.600 2.500 2.600 280,000 2.5486 0.00%
2024-04-19 0 0.520 0.500 0.530 0.520 0.570 820,000 451,600 0.5507 2.600 2.500 2.650 2.600 2.850 164,000 2.7537 0.00%
2024-04-18 0 0.520 0.510 0.530 0.520 0.570 1,071,200 598,200 0.5584 2.600 2.550 2.650 2.600 2.850 214,240 2.7922 0.00%
2024-04-17 0 0.520 0.510 0.530 0.520 0.580 1,360,000 733,800 0.5396 2.600 2.550 2.650 2.600 2.900 272,000 2.6978 -3.70%
2024-04-16 0 0.540 0.520 0.550 0.500 0.550 500,000 264,200 0.5284 2.700 2.600 2.750 2.500 2.750 100,000 2.6420 -1.82%
2024-04-15 0 0.550 0.540 0.570 0.540 0.590 660,000 370,800 0.5618 2.750 2.700 2.850 2.700 2.950 132,000 2.8091 -1.79%
2024-04-12 0 0.560 0.550 0.560 0.560 0.580 423,200 242,632 0.5733 2.800 2.750 2.800 2.800 2.900 84,640 2.8666 0.00%
2024-04-11 0 0.560 0.540 0.560 0.540 0.570 1,520,000 857,800 0.5643 2.800 2.700 2.800 2.700 2.850 304,000 2.8217 -3.45%
2024-04-10 0 0.580 0.570 0.580 0.570 0.590 800,000 470,400 0.5880 2.900 2.850 2.900 2.850 2.950 160,000 2.9400 0.00%
2024-04-09 0 0.580 0.570 0.590 0.580 0.580 141,000 81,740 0.5797 2.900 2.850 2.950 2.900 2.900 28,200 2.8986 -3.33%
2024-04-08 0 0.600 0.580 0.600 0.580 0.600 672,000 391,960 0.5833 3.000 2.900 3.000 2.900 3.000 134,400 2.9164 1.69%
2024-04-05 0 0.590 0.560 0.590 0.570 0.600 460,000 266,000 0.5783 2.950 2.800 2.950 2.850 3.000 92,000 2.8913 1.72%
2024-04-03 0 0.580 0.570 0.600 0.580 0.580 48,000 27,680 0.5767 2.900 2.850 3.000 2.900 2.900 9,600 2.8833 -3.33%
2024-04-02 0 0.600 0.570 0.600 0.570 0.600 1,542,000 900,660 0.5841 3.000 2.850 3.000 2.850 3.000 308,400 2.9204 1.69%
2024-03-28 0 0.590 0.580 0.600 0.580 0.600 640,000 378,600 0.5916 2.950 2.900 3.000 2.900 3.000 128,000 2.9578 0.00%
2024-03-27 0 0.590 0.580 0.590 0.580 0.590 540,000 318,200 0.5893 2.950 2.900 2.950 2.900 2.950 108,000 2.9463 0.00%
2024-03-26 0 0.590 0.580 0.600 0.590 0.600 140,000 83,600 0.5971 2.950 2.900 3.000 2.950 3.000 28,000 2.9857 1.72%
2024-03-25 0 0.580 0.580 0.600 0.580 0.600 400,000 236,600 0.5915 2.900 2.900 3.000 2.900 3.000 80,000 2.9575 -1.69%
2024-03-22 0 0.590 0.590 0.600 0.590 0.600 1,060,000 635,400 0.5994 2.950 2.950 3.000 2.950 3.000 212,000 2.9972 -1.67%
2024-03-21 0 0.600 0.590 0.600 0.590 0.610 520,200 312,310 0.6004 3.000 2.950 3.000 2.950 3.050 104,040 3.0018 0.00%
2024-03-20 0 0.600 0.590 0.600 0.560 0.600 520,000 303,200 0.5831 3.000 2.950 3.000 2.800 3.000 104,000 2.9154 7.14%
2024-03-19 0 0.560 0.560 0.590 0.560 0.580 900,000 514,400 0.5716 2.800 2.800 2.950 2.800 2.900 180,000 2.8578 -5.08%
2024-03-18 0 0.590 0.580 0.590 0.590 0.600 742,000 440,680 0.5939 2.950 2.900 2.950 2.950 3.000 148,400 2.9695 0.00%
2024-03-15 0 0.590 0.580 0.600 0.590 0.610 280,000 165,600 0.5914 2.950 2.900 3.000 2.950 3.050 56,000 2.9571 -1.67%
2024-03-14 0 0.600 0.580 0.600 0.570 0.600 563,000 331,480 0.5888 3.000 2.900 3.000 2.850 3.000 112,600 2.9439 0.00%
2024-03-13 0 0.600 0.590 0.600 0.580 0.610 1,260,000 747,600 0.5933 3.000 2.950 3.000 2.900 3.050 252,000 2.9667 1.69%
2024-03-12 0 0.590 0.590 0.600 0.570 0.610 2,260,000 1,322,600 0.5852 2.950 2.950 3.000 2.850 3.050 452,000 2.9261 0.00%
2024-03-11 0 0.590 0.590 0.600 0.590 0.600 727,579 430,520 0.5917 2.950 2.950 3.000 2.950 3.000 145,516 2.9586 0.00%
2024-03-08 0 0.590 0.590 0.610 0.590 0.630 1,920,000 1,162,000 0.6052 2.950 2.950 3.050 2.950 3.150 384,000 3.0260 -4.84%
2024-03-07 0 0.620 0.600 0.630 0.610 0.630 2,321,200 1,438,096 0.6195 3.100 3.000 3.150 3.050 3.150 464,240 3.0977 0.00%
2024-03-06 0 0.620 0.600 0.620 0.600 0.630 1,040,000 632,400 0.6081 3.100 3.000 3.100 3.000 3.150 208,000 3.0404 1.64%
2024-03-05 0 0.610 0.600 0.610 0.580 0.630 2,522,000 1,512,940 0.5999 3.050 3.000 3.050 2.900 3.150 504,400 2.9995 -3.17%
2024-03-04 0 0.630 0.610 0.630 0.610 0.630 824,000 508,680 0.6173 3.150 3.050 3.150 3.050 3.150 164,800 3.0867 5.00%
2024-03-01 0 0.600 0.600 0.610 0.600 0.620 1,360,000 831,400 0.6113 3.000 3.000 3.050 3.000 3.100 272,000 3.0566 -3.23%
2024-02-29 0 0.620 0.620 0.630 0.620 0.620 100,000 62,000 0.6200 3.100 3.100 3.150 3.100 3.100 20,000 3.1000 -3.12%
2024-02-28 0 0.640 0.610 0.640 0.620 0.640 1,860,000 1,167,600 0.6277 3.200 3.050 3.200 3.100 3.200 372,000 3.1387 1.59%
2024-02-27 0 0.630 0.620 0.630 0.610 0.630 292,000 180,840 0.6193 3.150 3.100 3.150 3.050 3.150 58,400 3.0966 0.00%
2024-02-26 0 0.630 0.610 0.630 0.610 0.640 773,900 486,801 0.6290 3.150 3.050 3.150 3.050 3.200 154,780 3.1451 -1.56%
2024-02-23 0 0.640 0.630 0.640 0.640 0.640 282,000 179,600 0.6369 3.200 3.150 3.200 3.200 3.200 56,400 3.1844 -1.54%
2024-02-22 0 0.650 0.630 0.650 0.630 0.650 1,040,000 661,600 0.6362 3.250 3.150 3.250 3.150 3.250 208,000 3.1808 4.84%
2024-02-21 0 0.620 0.620 0.630 0.610 0.630 1,460,000 894,200 0.6125 3.100 3.100 3.150 3.050 3.150 292,000 3.0623 0.00%
2024-02-20 0 0.620 0.610 0.630 0.600 0.630 518,000 314,860 0.6078 3.100 3.050 3.150 3.000 3.150 103,600 3.0392 1.64%
2024-02-19 0 0.610 0.600 0.620 0.610 0.620 440,000 268,600 0.6105 3.050 3.000 3.100 3.050 3.100 88,000 3.0523 -1.61%
2024-02-16 0 0.620 0.600 0.630 0.620 0.620 120,000 74,400 0.6200 3.100 3.000 3.150 3.100 3.100 24,000 3.1000 0.00%
2024-02-15 0 0.620 0.600 0.620 0.620 0.620 462,000 286,360 0.6198 3.100 3.000 3.100 3.100 3.100 92,400 3.0991 -1.59%
2024-02-14 0 0.630 0.600 0.630 0.560 0.630 1,140,000 704,200 0.6177 3.150 3.000 3.150 2.800 3.150 228,000 3.0886 -1.56%
2024-02-09 0 0.640 0.610 0.640 0.630 0.640 660,000 416,400 0.6309 3.200 3.050 3.200 3.150 3.200 132,000 3.1545 1.59%
2024-02-08 0 0.630 0.610 0.630 0.610 0.640 600,000 368,600 0.6143 3.150 3.050 3.150 3.050 3.200 120,000 3.0717 0.00%
2024-02-07 0 0.630 0.610 0.630 0.610 0.630 1,440,000 885,000 0.6146 3.150 3.050 3.150 3.050 3.150 288,000 3.0729 3.28%
2024-02-06 0 0.610 0.610 0.620 0.600 0.620 360,000 220,000 0.6111 3.050 3.050 3.100 3.000 3.100 72,000 3.0556 0.00%
2024-02-05 0 0.610 0.600 0.610 0.570 0.630 1,394,094 846,810 0.6074 3.050 3.000 3.050 2.850 3.150 278,819 3.0371 1.67%
2024-02-02 0 0.600 0.600 0.610 - - 0 0 - 3.000 3.000 3.050 - - 0 - 0.00%
2024-02-01 0 0.600 0.600 0.620 0.590 0.610 760,000 455,400 0.5992 3.000 3.000 3.100 2.950 3.050 152,000 2.9961 0.00%
2024-01-31 0 0.600 0.600 0.620 0.600 0.620 740,000 454,200 0.6138 3.000 3.000 3.100 3.000 3.100 148,000 3.0689 -3.23%
2024-01-30 0 0.620 0.610 0.620 0.600 0.640 620,000 382,800 0.6174 3.100 3.050 3.100 3.000 3.200 124,000 3.0871 -3.12%
2024-01-29 0 0.640 0.620 0.640 0.640 0.650 206,000 131,680 0.6392 3.200 3.100 3.200 3.200 3.250 41,200 3.1961 4.92%
2024-01-26 0 0.610 0.610 0.620 0.610 0.630 1,140,000 712,400 0.6249 3.050 3.050 3.100 3.050 3.150 228,000 3.1246 -3.17%
2024-01-25 0 0.630 0.620 0.640 0.620 0.640 1,640,000 1,027,000 0.6262 3.150 3.100 3.200 3.100 3.200 328,000 3.1311 -1.56%
2024-01-24 0 0.640 0.620 0.640 0.620 0.640 180,000 112,600 0.6256 3.200 3.100 3.200 3.100 3.200 36,000 3.1278 3.23%
2024-01-23 0 0.620 0.600 0.630 0.610 0.640 1,620,000 1,004,200 0.6199 3.100 3.000 3.150 3.050 3.200 324,000 3.0994 -4.62%
2024-01-22 0 0.650 0.620 0.650 0.620 0.680 989,428 632,176 0.6389 3.250 3.100 3.250 3.100 3.400 197,886 3.1947 1.56%
2024-01-19 0 0.640 0.620 0.650 0.640 0.660 357,000 231,090 0.6473 3.200 3.100 3.250 3.200 3.300 71,400 3.2366 0.00%
2024-01-18 0 0.640 0.640 0.660 0.640 0.660 420,000 271,600 0.6467 3.200 3.200 3.300 3.200 3.300 84,000 3.2333 0.00%
2024-01-17 0 0.640 0.610 0.640 0.610 0.640 1,300,000 809,200 0.6225 3.200 3.050 3.200 3.050 3.200 260,000 3.1123 3.23%
2024-01-16 0 0.620 0.620 0.630 0.600 0.620 1,180,000 716,800 0.6075 3.100 3.100 3.150 3.000 3.100 236,000 3.0373 3.33%
2024-01-15 0 0.600 0.600 0.620 0.580 0.630 3,480,000 2,128,000 0.6115 3.000 3.000 3.100 2.900 3.150 696,000 3.0575 -4.76%
2024-01-12 0 0.630 0.610 0.640 0.610 0.640 7,420,000 4,601,400 0.6201 3.150 3.050 3.200 3.050 3.200 1,484,000 3.1007 1.61%
2024-01-11 0 0.620 0.600 0.620 0.610 0.630 1,768,600 1,095,782 0.6196 3.100 3.000 3.100 3.050 3.150 353,720 3.0979 1.64%
2024-01-10 0 0.610 0.600 0.610 0.590 0.630 480,000 286,600 0.5971 3.050 3.000 3.050 2.950 3.150 96,000 2.9854 -3.17%
2024-01-09 0 0.630 0.610 0.630 0.590 0.650 1,320,000 836,800 0.6339 3.150 3.050 3.150 2.950 3.250 264,000 3.1697 5.00%
2024-01-08 0 0.600 0.600 0.620 0.600 0.620 909,000 556,140 0.6118 3.000 3.000 3.100 3.000 3.100 181,800 3.0591 -3.23%
2024-01-05 0 0.620 0.610 0.620 0.610 0.630 1,284,000 786,920 0.6129 3.100 3.050 3.100 3.050 3.150 256,800 3.0643 -1.59%
2024-01-04 0 0.630 0.620 0.630 0.610 0.650 1,732,000 1,078,280 0.6226 3.150 3.100 3.150 3.050 3.250 346,400 3.1128 -3.08%
2024-01-03 0 0.650 0.630 0.660 0.650 0.680 2,180,000 1,441,200 0.6611 3.250 3.150 3.300 3.250 3.400 436,000 3.3055 -4.41%
2024-01-02 0 0.680 0.670 0.680 0.670 0.680 400,000 271,600 0.6790 3.400 3.350 3.400 3.350 3.400 80,000 3.3950 -1.45%
2023-12-29 0 0.690 0.680 0.690 0.680 0.690 880,000 606,000 0.6886 3.450 3.400 3.450 3.400 3.450 176,000 3.4432 0.00%
2023-12-28 0 0.690 0.680 0.690 0.680 0.700 920,000 637,600 0.6930 3.450 3.400 3.450 3.400 3.500 184,000 3.4652 0.00%
2023-12-27 0 0.690 0.690 0.710 0.690 0.720 1,471,500 1,031,267 0.7008 3.450 3.450 3.550 3.450 3.600 294,300 3.5041 -4.17%
2023-12-22 0 0.720 0.710 0.720 0.710 0.730 1,060,000 759,800 0.7168 3.600 3.550 3.600 3.550 3.650 212,000 3.5840 -1.37%
2023-12-21 0 0.730 0.730 0.740 0.700 0.730 2,140,000 1,521,800 0.7111 3.650 3.650 3.700 3.500 3.650 428,000 3.5556 2.82%
2023-12-20 0 0.710 0.710 0.720 0.690 0.710 720,000 508,300 0.7060 3.550 3.550 3.600 3.450 3.550 144,000 3.5299 1.43%
2023-12-19 0 0.700 0.700 0.710 0.680 0.710 2,040,000 1,417,800 0.6950 3.500 3.500 3.550 3.400 3.550 408,000 3.4750 1.45%
2023-12-18 0 0.690 0.680 0.690 0.680 0.690 560,000 385,000 0.6875 3.450 3.400 3.450 3.400 3.450 112,000 3.4375 0.00%
2023-12-15 0 0.690 0.690 0.700 0.690 0.710 1,036,000 716,840 0.6919 3.450 3.450 3.500 3.450 3.550 207,200 3.4597 0.00%
2023-12-14 0 0.690 0.680 0.690 0.680 0.700 1,324,000 910,920 0.6880 3.450 3.400 3.450 3.400 3.500 264,800 3.4400 0.00%
2023-12-13 0 0.690 0.690 0.700 0.690 0.710 450,000 312,900 0.6953 3.450 3.450 3.500 3.450 3.550 90,000 3.4767 -1.43%
2023-12-12 0 0.700 0.690 0.720 0.700 0.740 2,692,000 1,908,960 0.7091 3.500 3.450 3.600 3.500 3.700 538,400 3.5456 0.00%
2023-12-11 0 0.700 0.690 0.710 0.660 0.730 1,020,000 715,200 0.7012 3.500 3.450 3.550 3.300 3.650 204,000 3.5059 1.45%
2023-12-08 0 0.690 0.690 0.710 0.690 0.740 2,372,100 1,703,513 0.7181 3.450 3.450 3.550 3.450 3.700 474,420 3.5907 -5.48%
2023-12-07 0 0.730 0.710 0.730 0.650 0.760 8,030,000 5,860,980 0.7299 3.650 3.550 3.650 3.250 3.800 1,606,000 3.6494 8.96%
2023-12-06 0 0.670 0.650 0.660 0.630 0.700 2,532,600 1,698,729 0.6707 3.350 3.250 3.300 3.150 3.500 506,520 3.3537 4.69%
2023-12-05 0 0.640 0.630 0.640 0.630 0.660 1,820,000 1,171,200 0.6435 3.200 3.150 3.200 3.150 3.300 364,000 3.2176 -3.03%
2023-12-04 0 0.660 0.650 0.660 0.660 0.680 1,300,000 868,200 0.6678 3.300 3.250 3.300 3.300 3.400 260,000 3.3392 0.00%
2023-12-01 0 0.660 0.660 0.670 0.650 0.720 4,188,000 2,875,400 0.6866 3.300 3.300 3.350 3.250 3.600 837,600 3.4329 1.54%
2023-11-30 0 0.650 0.640 0.650 0.630 0.670 1,420,000 927,200 0.6530 3.250 3.200 3.250 3.150 3.350 284,000 3.2648 -1.52%
2023-11-29 0 0.660 0.650 0.670 0.640 0.700 2,404,000 1,575,040 0.6552 3.300 3.250 3.350 3.200 3.500 480,800 3.2759 -2.94%
2023-11-28 0 0.680 0.670 0.690 0.640 0.700 3,764,000 2,537,320 0.6741 3.400 3.350 3.450 3.200 3.500 752,800 3.3705 3.03%
2023-11-27 0 0.660 0.650 0.670 0.630 0.680 5,768,000 3,800,080 0.6588 3.300 3.250 3.350 3.150 3.400 1,153,600 3.2941 6.45%
2023-11-24 0 0.620 0.620 0.630 0.610 0.750 11,394,200 7,677,862 0.6738 3.100 3.100 3.150 3.050 3.750 2,278,840 3.3692 -7.46%
2023-11-23 0 0.670 0.670 0.680 0.630 0.750 7,158,000 4,999,170 0.6984 3.350 3.350 3.400 3.150 3.750 1,431,600 3.4920 -2.90%
2023-11-22 0 0.690 0.670 0.690 0.600 0.900 19,952,000 13,724,940 0.6879 3.450 3.350 3.450 3.000 4.500 3,990,400 3.4395 -21.59%
2023-11-21 0 0.880 0.880 0.900 0.710 0.900 14,728,466 12,511,677 0.8495 4.400 4.400 4.500 3.550 4.500 2,945,693 4.2474 27.54%
2023-11-20 0 0.690 0.660 0.690 0.560 0.710 12,120,208 7,924,042 0.6538 3.450 3.300 3.450 2.800 3.550 2,424,042 3.2689 30.19%
2023-11-17 0 0.530 0.530 0.550 0.485 0.550 6,400,723 3,333,556 0.5208 2.650 2.650 2.750 2.425 2.750 1,280,145 2.6040 1.92%
2023-11-16 0 0.520 0.500 0.520 0.480 0.510 5,103,038 2,528,535 0.4955 2.600 2.500 2.600 2.400 2.550 1,020,608 2.4775 9.47%
2023-11-15 0 0.475 0.475 0.480 0.450 0.480 4,553,300 2,152,341 0.4727 2.375 2.375 2.400 2.250 2.400 910,660 2.3635 4.40%
2023-11-14 0 0.455 0.450 0.460 0.450 0.500 6,045,561 2,855,555 0.4723 2.275 2.250 2.300 2.250 2.500 1,209,112 2.3617 -3.19%
2023-11-13 0 0.470 0.470 0.480 0.440 0.510 7,221,596 3,497,404 0.4843 2.350 2.350 2.400 2.200 2.550 1,444,319 2.4215 6.82%
2023-11-10 0 0.440 0.435 0.440 0.400 0.440 1,876,000 801,146 0.4271 2.200 2.175 2.200 2.000 2.200 375,200 2.1353 10.00%
2023-11-09 0 0.400 0.400 0.410 0.395 0.400 4,871,600 1,939,673 0.3982 2.000 2.000 2.050 1.975 2.000 974,320 1.9908 1.27%
2023-11-08 0 0.395 0.395 0.400 0.380 0.405 2,294,100 916,770 0.3996 1.975 1.975 2.000 1.900 2.025 458,820 1.9981 0.00%
2023-11-07 0 0.395 0.395 0.415 0.395 0.450 7,747,798 3,268,735 0.4219 1.975 1.975 2.075 1.975 2.250 1,549,560 2.1095 -1.25%
2023-11-06 0 0.400 0.400 0.405 0.395 0.405 1,554,831 623,153 0.4008 2.000 2.000 2.025 1.975 2.025 310,966 2.0039 0.00%
2023-11-03 0 0.400 0.390 0.410 0.385 0.400 591,100 231,619 0.3918 2.000 1.950 2.050 1.925 2.000 118,220 1.9592 1.27%
2023-11-02 0 0.395 0.385 0.400 0.380 0.410 1,738,200 674,565 0.3881 1.975 1.925 2.000 1.900 2.050 347,640 1.9404 -1.25%
2023-11-01 0 0.400 0.395 0.400 0.370 0.410 3,166,285 1,252,262 0.3955 2.000 1.975 2.000 1.850 2.050 633,257 1.9775 -1.23%
2023-10-31 0 0.405 0.400 0.405 0.365 0.430 5,750,490 2,304,663 0.4008 2.025 2.000 2.025 1.825 2.150 1,150,098 2.0039 0.00%
2023-10-30 0 0.405 0.400 0.405 0.300 0.415 10,672,200 4,093,665 0.3836 2.025 2.000 2.025 1.500 2.075 2,134,440 1.9179 30.65%
2023-10-27 0 0.310 0.310 0.320 0.300 0.315 2,448,000 766,120 0.3130 1.550 1.550 1.600 1.500 1.575 489,600 1.5648 3.33%
2023-10-26 0 0.300 0.280 0.305 0.270 0.300 434,000 122,880 0.2831 1.500 1.400 1.525 1.350 1.500 86,800 1.4157 3.45%
2023-10-25 0 0.290 0.275 0.290 0.295 0.300 220,000 65,600 0.2982 1.450 1.375 1.450 1.475 1.500 44,000 1.4909 0.00%
2023-10-24 0 0.290 0.280 0.290 0.255 0.290 561,500 156,075 0.2780 1.450 1.400 1.450 1.275 1.450 112,300 1.3898 7.41%
2023-10-20 0 0.270 0.255 0.270 0.247 0.310 4,476,000 1,295,100 0.2893 1.350 1.275 1.350 1.235 1.550 895,200 1.4467 3.85%
2023-10-19 0 0.260 0.260 0.265 0.242 0.260 1,400,000 358,400 0.2560 1.300 1.300 1.325 1.210 1.300 280,000 1.2800 1.96%
2023-10-18 0 0.255 0.245 0.255 0.230 0.255 810,600 200,080 0.2468 1.275 1.225 1.275 1.150 1.275 162,120 1.2341 8.97%
2023-10-17 0 0.234 0.234 0.240 0.231 0.237 120,000 28,020 0.2335 1.170 1.170 1.200 1.155 1.185 24,000 1.1675 -2.50%
2023-10-16 0 0.240 0.237 0.240 0.239 0.245 646,304 154,837 0.2396 1.200 1.185 1.200 1.195 1.225 129,261 1.1979 0.42%
2023-10-13 0 0.239 0.239 0.245 0.214 0.238 3,136,000 719,772 0.2295 1.195 1.195 1.225 1.070 1.190 627,200 1.1476 6.22%
2023-10-12 0 0.225 0.223 0.230 0.220 0.245 4,840,000 1,101,140 0.2275 1.125 1.115 1.150 1.100 1.225 968,000 1.1375 -4.66%
2023-10-11 0 0.236 0.236 0.242 0.236 0.242 720,000 173,060 0.2404 1.180 1.180 1.210 1.180 1.210 144,000 1.2018 -1.67%
2023-10-10 0 0.240 0.240 0.247 0.230 0.250 7,500,000 1,848,640 0.2465 1.200 1.200 1.235 1.150 1.250 1,500,000 1.2324 0.84%
2023-10-09 0 0.238 0.230 0.240 0.220 0.247 3,085,761 708,175 0.2295 1.190 1.150 1.200 1.100 1.235 617,152 1.1475 11.74%
2023-10-06 0 0.213 0.210 0.213 0.200 0.215 2,680,000 557,740 0.2081 1.065 1.050 1.065 1.000 1.075 536,000 1.0406 6.50%
2023-10-05 0 0.200 0.199 0.207 0.197 0.209 1,720,000 352,660 0.2050 1.000 0.995 1.035 0.985 1.045 344,000 1.0252 -3.85%
2023-10-04 0 0.208 0.198 0.212 0.208 0.208 24,000 4,944 0.2060 1.040 0.990 1.060 1.040 1.040 4,800 1.0300 2.97%
2023-10-03 0 0.202 0.201 0.202 0.191 0.211 1,340,000 265,800 0.1984 1.010 1.005 1.010 0.955 1.055 268,000 0.9918 -4.27%
2023-09-29 0 0.211 0.207 0.217 0.205 0.211 409,000 85,609 0.2093 1.055 1.035 1.085 1.025 1.055 81,800 1.0466 -4.09%
2023-09-28 0 0.220 0.211 0.222 0.207 0.229 8,840,000 1,911,340 0.2162 1.100 1.055 1.110 1.035 1.145 1,768,000 1.0811 5.26%
2023-09-27 0 0.209 0.209 0.213 0.200 0.219 7,568,800 1,611,620 0.2129 1.045 1.045 1.065 1.000 1.095 1,513,760 1.0646 -6.28%
2023-09-26 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2023-09-15 0 0.223 0.215 0.223 0.215 0.225 580,000 129,260 0.2229 1.115 1.075 1.115 1.075 1.125 116,000 1.1143 1.83%
2023-09-14 0 0.219 0.215 0.220 0.218 0.225 1,340,000 300,620 0.2243 1.095 1.075 1.100 1.090 1.125 268,000 1.1217 0.00%
2023-09-13 0 0.219 0.212 0.220 0.212 0.219 2,850,000 614,070 0.2155 1.095 1.060 1.100 1.060 1.095 570,000 1.0773 3.30%
2023-09-12 0 0.212 0.209 0.213 0.212 0.216 2,400,000 514,460 0.2144 1.060 1.045 1.065 1.060 1.080 480,000 1.0718 1.44%
2023-09-11 0 0.209 0.201 0.210 0.185 0.220 1,740,100 373,380 0.2146 1.045 1.005 1.050 0.925 1.100 348,020 1.0729 0.48%
2023-09-07 0 0.208 0.202 0.208 0.202 0.215 3,260,000 673,980 0.2067 1.040 1.010 1.040 1.010 1.075 652,000 1.0337 1.46%
2023-09-06 0 0.205 0.201 0.205 0.201 0.207 620,000 127,080 0.2050 1.025 1.005 1.025 1.005 1.035 124,000 1.0248 1.99%
2023-09-05 0 0.201 0.188 0.202 0.194 0.220 3,200,000 637,460 0.1992 1.005 0.940 1.010 0.970 1.100 640,000 0.9960 -4.29%
2023-09-04 0 0.210 0.204 0.210 0.200 0.239 6,100,000 1,299,000 0.2130 1.050 1.020 1.050 1.000 1.195 1,220,000 1.0648 5.53%
2023-08-31 0 0.199 0.185 0.199 0.190 0.204 2,784,000 561,068 0.2015 0.995 0.925 0.995 0.950 1.020 556,800 1.0077 -2.45%
2023-08-30 0 0.204 0.199 0.203 0.195 0.212 2,650,000 540,640 0.2040 1.020 0.995 1.015 0.975 1.060 530,000 1.0201 -7.27%
2023-08-29 0 0.220 0.211 0.220 0.212 0.220 260,000 56,880 0.2188 1.100 1.055 1.100 1.060 1.100 52,000 1.0938 1.85%
2023-08-28 0 0.216 0.216 0.220 0.216 0.241 1,025,000 233,110 0.2274 1.080 1.080 1.100 1.080 1.205 205,000 1.1371 -10.00%
2023-08-25 0 0.240 0.223 0.244 0.222 0.244 421,600 101,666 0.2411 1.200 1.115 1.220 1.110 1.220 84,320 1.2057 4.80%
2023-08-24 0 0.229 0.221 0.230 0.222 0.230 2,000,000 459,220 0.2296 1.145 1.105 1.150 1.110 1.150 400,000 1.1481 -0.43%
2023-08-23 0 0.230 0.221 0.231 0.227 0.240 2,220,000 513,560 0.2313 1.150 1.105 1.155 1.135 1.200 444,000 1.1567 -5.74%
2023-08-22 0 0.244 0.227 0.244 0.243 0.244 87,000 21,132 0.2429 1.220 1.135 1.220 1.215 1.220 17,400 1.2145 2.95%
2023-08-21 0 0.237 0.232 0.242 0.233 0.243 2,710,000 643,586 0.2375 1.185 1.160 1.210 1.165 1.215 542,000 1.1874 0.42%
2023-08-18 0 0.236 0.225 0.237 0.212 0.245 2,061,000 469,872 0.2280 1.180 1.125 1.185 1.060 1.225 412,200 1.1399 7.27%
2023-08-17 0 0.220 0.217 0.220 0.220 0.240 2,940,000 691,920 0.2353 1.100 1.085 1.100 1.100 1.200 588,000 1.1767 -10.20%
2023-08-16 0 0.245 0.245 0.255 0.220 0.250 1,768,000 422,680 0.2391 1.225 1.225 1.275 1.100 1.250 353,600 1.1954 0.00%
2023-08-15 0 0.245 0.228 0.247 0.220 0.245 1,513,000 353,546 0.2337 1.225 1.140 1.235 1.100 1.225 302,600 1.1684 2.51%
2023-08-14 0 0.239 0.231 0.238 0.231 0.243 2,504,800 592,955 0.2367 1.195 1.155 1.190 1.155 1.215 500,960 1.1836 -4.40%
2023-08-11 0 0.250 0.245 0.260 0.250 0.265 920,000 238,400 0.2591 1.250 1.225 1.300 1.250 1.325 184,000 1.2957 -3.85%
2023-08-10 0 0.260 0.255 0.265 0.255 0.270 3,254,000 849,049 0.2609 1.300 1.275 1.325 1.275 1.350 650,800 1.3046 1.96%
2023-08-09 0 0.255 0.250 0.255 0.250 0.270 2,554,000 661,940 0.2592 1.275 1.250 1.275 1.250 1.350 510,800 1.2959 -3.77%
2023-08-08 0 0.265 0.260 0.270 0.250 0.310 3,844,000 1,030,110 0.2680 1.325 1.300 1.350 1.250 1.550 768,800 1.3399 -8.62%
2023-08-07 0 0.290 0.270 0.290 0.214 0.310 9,533,000 2,384,760 0.2502 1.450 1.350 1.450 1.070 1.550 1,906,600 1.2508 38.76%
2023-08-04 0 0.209 0.207 0.210 0.193 0.209 620,000 126,240 0.2036 1.045 1.035 1.050 0.965 1.045 124,000 1.0181 0.48%
2023-08-03 0 0.208 0.204 0.208 0.202 0.208 1,540,000 313,200 0.2034 1.040 1.020 1.040 1.010 1.040 308,000 1.0169 3.48%
2023-08-02 0 0.201 0.200 0.208 0.195 0.214 4,448,000 930,324 0.2092 1.005 1.000 1.040 0.975 1.070 889,600 1.0458 0.50%
2023-08-01 0 0.200 0.200 0.208 0.183 0.201 1,900,000 373,180 0.1964 1.000 1.000 1.040 0.915 1.005 380,000 0.9821 1.52%
2023-07-31 0 0.197 0.195 0.202 0.195 0.204 3,469,152 698,918 0.2015 0.985 0.975 1.010 0.975 1.020 693,830 1.0073 0.00%
2023-07-28 0 0.197 0.192 0.200 0.195 0.226 3,464,000 718,316 0.2074 0.985 0.960 1.000 0.975 1.130 692,800 1.0368 -10.05%
2023-07-27 0 0.219 0.209 0.219 0.210 0.236 6,176,000 1,378,580 0.2232 1.095 1.045 1.095 1.050 1.180 1,235,200 1.1161 1.86%
2023-07-26 0 0.215 0.215 0.227 0.196 0.220 4,910,000 987,850 0.2012 1.075 1.075 1.135 0.980 1.100 982,000 1.0060 12.57%
2023-07-25 0 0.191 0.190 0.195 0.178 0.190 1,520,000 284,860 0.1874 0.955 0.950 0.975 0.890 0.950 304,000 0.9370 3.24%
2023-07-24 0 0.185 0.185 0.188 0.179 0.186 1,920,000 354,040 0.1844 0.925 0.925 0.940 0.895 0.930 384,000 0.9220 0.54%
2023-07-21 0 0.184 0.180 0.189 0.184 0.184 20,000 3,680 0.1840 0.920 0.900 0.945 0.920 0.920 4,000 0.9200 -0.54%
2023-07-20 0 0.185 0.180 0.186 0.181 0.187 2,560,000 474,240 0.1853 0.925 0.900 0.930 0.905 0.935 512,000 0.9262 -1.60%
2023-07-19 0 0.188 0.186 0.188 0.187 0.188 560,000 104,760 0.1871 0.940 0.930 0.940 0.935 0.940 112,000 0.9354 1.08%
2023-07-18 0 0.186 0.184 0.186 0.184 0.187 5,820,000 1,084,540 0.1863 0.930 0.920 0.930 0.920 0.935 1,164,000 0.9317 0.54%
2023-07-14 0 0.185 0.180 0.185 0.175 0.185 1,536,000 278,020 0.1810 0.925 0.900 0.925 0.875 0.925 307,200 0.9050 0.00%
2023-07-13 0 0.185 0.174 0.185 0.172 0.185 1,800,000 314,760 0.1749 0.925 0.870 0.925 0.860 0.925 360,000 0.8743 5.11%
2023-07-12 0 0.176 0.172 0.177 0.176 0.176 100,000 17,600 0.1760 0.880 0.860 0.885 0.880 0.880 20,000 0.8800 0.57%
2023-07-11 0 0.175 0.170 0.175 0.168 0.178 4,840,000 838,860 0.1733 0.875 0.850 0.875 0.840 0.890 968,000 0.8666 -0.57%
2023-07-10 0 0.176 0.163 0.178 0.176 0.185 2,024,000 371,292 0.1834 0.880 0.815 0.890 0.880 0.925 404,800 0.9172 -4.86%
2023-07-07 0 0.185 0.180 0.185 0.185 0.188 2,440,000 455,460 0.1867 0.925 0.900 0.925 0.925 0.940 488,000 0.9333 2.78%
2023-07-06 0 0.180 0.180 0.186 0.180 0.185 3,183,200 586,684 0.1843 0.900 0.900 0.930 0.900 0.925 636,640 0.9215 -3.74%
2023-07-05 0 0.187 0.187 0.188 0.186 0.186 725,000 134,775 0.1859 0.935 0.935 0.940 0.930 0.930 145,000 0.9295 3.31%
2023-07-04 0 0.181 0.180 0.188 0.180 0.180 20,000 3,600 0.1800 0.905 0.900 0.940 0.900 0.900 4,000 0.9000 -3.72%
2023-07-03 0 0.188 0.182 0.188 0.184 0.191 4,145,000 777,340 0.1875 0.940 0.910 0.940 0.920 0.955 829,000 0.9377 1.08%
2023-06-30 0 0.186 0.186 0.188 0.186 0.186 700,000 130,800 0.1869 0.930 0.930 0.940 0.930 0.930 140,000 0.9343 0.00%
2023-06-29 0 0.186 0.178 0.187 0.180 0.187 1,880,000 351,400 0.1869 0.930 0.890 0.935 0.900 0.935 376,000 0.9346 -1.06%
2023-06-28 0 0.188 0.183 0.188 0.184 0.191 4,420,000 831,680 0.1882 0.940 0.915 0.940 0.920 0.955 884,000 0.9408 2.17%
2023-06-27 0 0.184 0.180 0.186 0.184 0.184 165,000 30,290 0.1836 0.920 0.900 0.930 0.920 0.920 33,000 0.9179 0.00%
2023-06-26 0 0.184 0.172 0.185 0.183 0.184 3,320,000 609,220 0.1835 0.920 0.860 0.925 0.915 0.920 664,000 0.9175 0.00%
2023-06-23 0 0.184 0.175 0.185 0.178 0.184 2,224,000 407,140 0.1831 0.920 0.875 0.925 0.890 0.920 444,800 0.9153 -0.54%
2023-06-21 0 0.185 0.175 0.185 0.175 0.185 3,800,000 688,660 0.1812 0.925 0.875 0.925 0.875 0.925 760,000 0.9061 1.65%
2023-06-20 0 0.182 0.180 0.186 0.175 0.182 3,838,000 691,914 0.1803 0.910 0.900 0.930 0.875 0.910 767,600 0.9014 1.11%
2023-06-19 0 0.180 0.180 0.186 0.166 0.187 1,428,000 258,708 0.1812 0.900 0.900 0.930 0.830 0.935 285,600 0.9058 -1.64%
2023-06-16 0 0.183 0.180 0.185 0.183 0.188 2,725,000 501,085 0.1839 0.915 0.900 0.925 0.915 0.940 545,000 0.9194 -1.08%
2023-06-15 0 0.185 0.182 0.185 0.181 0.185 1,624,000 296,350 0.1825 0.925 0.910 0.925 0.905 0.925 324,800 0.9124 2.21%
2023-06-14 0 0.181 0.181 0.188 0.181 0.191 3,820,000 705,680 0.1847 0.905 0.905 0.940 0.905 0.955 764,000 0.9237 2.26%
2023-06-13 0 0.177 0.176 0.185 0.175 0.188 2,560,500 457,725 0.1788 0.885 0.880 0.925 0.875 0.940 512,100 0.8938 -1.12%
2023-06-12 0 0.179 0.177 0.180 0.175 0.180 3,180,000 561,240 0.1765 0.895 0.885 0.900 0.875 0.900 636,000 0.8825 5.29%
2023-06-09 0 0.170 0.170 0.180 0.170 0.183 2,380,000 418,420 0.1758 0.850 0.850 0.900 0.850 0.915 476,000 0.8790 -4.49%
2023-06-08 0 0.178 0.175 0.178 0.165 0.190 3,380,000 614,120 0.1817 0.890 0.875 0.890 0.825 0.950 676,000 0.9085 1.71%
2023-06-07 0 0.175 0.175 0.185 0.169 0.170 242,800 41,224 0.1698 0.875 0.875 0.925 0.845 0.850 48,560 0.8489 -4.37%
2023-06-06 0 0.183 0.178 0.183 0.167 0.188 5,248,000 942,140 0.1795 0.915 0.890 0.915 0.835 0.940 1,049,600 0.8976 7.02%
2023-06-05 0 0.171 0.171 0.172 0.157 0.170 3,200,000 533,340 0.1667 0.855 0.855 0.860 0.785 0.850 640,000 0.8333 9.62%
2023-06-02 0 0.156 0.156 0.160 0.156 0.160 3,104,000 495,020 0.1595 0.780 0.780 0.800 0.780 0.800 620,800 0.7974 -1.89%
2023-06-01 0 0.159 0.157 0.165 0.155 0.159 3,240,000 512,220 0.1581 0.795 0.785 0.825 0.775 0.795 648,000 0.7905 1.27%
2023-05-31 0 0.157 0.156 0.158 0.155 0.158 1,820,000 284,260 0.1562 0.785 0.780 0.790 0.775 0.790 364,000 0.7809 1.29%
2023-05-30 0 0.155 0.153 0.157 0.153 0.159 2,620,000 411,340 0.1570 0.775 0.765 0.785 0.765 0.795 524,000 0.7850 1.31%
2023-05-29 0 0.153 0.153 0.155 0.152 0.159 1,420,000 220,060 0.1550 0.765 0.765 0.775 0.760 0.795 284,000 0.7749 -1.29%
2023-05-25 0 0.155 0.155 0.156 0.150 0.155 2,048,000 309,380 0.1511 0.775 0.775 0.780 0.750 0.775 409,600 0.7553 0.65%
2023-05-24 0 0.154 0.151 0.157 0.149 0.160 3,730,000 569,370 0.1526 0.770 0.755 0.785 0.745 0.800 746,000 0.7632 -0.65%
2023-05-23 0 0.155 0.148 0.156 0.148 0.155 701,000 104,524 0.1491 0.775 0.740 0.780 0.740 0.775 140,200 0.7455 2.65%
2023-05-22 0 0.151 0.151 0.155 0.150 0.151 2,700,000 407,600 0.1510 0.755 0.755 0.775 0.750 0.755 540,000 0.7548 0.67%
2023-05-19 0 0.150 0.145 0.152 0.150 0.150 100,000 15,000 0.1500 0.750 0.725 0.760 0.750 0.750 20,000 0.7500 0.00%
2023-05-18 0 0.150 0.148 0.150 0.143 0.151 3,640,000 541,900 0.1489 0.750 0.740 0.750 0.715 0.755 728,000 0.7444 1.35%
2023-05-17 0 0.148 0.146 0.148 0.146 0.153 4,250,720 642,370 0.1511 0.740 0.730 0.740 0.730 0.765 850,144 0.7556 -1.33%
2023-05-16 0 0.150 0.150 0.157 0.150 0.150 20,400 3,059 0.1500 0.750 0.750 0.785 0.750 0.750 4,080 0.7498 0.00%
2023-05-15 0 0.150 0.150 0.155 0.150 0.158 3,260,000 502,840 0.1542 0.750 0.750 0.775 0.750 0.790 652,000 0.7712 -1.96%
2023-05-12 0 0.153 0.153 0.163 0.150 0.153 756,000 114,336 0.1512 0.765 0.765 0.815 0.750 0.765 151,200 0.7562 -1.92%
2023-05-11 0 0.156 0.153 0.158 0.153 0.156 1,081,100 166,882 0.1544 0.780 0.765 0.790 0.765 0.780 216,220 0.7718 1.30%
2023-05-10 0 0.154 0.153 0.158 0.152 0.158 5,423,000 839,787 0.1549 0.770 0.765 0.790 0.760 0.790 1,084,600 0.7743 -2.53%
2023-05-09 0 0.158 0.152 0.159 0.150 0.158 3,188,000 489,280 0.1535 0.790 0.760 0.795 0.750 0.790 637,600 0.7674 1.94%
2023-05-08 0 0.155 0.154 0.160 0.150 0.160 3,040,000 470,640 0.1548 0.775 0.770 0.800 0.750 0.800 608,000 0.7741 -7.19%
2023-05-05 0 0.167 0.166 0.167 0.149 0.168 4,780,000 755,640 0.1581 0.835 0.830 0.835 0.745 0.840 956,000 0.7904 4.37%
2023-05-04 0 0.160 0.155 0.165 0.142 0.176 7,585,000 1,221,198 0.1610 0.800 0.775 0.825 0.710 0.880 1,517,000 0.8050 7.38%
2023-05-03 0 0.149 0.146 0.149 0.125 0.180 19,805,600 2,925,605 0.1477 0.745 0.730 0.745 0.625 0.900 3,961,120 0.7386 -14.86%
2023-05-02 0 0.175 0.170 0.177 0.080 0.190 50,858,508 7,131,249 0.1402 0.875 0.850 0.885 0.400 0.950 10,171,702 0.7011 177.78%
2023-04-28 1 - - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2023-04-26 0 0.063 0.057 0.064 0.053 0.064 4,820,000 274,620 0.0570 0.315 0.285 0.320 0.265 0.320 964,000 0.2849 8.62%
2023-04-25 0 0.058 0.058 0.059 0.055 0.066 7,940,000 473,020 0.0596 0.290 0.290 0.295 0.275 0.330 1,588,000 0.2979 1.75%
2023-04-24 0 0.057 0.055 0.057 0.055 0.058 11,660,000 651,420 0.0559 0.285 0.275 0.285 0.275 0.290 2,332,000 0.2793 0.00%
2023-04-21 0 0.057 0.057 0.060 0.057 0.063 6,760,000 407,800 0.0603 0.285 0.285 0.300 0.285 0.315 1,352,000 0.3016 -12.31%
2023-04-20 0 0.065 0.064 0.065 0.060 0.071 10,500,000 652,020 0.0621 0.325 0.320 0.325 0.300 0.355 2,100,000 0.3105 -10.96%
2023-04-19 0 0.073 0.071 0.073 0.070 0.098 9,584,000 752,212 0.0785 0.365 0.355 0.365 0.350 0.490 1,916,800 0.3924 -17.05%
2023-04-18 0 0.088 0.086 0.088 0.060 0.090 17,004,000 1,346,332 0.0792 0.440 0.430 0.440 0.300 0.450 3,400,800 0.3959 60.00%
2023-04-17 0 0.055 0.050 0.055 0.052 0.058 4,386,000 252,900 0.0577 0.275 0.250 0.275 0.260 0.290 877,200 0.2883 12.24%
2023-04-14 0 0.049 0.047 0.052 0.047 0.049 160,000 7,560 0.0473 0.245 0.235 0.260 0.235 0.245 32,000 0.2362 0.00%
2023-04-13 0 0.049 0.047 0.049 - - 200 8 0.0400 0.245 0.235 0.245 - - 40 0.2000 -2.00%
2023-04-12 0 0.050 0.048 0.051 0.050 0.050 2,045,000 102,210 0.0500 0.250 0.240 0.255 0.250 0.250 409,000 0.2499 0.00%
2023-04-11 0 0.050 0.048 0.050 0.051 0.051 1,120,000 57,120 0.0510 0.250 0.240 0.250 0.255 0.255 224,000 0.2550 -1.96%
2023-04-06 0 0.051 0.049 0.052 0.049 0.051 2,100,000 105,700 0.0503 0.255 0.245 0.260 0.245 0.255 420,000 0.2517 4.08%
2023-04-04 0 0.049 0.046 0.050 0.047 0.051 5,720,000 280,520 0.0490 0.245 0.230 0.250 0.235 0.255 1,144,000 0.2452 -3.92%
2023-04-03 0 0.051 0.046 0.052 0.048 0.051 1,349,000 68,591 0.0508 0.255 0.230 0.260 0.240 0.255 269,800 0.2542 8.51%
2023-03-31 0 0.047 0.044 0.048 - - 0 0 - 0.235 0.220 0.240 - - 0 - 0.00%
2023-03-30 0 0.047 0.044 0.047 - - 1,000 40 0.0400 0.235 0.220 0.235 - - 200 0.2000 0.00%
2023-03-29 0 0.047 0.047 0.048 0.046 0.046 34,000 1,424 0.0419 0.235 0.235 0.240 0.230 0.230 6,800 0.2094 -2.08%
2023-03-28 0 0.048 0.046 0.049 - - 0 0 - 0.240 0.230 0.245 - - 0 - 0.00%
2023-03-27 0 0.048 0.046 0.049 0.048 0.048 124,500 5,938 0.0477 0.240 0.230 0.245 0.240 0.240 24,900 0.2385 0.00%
2023-03-24 0 0.048 0.047 0.049 - - 0 0 - 0.240 0.235 0.245 - - 0 - 0.00%
2023-03-23 0 0.048 0.048 0.049 0.046 0.049 1,126,000 54,976 0.0488 0.240 0.240 0.245 0.230 0.245 225,200 0.2441 0.00%
2023-03-22 0 0.048 0.046 0.052 - - 0 0 - 0.240 0.230 0.260 - - 0 - 0.00%
2023-03-21 0 0.048 0.046 0.052 - - 0 0 - 0.240 0.230 0.260 - - 0 - 0.00%
2023-03-20 0 0.048 0.046 0.053 - - 0 0 - 0.240 0.230 0.265 - - 0 - 0.00%
2023-03-17 0 0.048 0.047 0.055 0.048 0.048 252,000 12,048 0.0478 0.240 0.235 0.275 0.240 0.240 50,400 0.2390 -4.00%
2023-03-16 0 0.050 0.047 0.052 0.050 0.050 380,000 19,000 0.0500 0.250 0.235 0.260 0.250 0.250 76,000 0.2500 0.00%
2023-03-15 0 0.050 0.050 0.052 0.050 0.050 62,000 3,074 0.0496 0.250 0.250 0.260 0.250 0.250 12,400 0.2479 0.00%
2023-03-14 0 0.050 0.049 0.052 0.050 0.050 200,000 10,000 0.0500 0.250 0.245 0.260 0.250 0.250 40,000 0.2500 0.00%
2023-03-13 0 0.050 0.049 0.050 0.050 0.050 520,000 25,780 0.0496 0.250 0.245 0.250 0.250 0.250 104,000 0.2479 0.00%
2023-03-10 0 0.050 0.046 0.050 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2023-03-09 0 0.050 0.046 0.052 0.047 0.052 2,600,000 125,880 0.0484 0.250 0.230 0.260 0.235 0.260 520,000 0.2421 -3.85%
2023-03-08 0 0.052 0.046 0.054 0.046 0.052 760,000 38,400 0.0505 0.260 0.230 0.270 0.230 0.260 152,000 0.2526 8.33%
2023-03-07 0 0.048 0.046 0.048 0.048 0.048 220,000 10,560 0.0480 0.240 0.230 0.240 0.240 0.240 44,000 0.2400 0.00%
2023-03-06 0 0.048 0.047 0.051 0.048 0.048 320,000 15,360 0.0480 0.240 0.235 0.255 0.240 0.240 64,000 0.2400 0.00%
2023-03-03 0 0.048 0.048 0.051 0.048 0.051 460,000 22,380 0.0487 0.240 0.240 0.255 0.240 0.255 92,000 0.2433 0.00%
2023-03-02 0 0.048 0.048 0.050 - - 0 0 - 0.240 0.240 0.250 - - 0 - 0.00%
2023-03-01 0 0.048 0.048 0.049 0.046 0.050 2,240,000 107,360 0.0479 0.240 0.240 0.245 0.230 0.250 448,000 0.2396 2.13%
2023-02-28 0 0.047 0.042 0.049 0.045 0.047 140,000 6,340 0.0453 0.235 0.210 0.245 0.225 0.235 28,000 0.2264 -2.08%
2023-02-27 0 0.048 0.048 0.049 0.046 0.046 161,000 7,288 0.0453 0.240 0.240 0.245 0.230 0.230 32,200 0.2263 0.00%
2023-02-24 0 0.048 0.046 0.049 0.046 0.050 532,000 26,312 0.0495 0.240 0.230 0.245 0.230 0.250 106,400 0.2473 -4.00%
2023-02-23 0 0.050 0.046 0.050 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2023-02-22 0 0.050 0.046 0.051 - - 0 0 - 0.250 0.230 0.255 - - 0 - 0.00%
2023-02-21 0 0.050 0.046 0.051 - - 0 0 - 0.250 0.230 0.255 - - 0 - 0.00%
2023-02-20 0 0.050 0.045 0.051 - - 0 0 - 0.250 0.225 0.255 - - 0 - 0.00%
2023-02-17 0 0.050 0.047 0.050 - - 16,000 608 0.0380 0.250 0.235 0.250 - - 3,200 0.1900 -3.85%
2023-02-16 0 0.052 0.045 0.054 0.044 0.052 228,000 10,556 0.0463 0.260 0.225 0.270 0.220 0.260 45,600 0.2315 10.64%
2023-02-15 0 0.047 0.044 0.047 - - 0 0 - 0.235 0.220 0.235 - - 0 - 0.00%
2023-02-14 0 0.047 0.044 0.047 - - 8,000 304 0.0380 0.235 0.220 0.235 - - 1,600 0.1900 0.00%
2023-02-13 0 0.047 0.044 0.047 - - 0 0 - 0.235 0.220 0.235 - - 0 - 0.00%
2023-02-10 0 0.047 0.044 0.047 - - 0 0 - 0.235 0.220 0.235 - - 0 - 0.00%
2023-02-09 0 0.047 0.044 0.048 0.046 0.047 424,000 19,888 0.0469 0.235 0.220 0.240 0.230 0.235 84,800 0.2345 -2.08%
2023-02-08 0 0.048 0.046 0.048 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
2023-02-07 0 0.048 0.046 0.048 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
2023-02-06 0 0.048 0.046 0.048 0.048 0.048 300,000 14,400 0.0480 0.240 0.230 0.240 0.240 0.240 60,000 0.2400 4.35%
2023-02-03 0 0.046 0.046 0.049 - - 0 0 - 0.230 0.230 0.245 - - 0 - 0.00%
2023-02-02 0 0.046 0.046 0.048 0.045 0.046 120,000 5,540 0.0462 0.230 0.230 0.240 0.225 0.230 24,000 0.2308 -6.12%
2023-02-01 0 0.049 0.046 0.050 0.049 0.049 304,000 14,860 0.0489 0.245 0.230 0.250 0.245 0.245 60,800 0.2444 -2.00%
2023-01-31 0 0.050 0.047 0.050 0.049 0.051 108,000 5,340 0.0494 0.250 0.235 0.250 0.245 0.255 21,600 0.2472 6.38%
2023-01-30 0 0.047 0.042 0.049 - - 0 0 - 0.235 0.210 0.245 - - 0 - 0.00%
2023-01-27 0 0.047 0.044 0.049 - - 0 0 - 0.235 0.220 0.245 - - 0 - 0.00%
2023-01-26 0 0.047 0.047 0.049 0.044 0.045 532,000 23,860 0.0448 0.235 0.235 0.245 0.220 0.225 106,400 0.2242 -2.08%
2023-01-20 0 0.048 0.048 0.049 - - 0 0 - 0.240 0.240 0.245 - - 0 - 4.35%
2023-01-19 0 0.046 0.041 0.049 - - 0 0 - 0.230 0.205 0.245 - - 0 - 0.00%
2023-01-18 0 0.046 0.041 0.049 - - 0 0 - 0.230 0.205 0.245 - - 0 - 0.00%
2023-01-17 0 0.046 0.041 0.049 - - 0 0 - 0.230 0.205 0.245 - - 0 - 0.00%
2023-01-16 0 0.046 0.046 0.049 - - 3,200 121 0.0378 0.230 0.230 0.245 - - 640 0.1891 0.00%
2023-01-13 0 0.046 0.046 0.049 - - 16,000 608 0.0380 0.230 0.230 0.245 - - 3,200 0.1900 0.00%
2023-01-12 0 0.046 0.046 0.049 0.046 0.046 304,000 13,948 0.0459 0.230 0.230 0.245 0.230 0.230 60,800 0.2294 -6.12%
2023-01-11 0 0.049 0.046 0.050 - - 0 0 - 0.245 0.230 0.250 - - 0 - 0.00%
2023-01-10 0 0.049 0.047 0.050 0.046 0.049 56,000 2,584 0.0461 0.245 0.235 0.250 0.230 0.245 11,200 0.2307 0.00%
2023-01-09 0 0.049 0.046 0.050 - - 0 0 - 0.245 0.230 0.250 - - 0 - 0.00%
2023-01-06 0 0.049 0.049 0.050 0.047 0.047 72,000 3,336 0.0463 0.245 0.245 0.250 0.235 0.235 14,400 0.2317 0.00%
2023-01-05 0 0.049 0.049 0.050 0.047 0.047 24,000 1,108 0.0462 0.245 0.245 0.250 0.235 0.235 4,800 0.2308 0.00%
2023-01-04 0 0.049 0.047 0.050 - - 0 0 - 0.245 0.235 0.250 - - 0 - 0.00%
2023-01-03 0 0.049 0.047 0.050 - - 0 0 - 0.245 0.235 0.250 - - 0 - 0.00%
2022-12-30 0 0.049 0.049 0.050 - - 0 0 - 0.245 0.245 0.250 - - 0 - 2.08%
2022-12-29 0 0.048 0.048 0.050 - - 2,000 84 0.0420 0.240 0.240 0.250 - - 400 0.2100 4.35%
2022-12-28 0 0.046 0.046 0.050 0.046 0.052 200,000 9,360 0.0468 0.230 0.230 0.250 0.230 0.260 40,000 0.2340 -13.21%
2022-12-23 0 0.053 0.047 0.053 - - 0 0 - 0.265 0.235 0.265 - - 0 - 0.00%
2022-12-22 0 0.053 0.047 0.053 - - 0 0 - 0.265 0.235 0.265 - - 0 - 0.00%
2022-12-21 0 0.053 0.047 0.054 0.050 0.053 3,820,000 202,400 0.0530 0.265 0.235 0.270 0.250 0.265 764,000 0.2649 12.77%
2022-12-20 0 0.047 0.047 0.050 - - 0 0 - 0.235 0.235 0.250 - - 0 - 0.00%
2022-12-19 0 0.047 0.047 0.050 - - 0 0 - 0.235 0.235 0.250 - - 0 - 0.00%
2022-12-16 0 0.047 0.047 0.050 0.047 0.047 32,600 1,418 0.0435 0.235 0.235 0.250 0.235 0.235 6,520 0.2175 -6.00%
2022-12-15 0 0.050 0.047 0.052 - - 0 0 - 0.250 0.235 0.260 - - 0 - 0.00%
2022-12-14 0 0.050 0.047 0.050 0.050 0.050 4,200,000 210,000 0.0500 0.250 0.235 0.250 0.250 0.250 840,000 0.2500 -1.96%
2022-12-13 0 0.051 0.048 0.051 0.047 0.052 3,997,761 205,530 0.0514 0.255 0.240 0.255 0.235 0.260 799,552 0.2571 8.51%
2022-12-12 0 0.047 0.047 0.051 0.047 0.047 20,000 940 0.0470 0.235 0.235 0.255 0.235 0.235 4,000 0.2350 -7.84%
2022-12-09 0 0.051 0.047 0.053 - - 0 0 - 0.255 0.235 0.265 - - 0 - 0.00%
2022-12-08 0 0.051 0.047 0.053 - - 0 0 - 0.255 0.235 0.265 - - 0 - 0.00%
2022-12-07 0 0.051 0.047 0.051 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2022-12-06 0 0.051 0.047 0.053 0.051 0.051 3,925,152 200,141 0.0510 0.255 0.235 0.265 0.255 0.255 785,030 0.2549 0.00%
2022-12-05 0 0.051 0.047 0.053 0.050 0.051 2,860,000 143,220 0.0501 0.255 0.235 0.265 0.250 0.255 572,000 0.2504 2.00%
2022-12-02 0 0.050 0.045 0.051 - - 0 0 - 0.250 0.225 0.255 - - 0 - 0.00%
2022-12-01 0 0.050 0.043 0.051 - - 0 0 - 0.250 0.215 0.255 - - 0 - 0.00%
2022-11-30 0 0.050 0.050 0.051 0.050 0.051 5,120,000 258,640 0.0505 0.250 0.250 0.255 0.250 0.255 1,024,000 0.2526 6.38%
2022-11-29 0 0.047 0.046 0.052 0.046 0.048 1,042,000 49,964 0.0480 0.235 0.230 0.260 0.230 0.240 208,400 0.2398 -2.08%
2022-11-28 0 0.048 0.048 0.052 - - 4,800 211 0.0440 0.240 0.240 0.260 - - 960 0.2198 0.00%
2022-11-25 0 0.048 0.048 0.052 0.048 0.053 2,760,000 146,140 0.0529 0.240 0.240 0.260 0.240 0.265 552,000 0.2647 -7.69%
2022-11-24 0 0.052 0.047 0.052 0.052 0.052 2,820,000 146,160 0.0518 0.260 0.235 0.260 0.260 0.260 564,000 0.2591 8.33%
2022-11-23 0 0.048 0.048 0.054 0.048 0.048 48,000 2,256 0.0470 0.240 0.240 0.270 0.240 0.240 9,600 0.2350 -11.11%
2022-11-22 0 0.054 0.048 0.054 - - 10,000 420 0.0420 0.270 0.240 0.270 - - 2,000 0.2100 0.00%
2022-11-21 0 0.054 0.048 0.054 0.048 0.054 600,000 30,600 0.0510 0.270 0.240 0.270 0.240 0.270 120,000 0.2550 8.00%
2022-11-18 0 0.050 0.047 0.050 0.050 0.050 2,700,000 135,000 0.0500 0.250 0.235 0.250 0.250 0.250 540,000 0.2500 -3.85%
2022-11-17 0 0.052 0.047 0.052 - - 0 0 - 0.260 0.235 0.260 - - 0 - -1.89%
2022-11-16 0 0.053 0.048 0.056 - - 0 0 - 0.265 0.240 0.280 - - 0 - 0.00%
2022-11-15 0 0.053 0.047 0.054 0.049 0.053 1,421,000 75,222 0.0529 0.265 0.235 0.270 0.245 0.265 284,200 0.2647 6.00%
2022-11-14 0 0.050 0.047 0.054 - - 0 0 - 0.250 0.235 0.270 - - 0 - 0.00%
2022-11-11 0 0.050 0.047 0.054 - - 12,000 496 0.0413 0.250 0.235 0.270 - - 2,400 0.2067 0.00%
2022-11-10 0 0.050 0.047 0.054 - - 0 0 - 0.250 0.235 0.270 - - 0 - 0.00%
2022-11-09 0 0.050 0.047 0.050 - - 0 0 - 0.250 0.235 0.250 - - 0 - -3.85%
2022-11-08 0 0.052 0.047 0.054 0.053 0.053 40,000 2,120 0.0530 0.260 0.235 0.270 0.265 0.265 8,000 0.2650 0.00%
2022-11-07 0 0.052 0.047 0.052 - - 12,000 528 0.0440 0.260 0.235 0.260 - - 2,400 0.2200 -7.14%
2022-11-04 0 0.056 0.047 0.056 0.056 0.056 20,000 1,120 0.0560 0.280 0.235 0.280 0.280 0.280 4,000 0.2800 3.70%
2022-11-03 0 0.054 0.047 0.056 0.054 0.054 3,200,000 172,800 0.0540 0.270 0.235 0.280 0.270 0.270 640,000 0.2700 0.00%
2022-11-02 0 0.054 0.047 0.056 0.044 0.054 140,000 6,820 0.0487 0.270 0.235 0.280 0.220 0.270 28,000 0.2436 1.89%
2022-11-01 0 0.053 0.047 0.054 0.046 0.053 40,000 1,980 0.0495 0.265 0.235 0.270 0.230 0.265 8,000 0.2475 -1.85%
2022-10-31 0 0.054 0.046 0.054 - - 0 0 - 0.270 0.230 0.270 - - 0 - -1.82%
2022-10-28 0 0.055 0.046 0.057 - - 3,000 132 0.0440 0.275 0.230 0.285 - - 600 0.2200 0.00%
2022-10-27 0 0.055 0.046 0.055 0.050 0.056 3,800,000 197,280 0.0519 0.275 0.230 0.275 0.250 0.280 760,000 0.2596 0.00%
2022-10-26 0 0.055 0.047 0.055 0.054 0.055 3,640,000 196,580 0.0540 0.275 0.235 0.275 0.270 0.275 728,000 0.2700 1.85%
2022-10-25 0 0.054 0.045 0.055 0.050 0.054 3,634,000 181,850 0.0500 0.270 0.225 0.275 0.250 0.270 726,800 0.2502 1.89%
2022-10-24 0 0.053 0.046 0.053 - - 0 0 - 0.265 0.230 0.265 - - 0 - 0.00%
2022-10-21 0 0.053 0.045 0.055 - - 0 0 - 0.265 0.225 0.275 - - 0 - 0.00%
2022-10-20 0 0.053 0.047 0.055 0.052 0.053 3,620,000 191,800 0.0530 0.265 0.235 0.275 0.260 0.265 724,000 0.2649 1.92%
2022-10-19 0 0.052 0.045 0.052 - - 0 0 - 0.260 0.225 0.260 - - 0 - 0.00%
2022-10-18 0 0.052 0.045 0.055 - - 0 0 - 0.260 0.225 0.275 - - 0 - 0.00%
2022-10-17 0 0.052 0.050 0.053 0.052 0.052 800,000 41,600 0.0520 0.260 0.250 0.265 0.260 0.260 160,000 0.2600 -3.70%
2022-10-14 0 0.054 0.046 0.055 0.047 0.055 2,000,000 102,580 0.0513 0.270 0.230 0.275 0.235 0.275 400,000 0.2564 3.85%
2022-10-13 0 0.052 0.045 0.056 - - 0 0 - 0.260 0.225 0.280 - - 0 - 0.00%
2022-10-12 0 0.052 0.045 0.056 - - 0 0 - 0.260 0.225 0.280 - - 0 - 0.00%
2022-10-11 0 0.052 0.045 0.055 - - 2,000 80 0.0400 0.260 0.225 0.275 - - 400 0.2000 0.00%
2022-10-10 0 0.052 0.044 0.052 - - 0 0 - 0.260 0.220 0.260 - - 0 - 0.00%
2022-10-07 0 0.052 0.044 0.055 - - 0 0 - 0.260 0.220 0.275 - - 0 - 0.00%
2022-10-06 0 0.052 0.044 0.057 0.052 0.052 40,000 2,080 0.0520 0.260 0.220 0.285 0.260 0.260 8,000 0.2600 0.00%
2022-10-05 0 0.052 0.044 0.054 0.052 0.052 20,000 1,040 0.0520 0.260 0.220 0.270 0.260 0.260 4,000 0.2600 0.00%
2022-10-03 0 0.052 0.042 0.052 - - 0 0 - 0.260 0.210 0.260 - - 0 - 0.00%
2022-09-30 0 0.052 0.044 0.052 0.052 0.052 780,000 40,560 0.0520 0.260 0.220 0.260 0.260 0.260 156,000 0.2600 0.00%
2022-09-29 0 0.052 0.044 0.054 0.043 0.054 1,980,000 89,020 0.0450 0.260 0.220 0.270 0.215 0.270 396,000 0.2248 -3.70%
2022-09-28 0 0.054 0.052 0.056 0.054 0.054 200,000 10,800 0.0540 0.270 0.260 0.280 0.270 0.270 40,000 0.2700 -5.26%
2022-09-27 0 0.057 0.056 0.057 0.053 0.058 2,200,000 123,360 0.0561 0.285 0.280 0.285 0.265 0.290 440,000 0.2804 0.00%
2022-09-26 0 0.057 0.053 0.057 0.051 0.057 1,020,000 56,040 0.0549 0.285 0.265 0.285 0.255 0.285 204,000 0.2747 7.55%
2022-09-23 0 0.053 0.051 0.055 - - 0 0 - 0.265 0.255 0.275 - - 0 - 0.00%
2022-09-22 0 0.053 0.051 0.054 - - 4,000 188 0.0470 0.265 0.255 0.270 - - 800 0.2350 0.00%
2022-09-21 0 0.053 0.053 0.056 0.052 0.052 20,000 1,040 0.0520 0.265 0.265 0.280 0.260 0.260 4,000 0.2600 -1.85%
2022-09-20 0 0.054 0.053 0.057 0.053 0.058 3,226,000 180,258 0.0559 0.270 0.265 0.285 0.265 0.290 645,200 0.2794 0.00%
2022-09-19 0 0.054 0.054 0.057 0.053 0.055 140,000 7,500 0.0536 0.270 0.270 0.285 0.265 0.275 28,000 0.2679 -6.90%
2022-09-16 0 0.058 0.057 0.058 0.056 0.059 540,000 30,300 0.0561 0.290 0.285 0.290 0.280 0.295 108,000 0.2806 0.00%
2022-09-15 0 0.058 0.057 0.058 0.058 0.058 82,900 4,793 0.0578 0.290 0.285 0.290 0.290 0.290 16,580 0.2891 1.75%
2022-09-14 0 0.057 0.056 0.060 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2022-09-13 0 0.057 0.057 0.060 0.057 0.058 220,000 12,580 0.0572 0.285 0.285 0.300 0.285 0.290 44,000 0.2859 1.79%
2022-09-09 0 0.056 0.056 0.058 0.055 0.060 4,188,000 250,984 0.0599 0.280 0.280 0.290 0.275 0.300 837,600 0.2996 -6.67%
2022-09-08 0 0.060 0.055 0.060 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-09-07 0 0.060 0.057 0.060 0.059 0.060 2,020,000 119,200 0.0590 0.300 0.285 0.300 0.295 0.300 404,000 0.2950 0.00%
2022-09-06 0 0.060 0.055 0.060 0.060 0.060 1,048,000 62,784 0.0599 0.300 0.275 0.300 0.300 0.300 209,600 0.2995 1.69%
2022-09-05 0 0.059 0.055 0.060 0.054 0.060 9,032,000 510,632 0.0565 0.295 0.275 0.300 0.270 0.300 1,806,400 0.2827 1.72%
2022-09-02 0 0.058 0.056 0.059 0.055 0.058 1,260,000 69,520 0.0552 0.290 0.280 0.295 0.275 0.290 252,000 0.2759 0.00%
2022-09-01 0 0.058 0.058 0.059 0.053 0.059 4,661,500 265,592 0.0570 0.290 0.290 0.295 0.265 0.295 932,300 0.2849 5.45%
2022-08-31 0 0.055 0.055 0.059 0.054 0.055 501,000 27,343 0.0546 0.275 0.275 0.295 0.270 0.275 100,200 0.2729 -6.78%
2022-08-30 0 0.059 0.048 0.061 - - 1,000 50 0.0500 0.295 0.240 0.305 - - 200 0.2500 0.00%
2022-08-29 0 0.059 0.059 0.061 - - 0 0 - 0.295 0.295 0.305 - - 0 - 0.00%
2022-08-26 0 0.059 0.055 0.061 - - 0 0 - 0.295 0.275 0.305 - - 0 - 0.00%
2022-08-25 0 0.059 0.059 0.061 0.053 0.057 820,000 43,540 0.0531 0.295 0.295 0.305 0.265 0.285 164,000 0.2655 -6.35%
2022-08-24 0 0.063 0.057 0.064 - - 0 0 - 0.315 0.285 0.320 - - 0 - 0.00%
2022-08-23 0 0.063 0.057 0.064 - - 0 0 - 0.315 0.285 0.320 - - 0 - 0.00%
2022-08-22 0 0.063 0.057 0.064 - - 0 0 - 0.315 0.285 0.320 - - 0 - 0.00%
2022-08-19 0 0.063 0.057 0.064 - - 0 0 - 0.315 0.285 0.320 - - 0 - 0.00%
2022-08-18 0 0.063 0.057 0.064 - - 0 0 - 0.315 0.285 0.320 - - 0 - 0.00%
2022-08-17 0 0.063 0.056 0.064 - - 5,000 255 0.0510 0.315 0.280 0.320 - - 1,000 0.2550 0.00%
2022-08-16 0 0.063 0.056 0.064 0.057 0.063 1,420,000 81,060 0.0571 0.315 0.280 0.320 0.285 0.315 284,000 0.2854 0.00%
2022-08-15 0 0.063 0.056 0.064 - - 0 0 - 0.315 0.280 0.320 - - 0 - 0.00%
2022-08-12 0 0.063 0.061 0.064 0.063 0.063 2,620,000 165,060 0.0630 0.315 0.305 0.320 0.315 0.315 524,000 0.3150 0.00%
2022-08-11 0 0.063 0.056 0.064 0.057 0.063 2,622,000 149,570 0.0570 0.315 0.280 0.320 0.285 0.315 524,400 0.2852 1.61%
2022-08-10 0 0.062 0.056 0.064 - - 0 0 - 0.310 0.280 0.320 - - 0 - 0.00%
2022-08-09 0 0.062 0.056 0.064 - - 0 0 - 0.310 0.280 0.320 - - 0 - 0.00%
2022-08-08 0 0.062 0.061 0.063 0.061 0.062 1,580,000 97,940 0.0620 0.310 0.305 0.315 0.305 0.310 316,000 0.3099 -1.59%
2022-08-05 0 0.063 0.061 0.063 0.063 0.063 1,700,000 107,100 0.0630 0.315 0.305 0.315 0.315 0.315 340,000 0.3150 3.28%
2022-08-04 0 0.061 0.061 0.062 - - 0 0 - 0.305 0.305 0.310 - - 0 - 0.00%
2022-08-03 0 0.061 0.060 0.062 0.061 0.062 220,000 13,620 0.0619 0.305 0.300 0.310 0.305 0.310 44,000 0.3095 1.67%
2022-08-02 0 0.060 0.055 0.061 0.056 0.060 2,620,000 146,800 0.0560 0.300 0.275 0.305 0.280 0.300 524,000 0.2802 -1.64%
2022-08-01 0 0.061 0.056 0.062 0.061 0.062 2,540,500 156,605 0.0616 0.305 0.280 0.310 0.305 0.310 508,100 0.3082 3.39%
2022-07-29 0 0.059 0.055 0.060 0.055 0.059 50,000 2,780 0.0556 0.295 0.275 0.300 0.275 0.295 10,000 0.2780 -1.67%
2022-07-28 0 0.060 0.056 0.061 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2022-07-27 0 0.060 0.057 0.061 0.056 0.060 3,064,000 179,748 0.0587 0.300 0.285 0.305 0.280 0.300 612,800 0.2933 0.00%
2022-07-26 0 0.060 0.057 0.061 0.055 0.061 2,364,000 135,740 0.0574 0.300 0.285 0.305 0.275 0.305 472,800 0.2871 -1.64%
2022-07-25 0 0.061 0.052 0.062 0.053 0.061 3,260,000 190,120 0.0583 0.305 0.260 0.310 0.265 0.305 652,000 0.2916 1.67%
2022-07-22 0 0.060 0.059 0.060 0.057 0.061 921,100 52,578 0.0571 0.300 0.295 0.300 0.285 0.305 184,220 0.2854 0.00%
2022-07-21 0 0.060 0.060 0.062 0.060 0.060 148,000 8,840 0.0597 0.300 0.300 0.310 0.300 0.300 29,600 0.2986 0.00%
2022-07-20 0 0.060 0.058 0.061 0.058 0.060 442,000 25,956 0.0587 0.300 0.290 0.305 0.290 0.300 88,400 0.2936 3.45%
2022-07-19 0 0.058 0.052 0.059 0.052 0.059 1,364,000 79,492 0.0583 0.290 0.260 0.295 0.260 0.295 272,800 0.2914 0.00%
2022-07-18 0 0.058 0.053 0.058 0.054 0.076 6,662,000 385,562 0.0579 0.290 0.265 0.290 0.270 0.380 1,332,400 0.2894 -18.31%
2022-07-15 0 0.071 0.068 0.071 - - 0 0 - 0.355 0.340 0.355 - - 0 - -1.39%
2022-07-14 0 0.072 0.067 0.072 0.073 0.073 884,000 64,484 0.0729 0.360 0.335 0.360 0.365 0.365 176,800 0.3647 5.88%
2022-07-13 0 0.068 0.068 0.075 0.066 0.068 960,000 64,500 0.0672 0.340 0.340 0.375 0.330 0.340 192,000 0.3359 -8.11%
2022-07-12 0 0.074 0.069 0.074 0.074 0.075 1,680,000 125,860 0.0749 0.370 0.345 0.370 0.370 0.375 336,000 0.3746 5.71%
2022-07-11 0 0.070 0.067 0.074 0.070 0.070 140,000 9,800 0.0700 0.350 0.335 0.370 0.350 0.350 28,000 0.3500 0.00%
2022-07-08 0 0.070 0.070 0.077 0.070 0.070 60,200 4,212 0.0700 0.350 0.350 0.385 0.350 0.350 12,040 0.3498 -2.78%
2022-07-07 0 0.072 0.069 0.079 - - 200 13 0.0650 0.360 0.345 0.395 - - 40 0.3250 0.00%
2022-07-06 0 0.072 0.070 0.075 0.068 0.079 1,760,000 127,620 0.0725 0.360 0.350 0.375 0.340 0.395 352,000 0.3626 1.41%
2022-07-05 0 0.071 0.071 0.073 0.071 0.071 71,420 4,985 0.0698 0.355 0.355 0.365 0.355 0.355 14,284 0.3490 -2.74%
2022-07-04 0 0.073 0.069 0.078 0.069 0.073 252,000 17,600 0.0698 0.365 0.345 0.390 0.345 0.365 50,400 0.3492 5.80%
2022-06-30 0 0.069 0.069 0.078 0.067 0.068 120,000 8,120 0.0677 0.345 0.345 0.390 0.335 0.340 24,000 0.3383 -4.17%
2022-06-29 0 0.072 0.067 0.077 0.072 0.073 300,000 21,780 0.0726 0.360 0.335 0.385 0.360 0.365 60,000 0.3630 -2.70%
2022-06-28 0 0.074 0.067 0.074 - - 0 0 - 0.370 0.335 0.370 - - 0 - -1.33%
2022-06-27 0 0.075 0.071 0.076 0.075 0.082 2,788,000 212,240 0.0761 0.375 0.355 0.380 0.375 0.410 557,600 0.3806 -5.06%
2022-06-24 0 0.079 0.069 0.079 0.072 0.079 8,000,000 577,360 0.0722 0.395 0.345 0.395 0.360 0.395 1,600,000 0.3608 8.22%
2022-06-23 0 0.073 0.061 0.073 0.073 0.074 320,000 23,620 0.0738 0.365 0.305 0.365 0.365 0.370 64,000 0.3691 8.96%
2022-06-22 0 0.067 0.061 0.067 0.055 0.072 3,700,000 228,580 0.0618 0.335 0.305 0.335 0.275 0.360 740,000 0.3089 13.56%
2022-06-21 0 0.059 0.055 0.060 0.055 0.060 240,000 14,120 0.0588 0.295 0.275 0.300 0.275 0.300 48,000 0.2942 15.69%
2022-06-20 0 0.051 0.050 0.060 - - 8,000 360 0.0450 0.255 0.250 0.300 - - 1,600 0.2250 0.00%
2022-06-17 0 0.051 0.051 0.059 0.050 0.051 359,500 17,944 0.0499 0.255 0.255 0.295 0.250 0.255 71,900 0.2496 -3.77%
2022-06-16 0 0.053 0.053 0.060 0.053 0.053 540,000 28,620 0.0530 0.265 0.265 0.300 0.265 0.265 108,000 0.2650 -1.85%
2022-06-15 0 0.054 0.054 0.061 - - 0 0 - 0.270 0.270 0.305 - - 0 - 0.00%
2022-06-14 0 0.054 0.053 0.059 - - 0 0 - 0.270 0.265 0.295 - - 0 - 0.00%
2022-06-13 0 0.054 0.053 0.062 - - 5,000 230 0.0460 0.270 0.265 0.310 - - 1,000 0.2300 0.00%
2022-06-10 0 0.054 0.053 0.054 0.054 0.054 180,000 9,720 0.0540 0.270 0.265 0.270 0.270 0.270 36,000 0.2700 0.00%
2022-06-09 0 0.054 0.054 0.064 0.054 0.054 21,200 1,137 0.0536 0.270 0.270 0.320 0.270 0.270 4,240 0.2682 -8.47%
2022-06-08 0 0.059 0.055 0.059 0.060 0.060 200,000 12,000 0.0600 0.295 0.275 0.295 0.300 0.300 40,000 0.3000 9.26%
2022-06-07 0 0.054 0.054 0.060 0.053 0.053 22,000 1,160 0.0527 0.270 0.270 0.300 0.265 0.265 4,400 0.2636 -3.57%
2022-06-06 0 0.056 0.053 0.064 - - 0 0 - 0.280 0.265 0.320 - - 0 - 0.00%
2022-06-02 0 0.056 0.053 0.056 0.056 0.056 248,000 13,784 0.0556 0.280 0.265 0.280 0.280 0.280 49,600 0.2779 -3.45%
2022-06-01 0 0.058 0.053 0.059 0.053 0.058 908,000 49,636 0.0547 0.290 0.265 0.295 0.265 0.290 181,600 0.2733 0.00%
2022-05-31 0 0.058 0.053 0.058 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2022-05-30 0 0.058 0.054 0.058 0.054 0.058 2,540,000 142,200 0.0560 0.290 0.270 0.290 0.270 0.290 508,000 0.2799 1.75%
2022-05-27 0 0.057 0.053 0.059 0.057 0.058 1,300,000 74,120 0.0570 0.285 0.265 0.295 0.285 0.290 260,000 0.2851 0.00%
2022-05-26 0 0.057 0.053 0.059 0.053 0.057 620,000 35,020 0.0565 0.285 0.265 0.295 0.265 0.285 124,000 0.2824 5.56%
2022-05-25 0 0.054 0.054 0.059 0.054 0.054 60,000 3,240 0.0540 0.270 0.270 0.295 0.270 0.270 12,000 0.2700 -3.57%
2022-05-24 0 0.056 0.052 0.060 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2022-05-23 0 0.056 0.051 0.060 - - 0 0 - 0.280 0.255 0.300 - - 0 - 0.00%
2022-05-20 0 0.056 0.054 0.061 0.056 0.056 24,000 1,320 0.0550 0.280 0.270 0.305 0.280 0.280 4,800 0.2750 0.00%
2022-05-19 0 0.056 0.054 0.060 0.056 0.056 500,000 28,000 0.0560 0.280 0.270 0.300 0.280 0.280 100,000 0.2800 -6.67%
2022-05-18 0 0.060 0.057 0.060 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2022-05-17 0 0.060 0.058 0.060 - - 242,000 14,006 0.0579 0.300 0.290 0.300 - - 48,400 0.2894 0.00%
2022-05-16 0 0.060 0.058 0.060 0.060 0.060 80,000 4,800 0.0600 0.300 0.290 0.300 0.300 0.300 16,000 0.3000 3.45%
2022-05-13 0 0.058 0.054 0.061 0.058 0.058 820,000 47,560 0.0580 0.290 0.270 0.305 0.290 0.290 164,000 0.2900 7.41%
2022-05-12 0 0.054 0.053 0.062 0.052 0.055 152,000 8,164 0.0537 0.270 0.265 0.310 0.260 0.275 30,400 0.2686 -10.00%
2022-05-11 0 0.060 0.058 0.064 0.058 0.060 812,000 47,548 0.0586 0.300 0.290 0.320 0.290 0.300 162,400 0.2928 3.45%
2022-05-10 0 0.058 0.057 0.060 0.056 0.086 9,320,000 624,860 0.0670 0.290 0.285 0.300 0.280 0.430 1,864,000 0.3352 -14.71%
2022-05-06 0 0.068 0.066 0.069 - - 0 0 - 0.340 0.330 0.345 - - 0 - 0.00%
2022-05-05 0 0.068 0.067 0.069 0.068 0.074 340,000 23,500 0.0691 0.340 0.335 0.345 0.340 0.370 68,000 0.3456 -8.11%
2022-05-04 0 0.074 0.066 0.074 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2022-05-03 0 0.074 0.065 0.074 0.072 0.075 340,000 24,780 0.0729 0.370 0.325 0.370 0.360 0.375 68,000 0.3644 12.12%
2022-04-29 0 0.066 0.058 0.075 0.066 0.066 60,000 3,960 0.0660 0.330 0.290 0.375 0.330 0.330 12,000 0.3300 -1.49%
2022-04-28 0 0.067 0.060 0.075 - - 0 0 - 0.335 0.300 0.375 - - 0 - 0.00%
2022-04-27 0 0.067 0.060 0.075 - - 5,000 265 0.0530 0.335 0.300 0.375 - - 1,000 0.2650 0.00%
2022-04-26 0 0.067 0.060 0.075 - - 0 0 - 0.335 0.300 0.375 - - 0 - 0.00%
2022-04-25 0 0.067 0.060 0.068 0.067 0.067 200,000 13,400 0.0670 0.335 0.300 0.340 0.335 0.335 40,000 0.3350 -1.47%
2022-04-22 0 0.068 0.068 0.072 0.067 0.068 92,000 6,164 0.0670 0.340 0.340 0.360 0.335 0.340 18,400 0.3350 -2.86%
2022-04-21 0 0.070 0.068 0.072 0.070 0.070 60,000 4,200 0.0700 0.350 0.340 0.360 0.350 0.350 12,000 0.3500 -2.78%
2022-04-20 0 0.072 0.072 0.074 0.071 0.072 180,000 12,900 0.0717 0.360 0.360 0.370 0.355 0.360 36,000 0.3583 -1.37%
2022-04-19 0 0.073 0.072 0.074 0.073 0.073 60,000 4,380 0.0730 0.365 0.360 0.370 0.365 0.365 12,000 0.3650 -1.35%
2022-04-14 0 0.074 0.073 0.075 - - 0 0 - 0.370 0.365 0.375 - - 0 - 0.00%
2022-04-13 0 0.074 0.073 0.074 - - 23,000 1,646 0.0716 0.370 0.365 0.370 - - 4,600 0.3578 0.00%
2022-04-12 0 0.074 0.074 0.076 0.073 0.073 23,500 1,698 0.0723 0.370 0.370 0.380 0.365 0.365 4,700 0.3613 -2.63%
2022-04-11 0 0.076 0.073 0.080 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2022-04-08 0 0.076 0.074 0.081 - - 300 19 0.0633 0.380 0.370 0.405 - - 60 0.3167 0.00%
2022-04-07 0 0.076 0.073 0.078 - - 0 0 - 0.380 0.365 0.390 - - 0 - 0.00%
2022-04-06 0 0.076 0.075 0.081 0.075 0.076 1,020,000 77,020 0.0755 0.380 0.375 0.405 0.375 0.380 204,000 0.3775 -1.30%
2022-04-04 0 0.077 0.075 0.079 0.077 0.077 180,002 13,860 0.0770 0.385 0.375 0.395 0.385 0.385 36,000 0.3850 1.32%
2022-04-01 0 0.076 0.075 0.080 0.076 0.076 60,000 4,560 0.0760 0.380 0.375 0.400 0.380 0.380 12,000 0.3800 0.00%
2022-03-31 0 0.076 0.076 0.080 0.075 0.076 61,150 4,595 0.0751 0.380 0.380 0.400 0.375 0.380 12,230 0.3757 -5.00%
2022-03-30 0 0.080 0.076 0.080 - - 2,000 140 0.0700 0.400 0.380 0.400 - - 400 0.3500 0.00%
2022-03-29 0 0.080 0.080 0.083 0.077 0.080 524,000 41,596 0.0794 0.400 0.400 0.415 0.385 0.400 104,800 0.3969 0.00%
2022-03-28 0 0.080 0.075 0.084 0.080 0.080 420,000 33,600 0.0800 0.400 0.375 0.420 0.400 0.400 84,000 0.4000 0.00%
2022-03-25 0 0.080 0.073 0.082 0.080 0.080 24,000 1,888 0.0787 0.400 0.365 0.410 0.400 0.400 4,800 0.3933 3.90%
2022-03-24 0 0.077 0.076 0.078 0.076 0.095 5,980,600 504,759 0.0844 0.385 0.380 0.390 0.380 0.475 1,196,120 0.4220 -8.33%
2022-03-23 0 0.084 0.081 0.084 - - 0 0 - 0.420 0.405 0.420 - - 0 - -1.18%
2022-03-22 0 0.085 0.083 0.087 0.085 0.087 240,000 20,620 0.0859 0.425 0.415 0.435 0.425 0.435 48,000 0.4296 -2.30%
2022-03-21 0 0.087 0.087 0.091 0.081 0.112 20,156,000 1,832,524 0.0909 0.435 0.435 0.455 0.405 0.560 4,031,200 0.4546 3.57%
2022-03-18 0 0.084 0.082 0.087 0.081 0.087 240,000 20,400 0.0850 0.420 0.410 0.435 0.405 0.435 48,000 0.4250 -5.62%
2022-03-17 0 0.089 0.081 0.089 0.071 0.124 7,392,100 675,643 0.0914 0.445 0.405 0.445 0.355 0.620 1,478,420 0.4570 27.14%
2022-03-16 0 0.070 0.070 0.073 0.065 0.087 9,620,000 725,640 0.0754 0.350 0.350 0.365 0.325 0.435 1,924,000 0.3772 -4.11%
2022-03-15 0 0.073 0.070 0.073 0.070 0.109 21,538,062 1,949,016 0.0905 0.365 0.350 0.365 0.350 0.545 4,307,612 0.4525 -10.98%
2022-03-14 0 0.082 0.082 0.088 0.074 0.097 8,228,000 674,692 0.0820 0.410 0.410 0.440 0.370 0.485 1,645,600 0.4100 5.13%
2022-03-11 0 0.078 0.072 0.079 0.070 0.079 2,692,000 205,184 0.0762 0.390 0.360 0.395 0.350 0.395 538,400 0.3811 -1.27%
2022-03-10 0 0.079 0.079 0.085 0.076 0.078 80,000 6,120 0.0765 0.395 0.395 0.425 0.380 0.390 16,000 0.3825 -3.66%
2022-03-09 0 0.082 0.072 0.082 0.065 0.091 3,200,000 242,640 0.0758 0.410 0.360 0.410 0.325 0.455 640,000 0.3791 3.80%
2022-03-08 0 0.079 0.074 0.080 0.077 0.083 2,580,000 205,620 0.0797 0.395 0.370 0.400 0.385 0.415 516,000 0.3985 1.28%
2022-03-07 0 0.078 0.076 0.081 0.075 0.083 2,840,000 222,340 0.0783 0.390 0.380 0.405 0.375 0.415 568,000 0.3914 0.00%
2022-03-04 0 0.078 0.076 0.080 0.075 0.081 1,504,000 116,992 0.0778 0.390 0.380 0.400 0.375 0.405 300,800 0.3889 0.00%
2022-03-03 0 0.078 0.076 0.079 0.073 0.080 1,582,000 120,960 0.0765 0.390 0.380 0.395 0.365 0.400 316,400 0.3823 0.00%
2022-03-02 0 0.078 0.072 0.078 0.072 0.078 1,452,000 112,304 0.0773 0.390 0.360 0.390 0.360 0.390 290,400 0.3867 5.41%
2022-03-01 0 0.074 0.071 0.075 - - 85,000 6,180 0.0727 0.370 0.355 0.375 - - 17,000 0.3635 -1.33%
2022-02-28 0 0.075 0.071 0.079 0.072 0.075 1,080,000 77,980 0.0722 0.375 0.355 0.395 0.360 0.375 216,000 0.3610 -1.32%
2022-02-25 0 0.076 0.075 0.079 - - 0 0 - 0.380 0.375 0.395 - - 0 - 0.00%
2022-02-24 0 0.076 0.075 0.080 0.076 0.076 40,000 3,040 0.0760 0.380 0.375 0.400 0.380 0.380 8,000 0.3800 0.00%
2022-02-23 0 0.076 0.076 0.080 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-02-22 0 0.076 0.076 0.079 0.076 0.076 60,000 4,560 0.0760 0.380 0.380 0.395 0.380 0.380 12,000 0.3800 0.00%
2022-02-21 0 0.076 0.076 0.079 0.075 0.080 160,000 12,680 0.0793 0.380 0.380 0.395 0.375 0.400 32,000 0.3962 -3.80%
2022-02-18 0 0.079 0.079 0.083 0.078 0.078 20,000 1,560 0.0780 0.395 0.395 0.415 0.390 0.390 4,000 0.3900 0.00%
2022-02-17 0 0.079 0.079 0.082 0.078 0.084 1,180,000 94,120 0.0798 0.395 0.395 0.410 0.390 0.420 236,000 0.3988 -11.24%
2022-02-16 0 0.089 0.080 0.089 - - 0 0 - 0.445 0.400 0.445 - - 0 - 0.00%
2022-02-15 0 0.089 0.081 0.089 0.078 0.091 1,865,000 159,435 0.0855 0.445 0.405 0.445 0.390 0.455 373,000 0.4274 11.25%
2022-02-14 0 0.080 0.078 0.080 0.083 0.083 120,000 9,960 0.0830 0.400 0.390 0.400 0.415 0.415 24,000 0.4150 0.00%
2022-02-11 0 0.080 0.080 0.085 0.077 0.077 26,000 1,990 0.0765 0.400 0.400 0.425 0.385 0.385 5,200 0.3827 -10.11%
2022-02-10 0 0.089 0.078 0.089 0.081 0.091 1,140,000 99,800 0.0875 0.445 0.390 0.445 0.405 0.455 228,000 0.4377 12.66%
2022-02-09 0 0.079 0.073 0.081 - - 0 0 - 0.395 0.365 0.405 - - 0 - 0.00%
2022-02-08 0 0.079 0.073 0.081 - - 0 0 - 0.395 0.365 0.405 - - 0 - 0.00%
2022-02-07 0 0.079 0.073 0.081 - - 0 0 - 0.395 0.365 0.405 - - 0 - -2.47%
2022-02-04 0 0.081 0.075 0.082 0.073 0.081 64,000 4,944 0.0773 0.405 0.375 0.410 0.365 0.405 12,800 0.3862 -1.22%
2022-01-31 0 0.082 0.078 0.089 0.073 0.082 64,000 4,884 0.0763 0.410 0.390 0.445 0.365 0.410 12,800 0.3816 -1.20%
2022-01-28 0 0.083 0.073 0.088 - - 4,000 272 0.0680 0.415 0.365 0.440 - - 800 0.3400 0.00%
2022-01-27 0 0.083 0.073 0.083 - - 4,000 272 0.0680 0.415 0.365 0.415 - - 800 0.3400 0.00%
2022-01-26 0 0.083 0.070 0.083 - - 0 0 - 0.415 0.350 0.415 - - 0 - -1.19%
2022-01-25 0 0.084 0.071 0.087 - - 0 0 - 0.420 0.355 0.435 - - 0 - 0.00%
2022-01-24 0 0.084 0.070 0.084 0.082 0.084 520,000 43,160 0.0830 0.420 0.350 0.420 0.410 0.420 104,000 0.4150 -1.18%
2022-01-21 0 0.085 0.076 0.087 0.073 0.085 40,000 3,160 0.0790 0.425 0.380 0.435 0.365 0.425 8,000 0.3950 3.66%
2022-01-20 0 0.082 0.077 0.084 - - 4,000 292 0.0730 0.410 0.385 0.420 - - 800 0.3650 0.00%
2022-01-19 0 0.082 0.080 0.091 0.082 0.082 40,000 3,280 0.0820 0.410 0.400 0.455 0.410 0.410 8,000 0.4100 0.00%
2022-01-18 0 0.082 0.082 0.090 0.080 0.081 400,000 32,180 0.0805 0.410 0.410 0.450 0.400 0.405 80,000 0.4022 0.00%
2022-01-17 0 0.082 0.082 0.093 0.082 0.093 1,100,000 97,900 0.0890 0.410 0.410 0.465 0.410 0.465 220,000 0.4450 -10.87%
2022-01-14 0 0.092 0.085 0.093 0.085 0.092 220,000 18,880 0.0858 0.460 0.425 0.465 0.425 0.460 44,000 0.4291 -4.17%
2022-01-13 0 0.096 0.089 0.098 0.077 0.128 10,060,000 1,137,160 0.1130 0.480 0.445 0.490 0.385 0.640 2,012,000 0.5652 31.51%
2022-01-12 0 0.073 0.057 0.078 - - 0 0 - 0.365 0.285 0.390 - - 0 - 0.00%
2022-01-11 0 0.073 0.073 0.074 0.066 0.075 80,000 5,660 0.0708 0.365 0.365 0.370 0.330 0.375 16,000 0.3537 2.82%
2022-01-10 0 0.071 0.056 0.078 - - 0 0 - 0.355 0.280 0.390 - - 0 - 0.00%
2022-01-07 0 0.071 0.071 0.080 0.068 0.072 840,000 59,740 0.0711 0.355 0.355 0.400 0.340 0.360 168,000 0.3556 -14.46%
2022-01-06 0 0.083 0.069 0.083 0.068 0.084 1,182,000 93,520 0.0791 0.415 0.345 0.415 0.340 0.420 236,400 0.3956 5.06%
2022-01-05 0 0.079 0.079 0.084 0.079 0.084 1,756,000 143,392 0.0817 0.395 0.395 0.420 0.395 0.420 351,200 0.4083 0.00%
2022-01-04 0 0.079 0.078 0.083 - - 0 0 - 0.395 0.390 0.415 - - 0 - 0.00%
2022-01-03 0 0.079 0.068 0.083 0.079 0.079 80,000 6,320 0.0790 0.395 0.340 0.415 0.395 0.395 16,000 0.3950 -1.25%
2021-12-31 0 0.080 0.062 0.085 - - 0 0 - 0.400 0.310 0.425 - - 0 - 0.00%
2021-12-30 0 0.080 0.079 0.085 - - 0 0 - 0.400 0.395 0.425 - - 0 - 0.00%
2021-12-29 0 0.080 0.078 0.086 - - 1,100 79 0.0718 0.400 0.390 0.430 - - 220 0.3591 0.00%
2021-12-28 0 0.080 0.078 0.086 - - 0 0 - 0.400 0.390 0.430 - - 0 - 0.00%
2021-12-24 0 0.080 0.080 0.084 0.079 0.082 8,004,000 642,220 0.0802 0.400 0.400 0.420 0.395 0.410 1,600,800 0.4012 -2.44%
2021-12-23 0 0.082 0.082 0.088 0.080 0.085 488,000 40,036 0.0820 0.410 0.410 0.440 0.400 0.425 97,600 0.4102 -2.38%
2021-12-22 0 0.084 0.084 0.089 0.083 0.084 40,000 3,340 0.0835 0.420 0.420 0.445 0.415 0.420 8,000 0.4175 -4.55%
2021-12-21 0 0.088 0.084 0.090 0.088 0.088 60,000 5,280 0.0880 0.440 0.420 0.450 0.440 0.440 12,000 0.4400 -2.22%
2021-12-20 0 0.090 0.085 0.090 0.084 0.090 235,430 20,741 0.0881 0.450 0.425 0.450 0.420 0.450 47,086 0.4405 1.12%
2021-12-17 0 0.089 0.084 0.092 - - 0 0 - 0.445 0.420 0.460 - - 0 - 0.00%
2021-12-16 0 0.089 0.086 0.089 - - 0 0 - 0.445 0.430 0.445 - - 0 - -1.11%
2021-12-15 0 0.090 0.085 0.090 0.090 0.090 25,000 2,190 0.0876 0.450 0.425 0.450 0.450 0.450 5,000 0.4380 5.88%
2021-12-14 0 0.085 0.085 0.090 0.085 0.085 48,000 3,992 0.0832 0.425 0.425 0.450 0.425 0.425 9,600 0.4158 -1.16%
2021-12-13 0 0.086 0.084 0.086 0.087 0.087 40,000 3,480 0.0870 0.430 0.420 0.430 0.435 0.435 8,000 0.4350 1.18%
2021-12-10 0 0.085 0.084 0.090 - - 4,000 316 0.0790 0.425 0.420 0.450 - - 800 0.3950 0.00%
2021-12-09 0 0.085 0.084 0.091 0.085 0.085 68,500 5,803 0.0847 0.425 0.420 0.455 0.425 0.425 13,700 0.4236 0.00%
2021-12-08 0 0.085 0.086 0.090 0.084 0.085 50,000 4,180 0.0836 0.425 0.430 0.450 0.420 0.425 10,000 0.4180 -5.56%
2021-12-07 0 0.090 0.088 0.092 0.084 0.090 362,000 31,424 0.0868 0.450 0.440 0.460 0.420 0.450 72,400 0.4340 1.12%
2021-12-06 0 0.089 0.085 0.089 0.090 0.090 80,000 7,120 0.0890 0.445 0.425 0.445 0.450 0.450 16,000 0.4450 3.49%
2021-12-03 0 0.086 0.085 0.086 0.086 0.090 40,000 3,520 0.0880 0.430 0.425 0.430 0.430 0.450 8,000 0.4400 0.00%
2021-12-02 0 0.086 0.085 0.090 - - 8,000 648 0.0810 0.430 0.425 0.450 - - 1,600 0.4050 0.00%
2021-12-01 0 0.086 0.086 0.090 - - 0 0 - 0.430 0.430 0.450 - - 0 - 1.18%
2021-11-30 0 0.085 0.084 0.089 0.085 0.085 20,000 1,700 0.0850 0.425 0.420 0.445 0.425 0.425 4,000 0.4250 -1.16%
2021-11-29 0 0.086 0.084 0.091 0.086 0.086 224,000 19,216 0.0858 0.430 0.420 0.455 0.430 0.430 44,800 0.4289 -2.27%
2021-11-26 0 0.088 0.085 0.093 0.088 0.110 5,849,600 534,181 0.0913 0.440 0.425 0.465 0.440 0.550 1,169,920 0.4566 -2.22%
2021-11-25 0 0.090 0.085 0.090 - - 5,000 400 0.0800 0.450 0.425 0.450 - - 1,000 0.4000 0.00%
2021-11-24 0 0.090 0.085 0.090 0.091 0.091 180,000 16,380 0.0910 0.450 0.425 0.450 0.455 0.455 36,000 0.4550 0.00%
2021-11-23 0 0.090 0.084 0.090 0.090 0.090 44,000 3,912 0.0889 0.450 0.420 0.450 0.450 0.450 8,800 0.4445 0.00%
2021-11-22 0 0.090 0.084 0.095 - - 0 0 - 0.450 0.420 0.475 - - 0 - 0.00%
2021-11-19 0 0.090 0.084 0.093 0.090 0.093 1,024,000 95,120 0.0929 0.450 0.420 0.465 0.450 0.465 204,800 0.4645 0.00%
2021-11-18 0 0.090 0.084 0.091 0.084 0.090 720,000 60,600 0.0842 0.450 0.420 0.455 0.420 0.450 144,000 0.4208 -1.10%
2021-11-17 0 0.091 0.085 0.095 0.085 0.091 840,029 75,122 0.0894 0.455 0.425 0.475 0.425 0.455 168,006 0.4471 4.60%
2021-11-16 0 0.087 0.084 0.091 - - 0 0 - 0.435 0.420 0.455 - - 0 - 0.00%
2021-11-15 0 0.087 0.082 0.088 - - 100 8 0.0800 0.435 0.410 0.440 - - 20 0.4000 0.00%
2021-11-12 0 0.087 0.085 0.087 0.082 0.088 3,200,000 274,140 0.0857 0.435 0.425 0.435 0.410 0.440 640,000 0.4283 -3.33%
2021-11-11 0 0.090 0.084 0.092 0.082 0.091 541,000 45,639 0.0844 0.450 0.420 0.460 0.410 0.455 108,200 0.4218 -2.17%
2021-11-10 0 0.092 0.084 0.092 0.088 0.092 261,000 23,036 0.0883 0.460 0.420 0.460 0.440 0.460 52,200 0.4413 4.55%
2021-11-09 0 0.088 0.088 0.092 0.088 0.088 200,000 17,600 0.0880 0.440 0.440 0.460 0.440 0.440 40,000 0.4400 0.00%
2021-11-08 0 0.088 0.084 0.092 0.088 0.088 41,000 3,676 0.0897 0.440 0.420 0.460 0.440 0.440 8,200 0.4483 4.76%
2021-11-05 0 0.084 0.085 0.091 0.084 0.094 4,846,400 443,125 0.0914 0.420 0.425 0.455 0.420 0.470 969,280 0.4572 -6.67%
2021-11-04 0 0.090 0.090 0.094 0.090 0.091 326,000 29,534 0.0906 0.450 0.450 0.470 0.450 0.455 65,200 0.4530 -5.26%
2021-11-03 0 0.095 0.081 0.095 - - 5,000 415 0.0830 0.475 0.405 0.475 - - 1,000 0.4150 0.00%
2021-11-02 0 0.095 0.091 0.096 - - 0 0 - 0.475 0.455 0.480 - - 0 - -1.04%
2021-11-01 0 0.096 0.091 0.098 - - 0 0 - 0.480 0.455 0.490 - - 0 - 0.00%
2021-10-29 0 0.096 0.092 0.100 - - 300 26 0.0867 0.480 0.460 0.500 - - 60 0.4333 0.00%
2021-10-28 0 0.096 0.092 0.096 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2021-10-27 0 0.096 0.093 0.097 0.092 0.096 480,000 44,480 0.0927 0.480 0.465 0.485 0.460 0.480 96,000 0.4633 -3.03%
2021-10-26 0 0.099 0.093 0.100 - - 4,000 356 0.0890 0.495 0.465 0.500 - - 800 0.4450 -1.98%
2021-10-25 0 0.101 0.093 0.101 - - 0 0 - 0.505 0.465 0.505 - - 0 - 0.00%
2021-10-22 0 0.101 0.094 0.105 - - 0 0 - 0.505 0.470 0.525 - - 0 - 0.00%
2021-10-21 0 0.101 0.093 0.103 - - 0 0 - 0.505 0.465 0.515 - - 0 - -1.94%
2021-10-20 0 0.103 0.095 0.103 0.099 0.105 200,000 20,480 0.1024 0.515 0.475 0.515 0.495 0.525 40,000 0.5120 4.04%
2021-10-19 0 0.099 0.092 0.101 0.092 0.099 405,700 37,809 0.0932 0.495 0.460 0.505 0.460 0.495 81,140 0.4660 -3.88%
2021-10-18 0 0.103 0.093 0.104 0.103 0.103 20,000 2,060 0.1030 0.515 0.465 0.520 0.515 0.515 4,000 0.5150 0.98%
2021-10-15 0 0.102 0.093 0.105 0.103 0.103 20,000 2,060 0.1030 0.510 0.465 0.525 0.515 0.515 4,000 0.5150 2.00%
2021-10-12 0 0.100 0.094 0.103 0.095 0.100 357,200 34,140 0.0956 0.500 0.470 0.515 0.475 0.500 71,440 0.4779 -0.99%
2021-10-11 0 0.101 0.092 0.104 0.093 0.102 40,000 3,900 0.0975 0.505 0.460 0.520 0.465 0.510 8,000 0.4875 -2.88%
2021-10-08 0 0.104 0.089 0.104 0.104 0.104 20,000 2,080 0.1040 0.520 0.445 0.520 0.520 0.520 4,000 0.5200 4.00%
2021-10-07 0 0.100 0.100 0.101 0.100 0.100 20,000 2,000 0.1000 0.500 0.500 0.505 0.500 0.500 4,000 0.5000 1.01%
2021-10-06 0 0.099 0.095 0.100 0.095 0.100 1,476,000 143,332 0.0971 0.495 0.475 0.500 0.475 0.500 295,200 0.4855 -2.94%
2021-10-05 0 0.102 0.093 0.104 0.096 0.106 1,441,600 145,944 0.1012 0.510 0.465 0.520 0.480 0.530 288,320 0.5062 0.00%
2021-10-04 0 0.102 0.096 0.104 0.095 0.108 680,000 68,500 0.1007 0.510 0.480 0.520 0.475 0.540 136,000 0.5037 -3.77%
2021-09-30 0 0.106 0.100 0.106 - - 0 0 - 0.530 0.500 0.530 - - 0 - -3.64%
2021-09-29 0 0.110 0.105 0.110 0.105 0.110 655,000 68,725 0.1049 0.550 0.525 0.550 0.525 0.550 131,000 0.5246 -3.51%
2021-09-28 0 0.114 0.108 0.114 0.109 0.125 1,312,000 156,200 0.1191 0.570 0.540 0.570 0.545 0.625 262,400 0.5953 -8.80%
2021-09-27 0 0.125 0.110 0.125 0.107 0.130 2,700,000 305,720 0.1132 0.625 0.550 0.625 0.535 0.650 540,000 0.5661 15.74%
2021-09-24 0 0.108 0.088 0.109 - - 0 0 - 0.540 0.440 0.545 - - 0 - -0.92%
2021-09-23 0 0.109 0.088 0.109 0.109 0.109 20,000 2,180 0.1090 0.545 0.440 0.545 0.545 0.545 4,000 0.5450 9.00%
2021-09-21 0 0.100 0.088 0.100 - - 0 0 - 0.500 0.440 0.500 - - 0 - -4.76%
2021-09-20 0 0.105 0.091 0.105 0.102 0.105 40,000 4,140 0.1035 0.525 0.455 0.525 0.510 0.525 8,000 0.5175 0.96%
2021-09-17 0 0.104 0.091 0.104 0.091 0.104 280,000 26,740 0.0955 0.520 0.455 0.520 0.455 0.520 56,000 0.4775 0.00%
2021-09-16 0 0.104 0.087 0.104 0.104 0.104 20,000 2,080 0.1040 0.520 0.435 0.520 0.520 0.520 4,000 0.5200 4.00%
2021-09-15 0 0.100 0.089 0.100 0.099 0.100 1,080,000 106,940 0.0990 0.500 0.445 0.500 0.495 0.500 216,000 0.4951 1.01%
2021-09-14 0 0.099 0.087 0.099 - - 0 0 - 0.495 0.435 0.495 - - 0 - 0.00%
2021-09-13 0 0.099 0.089 0.099 0.098 0.099 1,020,000 100,960 0.0990 0.495 0.445 0.495 0.490 0.495 204,000 0.4949 2.06%
2021-09-10 0 0.097 0.089 0.097 0.091 0.098 2,220,000 212,260 0.0956 0.485 0.445 0.485 0.455 0.490 444,000 0.4781 5.43%
2021-09-09 0 0.092 0.086 0.093 - - 0 0 - 0.460 0.430 0.465 - - 0 - 0.00%
2021-09-08 0 0.092 0.086 0.093 0.086 0.092 140,000 12,160 0.0869 0.460 0.430 0.465 0.430 0.460 28,000 0.4343 1.10%
2021-09-07 0 0.091 0.088 0.091 0.088 0.091 540,000 48,580 0.0900 0.455 0.440 0.455 0.440 0.455 108,000 0.4498 1.11%
2021-09-06 0 0.090 0.085 0.091 0.090 0.091 185,000 16,660 0.0901 0.450 0.425 0.455 0.450 0.455 37,000 0.4503 -2.17%
2021-09-03 0 0.092 0.088 0.093 - - 5,000 415 0.0830 0.460 0.440 0.465 - - 1,000 0.4150 -1.08%
2021-09-02 0 0.093 0.089 0.094 0.087 0.093 220,000 19,540 0.0888 0.465 0.445 0.470 0.435 0.465 44,000 0.4441 1.09%
2021-09-01 0 0.092 0.088 0.093 0.090 0.092 1,040,000 93,800 0.0902 0.460 0.440 0.465 0.450 0.460 208,000 0.4510 -3.16%
2021-08-31 0 0.095 0.095 0.101 0.095 0.103 1,136,000 114,728 0.1010 0.475 0.475 0.505 0.475 0.515 227,200 0.5050 -13.64%
2021-08-30 0 0.110 0.100 0.110 0.105 0.105 60,000 6,400 0.1067 0.550 0.500 0.550 0.525 0.525 12,000 0.5333 0.92%
2021-08-27 0 0.109 0.104 0.110 0.104 0.116 5,180,000 585,780 0.1131 0.545 0.520 0.550 0.520 0.580 1,036,000 0.5654 -5.22%
2021-08-26 0 0.115 0.105 0.115 0.113 0.117 180,000 20,760 0.1153 0.575 0.525 0.575 0.565 0.585 36,000 0.5767 -1.71%
2021-08-25 0 0.117 0.106 0.117 0.104 0.118 720,000 80,140 0.1113 0.585 0.530 0.585 0.520 0.590 144,000 0.5565 7.34%
2021-08-24 0 0.109 0.106 0.112 0.106 0.110 548,000 58,516 0.1068 0.545 0.530 0.560 0.530 0.550 109,600 0.5339 1.87%
2021-08-23 0 0.107 0.100 0.107 0.100 0.124 1,840,000 209,600 0.1139 0.535 0.500 0.535 0.500 0.620 368,000 0.5696 -15.08%
2021-08-20 0 0.126 0.124 0.126 0.127 0.128 900,000 114,320 0.1270 0.630 0.620 0.630 0.635 0.640 180,000 0.6351 -0.79%
2021-08-19 0 0.127 0.124 0.127 - - 0 0 - 0.635 0.620 0.635 - - 0 - 0.00%
2021-08-18 0 0.127 0.124 0.127 - - 0 0 - 0.635 0.620 0.635 - - 0 - 0.00%
2021-08-17 0 0.127 0.124 0.127 0.124 0.127 4,184,000 527,080 0.1260 0.635 0.620 0.635 0.620 0.635 836,800 0.6299 0.79%
2021-08-16 0 0.126 0.125 0.126 0.125 0.127 3,720,000 472,400 0.1270 0.630 0.625 0.630 0.625 0.635 744,000 0.6349 -0.79%
2021-08-13 0 0.127 0.125 0.127 0.126 0.127 2,003,600 253,532 0.1265 0.635 0.625 0.635 0.630 0.635 400,720 0.6327 0.00%
2021-08-12 0 0.127 0.125 0.127 - - 0 0 - 0.635 0.625 0.635 - - 0 - 0.00%
2021-08-11 0 0.127 0.125 0.127 0.124 0.128 306,000 38,434 0.1256 0.635 0.625 0.635 0.620 0.640 61,200 0.6280 0.00%
2021-08-10 0 0.127 0.124 0.127 0.125 0.127 3,880,000 488,860 0.1260 0.635 0.620 0.635 0.625 0.635 776,000 0.6300 -0.78%
2021-08-09 0 0.128 0.124 0.128 0.125 0.128 3,162,400 398,385 0.1260 0.640 0.620 0.640 0.625 0.640 632,480 0.6299 0.79%
2021-08-06 0 0.127 0.124 0.127 0.124 0.127 1,185,000 150,370 0.1269 0.635 0.620 0.635 0.620 0.635 237,000 0.6345 -0.78%
2021-08-05 0 0.128 0.124 0.128 0.123 0.128 4,765,700 597,546 0.1254 0.640 0.620 0.640 0.615 0.640 953,140 0.6269 0.79%
2021-08-04 0 0.127 0.123 0.127 0.126 0.127 1,525,000 192,130 0.1260 0.635 0.615 0.635 0.630 0.635 305,000 0.6299 0.00%
2021-08-03 0 0.127 0.123 0.127 0.123 0.127 260,000 32,360 0.1245 0.635 0.615 0.635 0.615 0.635 52,000 0.6223 -0.78%
2021-08-02 0 0.128 0.125 0.128 0.127 0.128 3,800,000 482,640 0.1270 0.640 0.625 0.640 0.635 0.640 760,000 0.6351 0.00%
2021-07-30 0 0.128 0.124 0.128 0.125 0.128 6,140,000 779,720 0.1270 0.640 0.620 0.640 0.625 0.640 1,228,000 0.6350 0.79%
2021-07-29 0 0.127 0.125 0.127 0.126 0.127 2,920,000 367,940 0.1260 0.635 0.625 0.635 0.630 0.635 584,000 0.6300 -0.78%
2021-07-28 0 0.128 0.127 0.128 0.125 0.128 1,840,200 233,924 0.1271 0.640 0.635 0.640 0.625 0.640 368,040 0.6356 0.00%
2021-07-27 0 0.128 0.125 0.128 0.125 0.128 60,000 7,600 0.1267 0.640 0.625 0.640 0.625 0.640 12,000 0.6333 0.00%
2021-07-26 0 0.128 0.125 0.128 0.124 0.128 1,700,000 215,780 0.1269 0.640 0.625 0.640 0.620 0.640 340,000 0.6346 0.00%
2021-07-23 0 0.128 0.126 0.128 0.126 0.128 1,600,000 201,640 0.1260 0.640 0.630 0.640 0.630 0.640 320,000 0.6301 0.00%
2021-07-22 0 0.128 0.127 0.128 0.127 0.129 2,560,000 327,680 0.1280 0.640 0.635 0.640 0.635 0.645 512,000 0.6400 -0.78%
2021-07-21 0 0.129 0.126 0.129 0.126 0.129 1,241,000 158,780 0.1279 0.645 0.630 0.645 0.630 0.645 248,200 0.6397 0.00%
2021-07-20 0 0.129 0.125 0.129 0.124 0.129 1,700,000 218,640 0.1286 0.645 0.625 0.645 0.620 0.645 340,000 0.6431 -0.77%
2021-07-19 0 0.130 0.127 0.130 0.126 0.131 4,020,000 512,300 0.1274 0.650 0.635 0.650 0.630 0.655 804,000 0.6372 1.56%
2021-07-16 0 0.128 0.124 0.128 0.125 0.128 2,450,000 307,490 0.1255 0.640 0.620 0.640 0.625 0.640 490,000 0.6275 -1.54%
2021-07-15 0 0.130 0.120 0.130 0.122 0.131 2,997,033 377,742 0.1260 0.650 0.600 0.650 0.610 0.655 599,407 0.6302 2.36%
2021-07-14 0 0.127 0.124 0.128 0.124 0.127 2,080,000 260,040 0.1250 0.635 0.620 0.640 0.620 0.635 416,000 0.6251 -1.55%
2021-07-13 0 0.129 0.123 0.133 0.122 0.129 1,960,000 242,860 0.1239 0.645 0.615 0.665 0.610 0.645 392,000 0.6195 0.00%
2021-07-12 0 0.129 0.125 0.129 - - 2,000 240 0.1200 0.645 0.625 0.645 - - 400 0.6000 0.00%
2021-07-09 0 0.129 0.125 0.130 0.125 0.129 2,428,000 312,700 0.1288 0.645 0.625 0.650 0.625 0.645 485,600 0.6439 0.00%
2021-07-08 0 0.129 0.125 0.130 0.128 0.129 2,820,000 361,620 0.1282 0.645 0.625 0.650 0.640 0.645 564,000 0.6412 0.78%
2021-07-07 0 0.128 0.125 0.130 0.127 0.128 1,080,000 138,180 0.1279 0.640 0.625 0.650 0.635 0.640 216,000 0.6397 -3.76%
2021-07-06 0 0.133 0.128 0.133 0.127 0.134 6,680,000 875,000 0.1310 0.665 0.640 0.665 0.635 0.670 1,336,000 0.6549 3.91%
2021-07-05 0 0.128 0.127 0.136 0.128 0.130 1,560,000 202,680 0.1299 0.640 0.635 0.680 0.640 0.650 312,000 0.6496 -1.54%
2021-07-02 0 0.130 0.127 0.136 0.127 0.130 2,720,000 348,500 0.1281 0.650 0.635 0.680 0.635 0.650 544,000 0.6406 0.78%
2021-06-30 0 0.129 0.128 0.130 0.128 0.129 3,250,000 419,160 0.1290 0.645 0.640 0.650 0.640 0.645 650,000 0.6449 -0.77%
2021-06-29 0 0.130 0.128 0.137 0.130 0.132 600,000 79,000 0.1317 0.650 0.640 0.685 0.650 0.660 120,000 0.6583 0.00%
2021-06-28 0 0.130 0.128 0.137 0.130 0.130 1,000,000 130,000 0.1300 0.650 0.640 0.685 0.650 0.650 200,000 0.6500 0.00%
2021-06-25 0 0.130 0.128 0.137 0.130 0.130 960,000 124,800 0.1300 0.650 0.640 0.685 0.650 0.650 192,000 0.6500 -0.76%
2021-06-24 0 0.131 0.131 0.133 0.130 0.131 3,985,000 519,625 0.1304 0.655 0.655 0.665 0.650 0.655 797,000 0.6520 0.00%
2021-06-23 0 0.131 0.129 0.132 0.129 0.131 6,380,000 831,220 0.1303 0.655 0.645 0.660 0.645 0.655 1,276,000 0.6514 -0.76%
2021-06-22 0 0.132 0.128 0.132 0.132 0.132 1,500,000 198,000 0.1320 0.660 0.640 0.660 0.660 0.660 300,000 0.6600 -1.49%
2021-06-21 0 0.134 0.127 0.135 0.128 0.135 3,100,000 406,420 0.1311 0.670 0.635 0.675 0.640 0.675 620,000 0.6555 3.08%
2021-06-18 0 0.130 0.127 0.135 0.130 0.130 40,000 5,200 0.1300 0.650 0.635 0.675 0.650 0.650 8,000 0.6500 0.00%
2021-06-17 0 0.130 0.126 0.130 0.125 0.130 4,780,100 609,372 0.1275 0.650 0.630 0.650 0.625 0.650 956,020 0.6374 0.00%
2021-06-16 0 0.130 0.125 0.131 0.125 0.130 1,640,000 213,000 0.1299 0.650 0.625 0.655 0.625 0.650 328,000 0.6494 0.00%
2021-06-15 0 0.130 0.126 0.130 0.128 0.130 2,300,000 295,220 0.1284 0.650 0.630 0.650 0.640 0.650 460,000 0.6418 0.00%
2021-06-11 0 0.130 0.126 0.130 0.128 0.130 1,543,600 200,599 0.1300 0.650 0.630 0.650 0.640 0.650 308,720 0.6498 0.00%
2021-06-10 0 0.130 0.129 0.131 0.130 0.133 2,829,000 372,698 0.1317 0.650 0.645 0.655 0.650 0.665 565,800 0.6587 -1.52%
2021-06-09 0 0.132 0.130 0.135 - - 0 0 - 0.660 0.650 0.675 - - 0 - 0.00%
2021-06-08 0 0.132 0.129 0.135 0.130 0.132 901,000 117,965 0.1309 0.660 0.645 0.675 0.650 0.660 180,200 0.6546 0.00%
2021-06-07 0 0.132 0.131 0.139 0.130 0.139 1,340,000 176,060 0.1314 0.660 0.655 0.695 0.650 0.695 268,000 0.6569 1.54%
2021-06-04 0 0.130 0.128 0.129 0.130 0.132 1,517,000 198,600 0.1309 0.650 0.640 0.645 0.650 0.660 303,400 0.6546 -0.76%
2021-06-03 0 0.131 0.130 0.132 0.131 0.131 1,560,000 204,360 0.1310 0.655 0.650 0.660 0.655 0.655 312,000 0.6550 0.00%
2021-06-02 0 0.131 0.130 0.131 0.127 0.132 2,043,000 268,406 0.1314 0.655 0.650 0.655 0.635 0.660 408,600 0.6569 2.34%
2021-06-01 0 0.128 0.128 0.130 0.128 0.129 1,800,000 231,900 0.1288 0.640 0.640 0.650 0.640 0.645 360,000 0.6442 -1.54%
2021-05-31 0 0.130 0.127 0.130 0.128 0.131 120,000 15,460 0.1288 0.650 0.635 0.650 0.640 0.655 24,000 0.6442 -0.76%
2021-05-28 0 0.131 0.129 0.131 0.129 0.131 2,980,000 385,760 0.1294 0.655 0.645 0.655 0.645 0.655 596,000 0.6472 1.55%
2021-05-27 0 0.129 0.129 0.131 0.128 0.131 3,160,000 409,040 0.1294 0.645 0.645 0.655 0.640 0.655 632,000 0.6472 -1.53%
2021-05-26 0 0.131 0.129 0.131 0.128 0.131 1,340,000 175,000 0.1306 0.655 0.645 0.655 0.640 0.655 268,000 0.6530 0.00%
2021-05-25 0 0.131 0.127 0.131 0.128 0.131 2,180,000 281,300 0.1290 0.655 0.635 0.655 0.640 0.655 436,000 0.6452 0.00%
2021-05-24 0 0.131 0.131 0.135 0.130 0.134 1,343,000 178,765 0.1331 0.655 0.655 0.675 0.650 0.670 268,600 0.6655 0.77%
2021-05-21 0 0.130 0.128 0.130 0.130 0.131 1,267,500 165,881 0.1309 0.650 0.640 0.650 0.650 0.655 253,500 0.6544 0.00%
2021-05-20 0 0.130 0.127 0.130 0.128 0.132 1,541,500 200,667 0.1302 0.650 0.635 0.650 0.640 0.660 308,300 0.6509 0.00%
2021-05-18 0 0.130 0.128 0.131 0.127 0.131 3,441,000 445,282 0.1294 0.650 0.640 0.655 0.635 0.655 688,200 0.6470 0.00%
2021-05-17 0 0.130 0.130 0.132 0.130 0.130 20,000 2,600 0.1300 0.650 0.650 0.660 0.650 0.650 4,000 0.6500 0.00%
2021-05-14 0 0.130 0.127 0.131 0.129 0.130 5,760,000 745,960 0.1295 0.650 0.635 0.655 0.645 0.650 1,152,000 0.6475 0.00%
2021-05-13 0 0.130 0.128 0.130 0.129 0.130 3,500,000 451,540 0.1290 0.650 0.640 0.650 0.645 0.650 700,000 0.6451 0.00%
2021-05-12 0 0.130 0.128 0.130 0.128 0.131 4,536,000 587,540 0.1295 0.650 0.640 0.650 0.640 0.655 907,200 0.6476 0.00%
2021-05-11 0 0.130 0.130 0.131 0.126 0.129 380,000 48,640 0.1280 0.650 0.650 0.655 0.630 0.645 76,000 0.6400 -2.26%
2021-05-10 0 0.133 0.129 0.133 0.128 0.134 1,220,000 163,340 0.1339 0.665 0.645 0.665 0.640 0.670 244,000 0.6694 0.00%
2021-05-07 0 0.133 0.128 0.133 0.130 0.133 3,640,000 476,320 0.1309 0.665 0.640 0.665 0.650 0.665 728,000 0.6543 1.53%
2021-05-06 0 0.131 0.128 0.131 0.128 0.131 3,945,761 516,490 0.1309 0.655 0.640 0.655 0.640 0.655 789,152 0.6545 -0.76%
2021-05-05 0 0.132 0.128 0.132 0.132 0.132 1,460,000 192,720 0.1320 0.660 0.640 0.660 0.660 0.660 292,000 0.6600 1.54%
2021-05-04 0 0.130 0.128 0.132 0.126 0.133 1,608,000 210,360 0.1308 0.650 0.640 0.660 0.630 0.665 321,600 0.6541 0.00%
2021-05-03 0 0.130 0.127 0.133 0.130 0.130 1,400,000 182,000 0.1300 0.650 0.635 0.665 0.650 0.650 280,000 0.6500 0.00%
2021-04-30 0 0.130 0.127 0.132 0.130 0.132 2,480,000 326,960 0.1318 0.650 0.635 0.660 0.650 0.660 496,000 0.6592 0.00%
2021-04-29 0 0.130 0.130 0.132 0.128 0.132 1,640,000 211,900 0.1292 0.650 0.650 0.660 0.640 0.660 328,000 0.6460 -1.52%
2021-04-28 0 0.132 0.126 0.132 0.127 0.134 1,518,000 202,560 0.1334 0.660 0.630 0.660 0.635 0.670 303,600 0.6672 1.54%
2021-04-27 0 0.130 0.130 0.132 0.125 0.130 1,780,000 230,780 0.1297 0.650 0.650 0.660 0.625 0.650 356,000 0.6483 0.78%
2021-04-26 0 0.129 0.128 0.130 0.127 0.132 2,280,000 294,020 0.1290 0.645 0.640 0.650 0.635 0.660 456,000 0.6448 -2.27%
2021-04-23 0 0.132 0.125 0.132 0.129 0.133 3,682,000 480,806 0.1306 0.660 0.625 0.660 0.645 0.665 736,400 0.6529 2.33%
2021-04-22 0 0.129 0.126 0.130 0.123 0.130 2,058,576 267,231 0.1298 0.645 0.630 0.650 0.615 0.650 411,715 0.6491 -0.77%
2021-04-21 0 0.130 0.123 0.130 - - 14,000 1,734 0.1239 0.650 0.615 0.650 - - 2,800 0.6193 0.00%
2021-04-20 0 0.130 0.125 0.130 0.123 0.131 1,740,000 227,420 0.1307 0.650 0.625 0.650 0.615 0.655 348,000 0.6535 0.00%
2021-04-19 0 0.130 0.122 0.131 0.130 0.133 2,007,761 265,069 0.1320 0.650 0.610 0.655 0.650 0.665 401,552 0.6601 0.78%
2021-04-16 0 0.129 - 0.132 - - 0 0 - 0.645 - 0.660 - - 0 - 0.00%
2021-04-15 0 0.129 0.128 0.130 0.128 0.130 4,022,000 521,420 0.1296 0.645 0.640 0.650 0.640 0.650 804,400 0.6482 0.00%
2021-04-14 0 0.129 0.129 0.131 0.127 0.130 3,320,000 425,720 0.1282 0.645 0.645 0.655 0.635 0.650 664,000 0.6411 3.20%
2021-04-13 0 0.125 0.125 0.129 0.121 0.130 1,572,000 204,000 0.1298 0.625 0.625 0.645 0.605 0.650 314,400 0.6489 -0.79%
2021-04-12 0 0.126 0.121 0.131 0.126 0.132 1,477,100 189,508 0.1283 0.630 0.605 0.655 0.630 0.660 295,420 0.6415 -4.55%
2021-04-09 0 0.132 0.128 0.132 0.129 0.133 2,802,000 370,540 0.1322 0.660 0.640 0.660 0.645 0.665 560,400 0.6612 0.00%
2021-04-08 0 0.132 0.129 0.132 0.131 0.134 3,260,000 433,640 0.1330 0.660 0.645 0.660 0.655 0.670 652,000 0.6651 1.54%
2021-04-07 0 0.130 0.128 0.131 0.129 0.130 1,704,000 221,428 0.1299 0.650 0.640 0.655 0.645 0.650 340,800 0.6497 -0.76%
2021-04-01 0 0.131 0.128 0.132 0.131 0.132 6,020,000 790,100 0.1312 0.655 0.640 0.660 0.655 0.660 1,204,000 0.6562 1.55%
2021-03-31 0 0.129 0.126 0.130 0.126 0.130 2,640,000 340,280 0.1289 0.645 0.630 0.650 0.630 0.650 528,000 0.6445 -0.77%
2021-03-30 0 0.130 0.124 0.130 0.128 0.131 1,952,000 254,888 0.1306 0.650 0.620 0.650 0.640 0.655 390,400 0.6529 -0.76%
2021-03-29 0 0.131 0.131 0.132 0.130 0.131 2,780,000 364,080 0.1310 0.655 0.655 0.660 0.650 0.655 556,000 0.6548 0.00%
2021-03-26 0 0.131 0.128 0.132 - - 5,000 590 0.1180 0.655 0.640 0.660 - - 1,000 0.5900 -0.76%
2021-03-25 0 0.132 0.129 0.133 0.129 0.132 2,460,000 324,180 0.1318 0.660 0.645 0.665 0.645 0.660 492,000 0.6589 0.00%
2021-03-24 0 0.132 0.129 0.133 0.129 0.132 4,940,000 647,100 0.1310 0.660 0.645 0.665 0.645 0.660 988,000 0.6550 0.00%
2021-03-23 0 0.132 0.131 0.132 0.132 0.135 3,880,000 514,380 0.1326 0.660 0.655 0.660 0.660 0.675 776,000 0.6629 -1.49%
2021-03-22 0 0.134 0.130 0.135 0.131 0.134 3,160,000 415,600 0.1315 0.670 0.650 0.675 0.655 0.670 632,000 0.6576 0.75%
2021-03-19 0 0.133 0.131 0.135 - - 0 0 - 0.665 0.655 0.675 - - 0 - 0.00%
2021-03-18 0 0.133 0.132 0.135 0.133 0.133 20,000 2,660 0.1330 0.665 0.660 0.675 0.665 0.665 4,000 0.6650 -1.48%
2021-03-17 0 0.135 0.133 0.135 0.130 0.136 5,072,000 667,604 0.1316 0.675 0.665 0.675 0.650 0.680 1,014,400 0.6581 2.27%
2021-03-16 0 0.132 0.129 0.133 0.130 0.133 6,064,000 794,220 0.1310 0.660 0.645 0.665 0.650 0.665 1,212,800 0.6549 1.54%
2021-03-15 0 0.130 0.130 0.134 0.129 0.134 4,180,000 559,140 0.1338 0.650 0.650 0.670 0.645 0.670 836,000 0.6688 -1.52%
2021-03-12 0 0.132 0.127 0.132 0.129 0.133 1,764,000 232,140 0.1316 0.660 0.635 0.660 0.645 0.665 352,800 0.6580 -1.49%
2021-03-11 0 0.134 0.128 0.135 0.129 0.136 2,342,000 311,322 0.1329 0.670 0.640 0.675 0.645 0.680 468,400 0.6646 -0.74%
2021-03-10 0 0.135 0.130 0.137 0.129 0.135 1,540,000 206,280 0.1339 0.675 0.650 0.685 0.645 0.675 308,000 0.6697 0.75%
2021-03-09 0 0.134 0.131 0.135 0.131 0.136 4,660,000 624,320 0.1340 0.670 0.655 0.675 0.655 0.680 932,000 0.6699 -0.74%
2021-03-08 0 0.135 0.129 0.135 0.128 0.135 4,860,000 648,060 0.1333 0.675 0.645 0.675 0.640 0.675 972,000 0.6667 -2.88%
2021-03-05 0 0.139 0.132 0.145 0.131 0.139 1,140,000 157,340 0.1380 0.695 0.660 0.725 0.655 0.695 228,000 0.6901 0.72%
2021-03-04 0 0.138 0.136 0.141 0.136 0.146 3,740,000 518,260 0.1386 0.690 0.680 0.705 0.680 0.730 748,000 0.6929 1.47%
2021-03-03 0 0.136 0.135 0.139 0.135 0.140 3,384,000 463,136 0.1369 0.680 0.675 0.695 0.675 0.700 676,800 0.6843 -0.73%
2021-03-02 0 0.137 0.135 0.137 0.137 0.137 3,180,000 435,660 0.1370 0.685 0.675 0.685 0.685 0.685 636,000 0.6850 0.00%
2021-03-01 0 0.137 0.135 0.138 0.137 0.139 4,800,000 662,600 0.1380 0.685 0.675 0.690 0.685 0.695 960,000 0.6902 1.48%
2021-02-26 0 0.135 0.135 0.139 0.134 0.137 2,936,000 396,928 0.1352 0.675 0.675 0.695 0.670 0.685 587,200 0.6760 -2.88%
2021-02-25 0 0.139 0.135 0.140 0.135 0.140 3,500,000 478,160 0.1366 0.695 0.675 0.700 0.675 0.700 700,000 0.6831 1.46%
2021-02-24 0 0.137 0.128 0.137 0.131 0.142 4,016,000 562,984 0.1402 0.685 0.640 0.685 0.655 0.710 803,200 0.7009 -1.44%
2021-02-23 0 0.139 0.131 0.139 0.135 0.139 4,360,000 596,240 0.1368 0.695 0.655 0.695 0.675 0.695 872,000 0.6838 1.46%
2021-02-22 0 0.137 0.130 0.137 0.131 0.145 5,135,100 717,488 0.1397 0.685 0.650 0.685 0.655 0.725 1,027,020 0.6986 -3.52%
2021-02-19 0 0.142 0.132 0.145 0.140 0.144 972,000 139,160 0.1432 0.710 0.660 0.725 0.700 0.720 194,400 0.7158 -1.39%
2021-02-18 0 0.144 0.139 0.147 0.137 0.145 4,820,000 672,160 0.1395 0.720 0.695 0.735 0.685 0.725 964,000 0.6973 1.41%
2021-02-17 0 0.142 0.140 0.143 0.140 0.153 6,098,000 870,376 0.1427 0.710 0.700 0.715 0.700 0.765 1,219,600 0.7137 -7.79%
2021-02-16 0 0.154 0.140 0.155 0.136 0.155 4,140,000 582,480 0.1407 0.770 0.700 0.775 0.680 0.775 828,000 0.7035 14.93%
2021-02-11 0 0.134 0.130 0.135 0.126 0.136 1,165,900 157,104 0.1347 0.670 0.650 0.675 0.630 0.680 233,180 0.6737 0.75%
2021-02-10 0 0.133 0.128 0.133 0.129 0.136 3,678,000 491,886 0.1337 0.665 0.640 0.665 0.645 0.680 735,600 0.6687 -1.48%
2021-02-09 0 0.135 0.129 0.136 0.126 0.137 3,833,000 514,722 0.1343 0.675 0.645 0.680 0.630 0.685 766,600 0.6714 0.00%
2021-02-08 0 0.135 0.127 0.136 0.135 0.136 5,520,000 748,720 0.1356 0.675 0.635 0.680 0.675 0.680 1,104,000 0.6782 0.00%
2021-02-05 0 0.135 0.129 0.135 0.129 0.135 3,102,000 412,286 0.1329 0.675 0.645 0.675 0.645 0.675 620,400 0.6645 -1.46%
2021-02-04 0 0.137 0.133 0.139 0.128 0.139 3,100,700 426,310 0.1375 0.685 0.665 0.695 0.640 0.695 620,140 0.6874 -3.52%
2021-02-03 0 0.142 0.140 0.142 0.133 0.142 2,940,000 399,780 0.1360 0.710 0.700 0.710 0.665 0.710 588,000 0.6799 2.90%
2021-02-02 0 0.138 0.131 0.138 0.135 0.150 4,780,000 665,980 0.1393 0.690 0.655 0.690 0.675 0.750 956,000 0.6966 -3.50%
2021-02-01 0 0.143 0.135 0.145 0.130 0.144 3,400,000 465,180 0.1368 0.715 0.675 0.725 0.650 0.720 680,000 0.6841 -2.05%
2021-01-29 0 0.146 0.136 0.149 0.133 0.150 3,425,500 509,070 0.1486 0.730 0.680 0.745 0.665 0.750 685,100 0.7431 -1.35%
2021-01-28 0 0.148 0.148 0.150 0.146 0.157 2,460,000 373,760 0.1519 0.740 0.740 0.750 0.730 0.785 492,000 0.7597 -6.92%
2021-01-27 0 0.159 0.155 0.160 0.159 0.170 900,000 144,080 0.1601 0.795 0.775 0.800 0.795 0.850 180,000 0.8004 -10.17%
2021-01-26 0 0.177 0.163 0.177 0.162 0.179 2,360,000 404,340 0.1713 0.885 0.815 0.885 0.810 0.895 472,000 0.8567 -3.28%
2021-01-25 0 0.183 0.179 0.183 0.181 0.185 2,945,000 537,791 0.1826 0.915 0.895 0.915 0.905 0.925 589,000 0.9131 -2.66%
2021-01-22 0 0.188 0.175 0.188 0.179 0.190 3,620,000 668,160 0.1846 0.940 0.875 0.940 0.895 0.950 724,000 0.9229 -1.05%
2021-01-21 0 0.190 0.184 0.190 0.185 0.190 5,760,000 1,079,780 0.1875 0.950 0.920 0.950 0.925 0.950 1,152,000 0.9373 0.00%
2021-01-20 0 0.190 0.185 0.193 0.185 0.192 2,066,000 392,580 0.1900 0.950 0.925 0.965 0.925 0.960 413,200 0.9501 0.00%
2021-01-19 0 0.190 0.187 0.189 0.188 0.194 1,370,000 261,370 0.1908 0.950 0.935 0.945 0.940 0.970 274,000 0.9539 -2.56%
2021-01-18 0 0.195 0.189 0.195 0.178 0.202 7,176,000 1,402,836 0.1955 0.975 0.945 0.975 0.890 1.010 1,435,200 0.9774 -3.94%
2021-01-15 0 0.203 0.197 0.205 0.199 0.204 1,935,000 388,538 0.2008 1.015 0.985 1.025 0.995 1.020 387,000 1.0040 -0.49%
2021-01-14 0 0.204 0.200 0.204 0.200 0.212 6,892,000 1,427,880 0.2072 1.020 1.000 1.020 1.000 1.060 1,378,400 1.0359 -3.77%
2021-01-13 0 0.212 0.208 0.213 0.207 0.219 4,866,000 1,046,738 0.2151 1.060 1.040 1.065 1.035 1.095 973,200 1.0756 -1.40%
2021-01-12 0 0.215 0.211 0.215 0.215 0.219 120,000 26,120 0.2177 1.075 1.055 1.075 1.075 1.095 24,000 1.0883 -1.83%
2021-01-11 0 0.219 0.212 0.219 0.213 0.221 3,176,000 695,264 0.2189 1.095 1.060 1.095 1.065 1.105 635,200 1.0946 -0.45%
2021-01-08 0 0.220 0.216 0.221 0.220 0.220 1,089,400 239,574 0.2199 1.100 1.080 1.105 1.100 1.100 217,880 1.0996 -0.45%
2021-01-07 0 0.221 0.216 0.221 0.217 0.232 4,517,900 1,022,909 0.2264 1.105 1.080 1.105 1.085 1.160 903,580 1.1321 -4.74%
2021-01-06 0 0.232 0.221 0.232 0.219 0.232 6,289,200 1,418,128 0.2255 1.160 1.105 1.160 1.095 1.160 1,257,840 1.1274 3.57%
2021-01-05 0 0.224 0.222 0.225 0.223 0.226 4,760,000 1,069,220 0.2246 1.120 1.110 1.125 1.115 1.130 952,000 1.1231 -1.75%
2021-01-04 0 0.228 0.222 0.230 0.222 0.237 2,160,000 497,260 0.2302 1.140 1.110 1.150 1.110 1.185 432,000 1.1511 -4.60%
2020-12-31 0 0.239 0.225 0.239 0.229 0.239 1,340,000 308,340 0.2301 1.195 1.125 1.195 1.145 1.195 268,000 1.1505 3.91%
2020-12-30 0 0.230 0.225 0.231 0.225 0.231 3,700,000 845,620 0.2285 1.150 1.125 1.155 1.125 1.155 740,000 1.1427 0.88%
2020-12-29 0 0.228 0.225 0.228 0.227 0.235 1,843,600 423,982 0.2300 1.140 1.125 1.140 1.135 1.175 368,720 1.1499 -3.80%
2020-12-28 0 0.237 0.230 0.239 0.229 0.238 3,120,001 719,700 0.2307 1.185 1.150 1.195 1.145 1.190 624,000 1.1534 2.16%
2020-12-24 0 0.232 0.226 0.232 0.226 0.233 4,084,000 931,393 0.2281 1.160 1.130 1.160 1.130 1.165 816,800 1.1403 1.31%
2020-12-23 0 0.229 0.224 0.230 0.226 0.234 5,816,400 1,340,141 0.2304 1.145 1.120 1.150 1.130 1.170 1,163,280 1.1520 -0.87%
2020-12-22 0 0.231 0.229 0.231 0.228 0.235 2,990,000 697,580 0.2333 1.155 1.145 1.155 1.140 1.175 598,000 1.1665 -3.35%
2020-12-21 0 0.239 0.226 0.239 0.226 0.239 376,000 87,480 0.2327 1.195 1.130 1.195 1.130 1.195 75,200 1.1633 2.58%
2020-12-18 0 0.233 0.227 0.234 0.227 0.233 4,583,000 1,063,241 0.2320 1.165 1.135 1.170 1.135 1.165 916,600 1.1600 -0.85%
2020-12-17 0 0.235 0.230 0.236 0.234 0.237 1,220,000 287,600 0.2357 1.175 1.150 1.180 1.170 1.185 244,000 1.1787 -0.84%
2020-12-16 0 0.237 0.226 0.237 0.226 0.238 6,753,200 1,582,290 0.2343 1.185 1.130 1.185 1.130 1.190 1,350,640 1.1715 1.72%
2020-12-15 0 0.233 0.222 0.233 0.224 0.239 6,008,000 1,403,220 0.2336 1.165 1.110 1.165 1.120 1.195 1,201,600 1.1678 -0.43%
2020-12-14 0 0.234 0.232 0.235 0.233 0.235 2,780,000 649,220 0.2335 1.170 1.160 1.175 1.165 1.175 556,000 1.1677 -0.85%
2020-12-11 0 0.236 0.227 0.237 0.226 0.237 2,083,000 476,660 0.2288 1.180 1.135 1.185 1.130 1.185 416,600 1.1442 1.29%
2020-12-10 0 0.233 0.230 0.233 0.230 0.237 2,700,000 627,900 0.2326 1.165 1.150 1.165 1.150 1.185 540,000 1.1628 -0.43%
2020-12-09 0 0.234 0.230 0.234 0.231 0.235 2,028,000 474,280 0.2339 1.170 1.150 1.170 1.155 1.175 405,600 1.1693 -0.85%
2020-12-08 0 0.236 0.231 0.236 0.230 0.241 2,860,000 674,720 0.2359 1.180 1.155 1.180 1.150 1.205 572,000 1.1796 -2.07%
2020-12-07 0 0.241 0.230 0.242 0.232 0.241 5,405,000 1,267,655 0.2345 1.205 1.150 1.210 1.160 1.205 1,081,000 1.1727 2.12%
2020-12-04 0 0.236 0.232 0.236 0.234 0.239 4,003,400 942,425 0.2354 1.180 1.160 1.180 1.170 1.195 800,680 1.1770 -0.42%
2020-12-03 0 0.237 0.230 0.237 0.234 0.239 3,112,000 739,424 0.2376 1.185 1.150 1.185 1.170 1.195 622,400 1.1880 0.00%
2020-12-02 0 0.237 0.234 0.237 0.235 0.238 2,187,000 517,967 0.2368 1.185 1.170 1.185 1.175 1.190 437,400 1.1842 0.00%
2020-12-01 0 0.237 0.232 0.237 0.234 0.238 1,680,000 398,000 0.2369 1.185 1.160 1.185 1.170 1.190 336,000 1.1845 -0.42%
2020-11-30 0 0.238 0.236 0.238 0.238 0.245 6,464,000 1,560,466 0.2414 1.190 1.180 1.190 1.190 1.225 1,292,800 1.2070 -0.42%
2020-11-27 0 0.239 0.235 0.239 0.236 0.240 4,780,000 1,143,500 0.2392 1.195 1.175 1.195 1.180 1.200 956,000 1.1961 -0.83%
2020-11-26 0 0.241 0.233 0.241 0.235 0.243 4,360,000 1,038,640 0.2382 1.205 1.165 1.205 1.175 1.215 872,000 1.1911 0.84%
2020-11-25 0 0.239 0.233 0.239 0.233 0.239 3,300,000 783,720 0.2375 1.195 1.165 1.195 1.165 1.195 660,000 1.1875 -0.42%
2020-11-24 0 0.240 0.234 0.240 0.233 0.240 3,080,000 731,100 0.2374 1.200 1.170 1.200 1.165 1.200 616,000 1.1869 0.00%
2020-11-23 0 0.240 0.234 0.240 0.234 0.240 3,320,000 786,820 0.2370 1.200 1.170 1.200 1.170 1.200 664,000 1.1850 0.00%
2020-11-20 0 0.240 0.237 0.240 0.236 0.246 3,468,000 839,948 0.2422 1.200 1.185 1.200 1.180 1.230 693,600 1.2110 0.00%
2020-11-19 0 0.240 0.235 0.240 0.232 0.243 5,152,000 1,221,283 0.2371 1.200 1.175 1.200 1.160 1.215 1,030,400 1.1853 1.27%
2020-11-18 0 0.237 0.237 0.250 0.236 0.249 3,320,000 803,232 0.2419 1.185 1.185 1.250 1.180 1.245 664,000 1.2097 -5.20%
2020-11-17 0 0.250 0.236 0.250 0.237 0.250 3,772,000 908,744 0.2409 1.250 1.180 1.250 1.185 1.250 754,400 1.2046 2.88%
2020-11-16 0 0.243 0.230 0.243 0.242 0.243 1,962,000 476,534 0.2429 1.215 1.150 1.215 1.210 1.215 392,400 1.2144 -0.41%
2020-11-13 0 0.244 0.238 0.244 0.238 0.249 4,061,000 990,073 0.2438 1.220 1.190 1.220 1.190 1.245 812,200 1.2190 0.00%
2020-11-12 0 0.244 0.240 0.245 0.240 0.246 2,540,000 620,100 0.2441 1.220 1.200 1.225 1.200 1.230 508,000 1.2207 -0.81%
2020-11-11 0 0.246 0.230 0.246 0.231 0.246 4,165,000 987,485 0.2371 1.230 1.150 1.230 1.155 1.230 833,000 1.1855 3.80%
2020-11-10 0 0.237 0.235 0.237 0.219 0.250 6,290,000 1,460,426 0.2322 1.185 1.175 1.185 1.095 1.250 1,258,000 1.1609 3.04%
2020-11-09 0 0.230 0.226 0.230 0.214 0.230 4,060,000 899,140 0.2215 1.150 1.130 1.150 1.070 1.150 812,000 1.1073 0.00%
2020-11-06 0 0.230 0.220 0.230 0.207 0.230 3,168,000 672,160 0.2122 1.150 1.100 1.150 1.035 1.150 633,600 1.0609 9.00%
2020-11-05 0 0.211 0.206 0.211 0.204 0.211 3,300,000 684,480 0.2074 1.055 1.030 1.055 1.020 1.055 660,000 1.0371 -2.76%
2020-11-04 0 0.217 0.205 0.217 0.204 0.217 5,288,000 1,101,660 0.2083 1.085 1.025 1.085 1.020 1.085 1,057,600 1.0417 3.83%
2020-11-03 0 0.209 0.200 0.210 0.203 0.210 2,664,000 556,120 0.2088 1.045 1.000 1.050 1.015 1.050 532,800 1.0438 0.00%
2020-11-02 0 0.209 0.205 0.210 0.206 0.212 2,860,000 599,160 0.2095 1.045 1.025 1.050 1.030 1.060 572,000 1.0475 -0.48%
2020-10-30 0 0.210 0.205 0.211 0.210 0.210 864,000 181,200 0.2097 1.050 1.025 1.055 1.050 1.050 172,800 1.0486 -0.94%
2020-10-29 0 0.212 0.208 0.212 0.210 0.216 3,940,000 842,540 0.2138 1.060 1.040 1.060 1.050 1.080 788,000 1.0692 -2.30%
2020-10-28 0 0.217 0.200 0.217 0.201 0.218 4,140,800 855,900 0.2067 1.085 1.000 1.085 1.005 1.090 828,160 1.0335 4.33%
2020-10-27 0 0.208 0.205 0.208 0.207 0.209 1,300,000 270,400 0.2080 1.040 1.025 1.040 1.035 1.045 260,000 1.0400 -0.48%
2020-10-23 0 0.209 0.205 0.209 0.205 0.210 2,320,000 481,220 0.2074 1.045 1.025 1.045 1.025 1.050 464,000 1.0371 0.00%
2020-10-22 0 0.209 0.205 0.209 0.208 0.210 3,200,000 670,332 0.2095 1.045 1.025 1.045 1.040 1.050 640,000 1.0474 -0.95%
2020-10-21 0 0.211 0.205 0.211 0.205 0.211 2,600,000 540,800 0.2080 1.055 1.025 1.055 1.025 1.055 520,000 1.0400 0.48%
2020-10-20 0 0.210 0.205 0.211 0.205 0.211 1,320,000 273,580 0.2073 1.050 1.025 1.055 1.025 1.055 264,000 1.0363 0.48%
2020-10-19 0 0.209 0.203 0.209 0.205 0.212 1,283,500 268,000 0.2088 1.045 1.015 1.045 1.025 1.060 256,700 1.0440 -0.48%
2020-10-16 0 0.210 0.205 0.211 0.206 0.210 1,506,904 316,011 0.2097 1.050 1.025 1.055 1.030 1.050 301,381 1.0485 2.44%
2020-10-15 0 0.205 0.200 0.210 0.202 0.210 2,083,000 435,488 0.2091 1.025 1.000 1.050 1.010 1.050 416,600 1.0453 -3.30%
2020-10-14 0 0.212 0.207 0.213 0.203 0.212 2,920,000 612,180 0.2097 1.060 1.035 1.065 1.015 1.060 584,000 1.0483 -0.47%
2020-10-12 0 0.213 0.208 0.213 0.205 0.213 2,160,000 454,000 0.2102 1.065 1.040 1.065 1.025 1.065 432,000 1.0509 -0.47%
2020-10-09 0 0.214 0.208 0.214 0.206 0.216 2,372,000 496,956 0.2095 1.070 1.040 1.070 1.030 1.080 474,400 1.0475 -0.47%
2020-10-08 0 0.215 0.206 0.216 0.210 0.217 1,588,000 341,080 0.2148 1.075 1.030 1.080 1.050 1.085 317,600 1.0739 2.38%
2020-10-07 0 0.210 0.204 0.210 0.199 0.210 1,655,152 339,414 0.2051 1.050 1.020 1.050 0.995 1.050 331,030 1.0253 1.94%
2020-10-06 0 0.206 0.201 0.205 0.200 0.209 9,470,000 1,942,960 0.2052 1.030 1.005 1.025 1.000 1.045 1,894,000 1.0259 -0.48%
2020-10-05 0 0.207 0.203 0.209 0.201 0.214 6,748,000 1,391,088 0.2061 1.035 1.015 1.045 1.005 1.070 1,349,600 1.0307 -0.48%
2020-09-30 0 0.208 0.198 0.208 0.200 0.209 2,504,400 518,122 0.2069 1.040 0.990 1.040 1.000 1.045 500,880 1.0344 0.00%
2020-09-29 0 0.208 - 0.210 0.205 0.214 3,093,000 652,355 0.2109 1.040 - 1.050 1.025 1.070 618,600 1.0546 4.00%
2020-09-28 0 0.200 0.197 0.200 0.196 0.217 3,188,989 647,811 0.2031 1.000 0.985 1.000 0.980 1.085 637,798 1.0157 -1.96%
2020-09-25 0 0.204 0.201 0.204 0.195 0.207 1,196,000 239,184 0.2000 1.020 1.005 1.020 0.975 1.035 239,200 0.9999 -2.39%
2020-09-24 0 0.209 0.200 0.210 0.199 0.209 3,980,000 812,956 0.2043 1.045 1.000 1.050 0.995 1.045 796,000 1.0213 1.46%
2020-09-23 0 0.206 0.203 0.206 0.200 0.211 1,444,000 297,684 0.2062 1.030 1.015 1.030 1.000 1.055 288,800 1.0308 -0.48%
2020-09-22 0 0.207 0.200 0.207 0.194 0.209 948,300 196,833 0.2076 1.035 1.000 1.035 0.970 1.045 189,660 1.0378 -1.43%
2020-09-21 0 0.210 0.201 0.210 0.194 0.215 1,516,000 310,124 0.2046 1.050 1.005 1.050 0.970 1.075 303,200 1.0228 1.94%
2020-09-18 0 0.206 0.202 0.206 0.200 0.210 3,323,600 689,015 0.2073 1.030 1.010 1.030 1.000 1.050 664,720 1.0365 -3.29%
2020-09-17 0 0.213 0.210 0.213 0.206 0.230 5,980,100 1,276,430 0.2134 1.065 1.050 1.065 1.030 1.150 1,196,020 1.0672 4.41%
2020-09-16 0 0.204 0.200 0.205 0.200 0.206 324,600 65,592 0.2021 1.020 1.000 1.025 1.000 1.030 64,920 1.0104 0.49%
2020-09-15 0 0.203 0.200 0.203 0.200 0.206 1,385,000 282,446 0.2039 1.015 1.000 1.015 1.000 1.030 277,000 1.0197 0.50%
2020-09-14 0 0.202 0.202 0.208 0.200 0.208 1,905,000 391,984 0.2058 1.010 1.010 1.040 1.000 1.040 381,000 1.0288 -2.42%
2020-09-11 0 0.207 0.203 0.207 0.194 0.208 3,700,000 757,744 0.2048 1.035 1.015 1.035 0.970 1.040 740,000 1.0240 0.98%
2020-09-10 0 0.041 0.041 0.042 0.039 0.043 12,040,000 481,620 0.0400 1.025 1.025 1.050 0.975 1.075 481,600 1.0000 -2.38%
2020-09-09 0 0.042 0.039 0.042 0.039 0.042 6,060,000 242,920 0.0401 1.050 0.975 1.050 0.975 1.050 242,400 1.0021 0.00%
2020-09-08 0 0.042 0.040 0.042 0.038 0.042 5,990,000 244,900 0.0409 1.050 1.000 1.050 0.950 1.050 239,600 1.0221 0.00%
2020-09-07 0 0.042 0.040 0.042 0.040 0.043 9,840,000 417,440 0.0424 1.050 1.000 1.050 1.000 1.075 393,600 1.0606 -4.55%
2020-09-04 0 0.044 0.042 0.045 0.044 0.044 8,660,000 381,040 0.0440 1.100 1.050 1.125 1.100 1.100 346,400 1.1000 -2.22%
2020-09-03 0 0.045 0.042 0.045 0.043 0.045 16,060,000 701,180 0.0437 1.125 1.050 1.125 1.075 1.125 642,400 1.0915 0.00%
2020-09-02 0 0.045 0.042 0.045 0.044 0.046 8,557,500 376,560 0.0440 1.125 1.050 1.125 1.100 1.150 342,300 1.1001 -4.26%
2020-09-01 0 0.047 0.045 0.047 0.046 0.047 7,120,000 329,980 0.0463 1.175 1.125 1.175 1.150 1.175 284,800 1.1586 0.00%
2020-08-31 0 0.047 0.045 0.047 0.045 0.050 11,454,000 547,623 0.0478 1.175 1.125 1.175 1.125 1.250 458,160 1.1953 -2.08%
2020-08-28 0 0.048 0.045 0.048 0.047 0.048 9,224,288 433,531 0.0470 1.200 1.125 1.200 1.175 1.200 368,972 1.1750 0.00%
2020-08-27 0 0.048 0.046 0.048 0.045 0.048 10,280,000 482,300 0.0469 1.200 1.150 1.200 1.125 1.200 411,200 1.1729 2.13%
2020-08-26 0 0.047 0.045 0.047 0.045 0.049 4,740,000 224,160 0.0473 1.175 1.125 1.175 1.125 1.225 189,600 1.1823 -2.08%
2020-08-25 0 0.048 0.047 0.048 0.046 0.048 6,020,000 282,340 0.0469 1.200 1.175 1.200 1.150 1.200 240,800 1.1725 0.00%
2020-08-24 0 0.048 0.046 0.048 0.045 0.049 9,050,000 425,110 0.0470 1.200 1.150 1.200 1.125 1.225 362,000 1.1743 -2.04%
2020-08-21 0 0.049 0.047 0.049 0.048 0.049 7,360,000 357,840 0.0486 1.225 1.175 1.225 1.200 1.225 294,400 1.2155 -2.00%
2020-08-20 0 0.050 0.048 0.050 0.049 0.051 600,000 29,460 0.0491 1.250 1.200 1.250 1.225 1.275 24,000 1.2275 0.00%
2020-08-19 0 0.050 0.048 0.050 0.046 0.050 11,720,000 573,880 0.0490 1.250 1.200 1.250 1.150 1.250 468,800 1.2241 0.00%
2020-08-18 0 0.050 0.049 0.050 0.048 0.050 1,940,000 94,920 0.0489 1.250 1.225 1.250 1.200 1.250 77,600 1.2232 -5.66%
2020-08-17 0 0.053 0.050 0.053 0.047 0.053 12,565,500 619,551 0.0493 1.325 1.250 1.325 1.175 1.325 502,620 1.2326 6.00%
2020-08-14 0 0.050 0.046 0.050 0.048 0.050 4,400,000 211,240 0.0480 1.250 1.150 1.250 1.200 1.250 176,000 1.2002 2.04%
2020-08-13 0 0.049 0.046 0.049 0.046 0.050 11,992,000 596,720 0.0498 1.225 1.150 1.225 1.150 1.250 479,680 1.2440 0.00%
2020-08-12 0 0.049 0.046 0.049 0.045 0.049 4,701,500 221,724 0.0472 1.225 1.150 1.225 1.125 1.225 188,060 1.1790 2.08%
2020-08-11 0 0.048 0.048 0.049 0.048 0.050 3,552,500 170,832 0.0481 1.200 1.200 1.225 1.200 1.250 142,100 1.2022 -2.04%
2020-08-10 0 0.049 0.047 0.049 0.048 0.051 8,700,000 425,400 0.0489 1.225 1.175 1.225 1.200 1.275 348,000 1.2224 -2.00%
2020-08-07 0 0.050 0.047 0.051 0.046 0.055 27,720,000 1,384,300 0.0499 1.250 1.175 1.275 1.150 1.375 1,108,800 1.2485 2.04%
2020-08-06 0 0.049 0.047 0.049 0.048 0.051 6,107,500 293,315 0.0480 1.225 1.175 1.225 1.200 1.275 244,300 1.2006 2.08%
2020-08-05 0 0.048 0.048 0.049 0.047 0.050 7,779,000 369,138 0.0475 1.200 1.200 1.225 1.175 1.250 311,160 1.1863 0.00%
2020-08-04 0 0.048 0.048 0.050 0.047 0.050 6,580,000 319,960 0.0486 1.200 1.200 1.250 1.175 1.250 263,200 1.2157 -5.88%
2020-08-03 0 0.051 0.048 0.051 0.045 0.055 46,590,500 2,312,700 0.0496 1.275 1.200 1.275 1.125 1.375 1,863,620 1.2410 8.51%
2020-07-31 0 0.047 0.045 0.047 0.043 0.054 29,010,000 1,391,990 0.0480 1.175 1.125 1.175 1.075 1.350 1,160,400 1.1996 6.82%
2020-07-30 0 0.044 0.043 0.044 0.043 0.045 4,020,000 176,080 0.0438 1.100 1.075 1.100 1.075 1.125 160,800 1.0950 0.00%
2020-07-29 0 0.044 0.042 0.044 0.042 0.044 15,240,000 652,620 0.0428 1.100 1.050 1.100 1.050 1.100 609,600 1.0706 0.00%
2020-07-28 0 0.044 0.042 0.044 0.042 0.045 10,010,000 442,620 0.0442 1.100 1.050 1.100 1.050 1.125 400,400 1.1054 4.76%
2020-07-27 0 0.042 0.041 0.042 0.041 0.043 16,950,000 711,380 0.0420 1.050 1.025 1.050 1.025 1.075 678,000 1.0492 -2.33%
2020-07-24 0 0.043 0.040 0.043 0.041 0.043 14,580,000 605,200 0.0415 1.075 1.000 1.075 1.025 1.075 583,200 1.0377 0.00%
2020-07-23 0 0.043 0.043 0.044 0.043 0.044 5,220,000 224,560 0.0430 1.075 1.075 1.100 1.075 1.100 208,800 1.0755 0.00%
2020-07-22 0 0.043 0.042 0.043 0.041 0.044 13,025,000 558,010 0.0428 1.075 1.050 1.075 1.025 1.100 521,000 1.0710 -2.27%
2020-07-21 0 0.044 0.041 0.044 0.042 0.044 240,000 10,140 0.0423 1.100 1.025 1.100 1.050 1.100 9,600 1.0563 7.32%
2020-07-20 0 0.041 0.041 0.043 0.039 0.044 28,100,000 1,169,060 0.0416 1.025 1.025 1.075 0.975 1.100 1,124,000 1.0401 -6.82%
2020-07-17 0 0.044 0.041 0.044 0.040 0.049 32,380,000 1,415,160 0.0437 1.100 1.025 1.100 1.000 1.225 1,295,200 1.0926 7.32%
2020-07-16 0 0.041 0.039 0.041 0.039 0.041 6,340,000 256,900 0.0405 1.025 0.975 1.025 0.975 1.025 253,600 1.0130 5.13%
2020-07-15 0 0.039 0.037 0.039 0.036 0.039 20,840,000 784,840 0.0377 0.975 0.925 0.975 0.900 0.975 833,600 0.9415 8.33%
2020-07-14 0 0.036 0.035 0.037 0.035 0.039 18,615,000 684,730 0.0368 0.900 0.875 0.925 0.875 0.975 744,600 0.9196 -2.70%
2020-07-13 0 0.037 0.037 0.038 0.037 0.046 59,220,000 2,461,700 0.0416 0.925 0.925 0.950 0.925 1.150 2,368,800 1.0392 -9.76%
2020-07-10 0 0.041 0.040 0.042 0.038 0.042 36,200,000 1,461,060 0.0404 1.025 1.000 1.050 0.950 1.050 1,448,000 1.0090 -2.38%
2020-07-09 0 0.042 0.041 0.042 0.039 0.044 31,550,000 1,287,340 0.0408 1.050 1.025 1.050 0.975 1.100 1,262,000 1.0201 2.44%
2020-07-08 0 0.041 0.040 0.042 0.040 0.047 26,880,000 1,146,000 0.0426 1.025 1.000 1.050 1.000 1.175 1,075,200 1.0658 -6.82%
2020-07-07 0 0.044 0.042 0.043 0.034 0.065 189,125,000 9,173,535 0.0485 1.100 1.050 1.075 0.850 1.625 7,565,000 1.2126 29.41%
2020-07-06 0 0.034 0.033 0.034 0.032 0.034 23,090,500 782,454 0.0339 0.850 0.825 0.850 0.800 0.850 923,620 0.8472 -2.86%
2020-07-03 0 0.035 0.032 0.035 0.031 0.035 12,114,104 384,531 0.0317 0.875 0.800 0.875 0.775 0.875 484,564 0.7936 9.37%
2020-07-02 0 0.032 0.031 0.032 0.031 0.032 13,092,000 418,280 0.0319 0.800 0.775 0.800 0.775 0.800 523,680 0.7987 -3.03%
2020-06-30 0 0.033 0.031 0.033 0.029 0.034 19,730,000 605,200 0.0307 0.825 0.775 0.825 0.725 0.850 789,200 0.7669 10.00%
2020-06-29 0 0.030 0.029 0.030 0.029 0.030 29,205,000 875,800 0.0300 0.750 0.725 0.750 0.725 0.750 1,168,200 0.7497 -3.23%
2020-06-26 0 0.031 0.029 0.031 0.029 0.031 10,900,000 326,740 0.0300 0.775 0.725 0.775 0.725 0.775 436,000 0.7494 0.00%
2020-06-24 0 0.031 0.029 0.031 0.030 0.031 5,400,000 162,600 0.0301 0.775 0.725 0.775 0.750 0.775 216,000 0.7528 -3.13%
2020-06-23 0 0.032 0.031 0.032 - - 0 0 - 0.800 0.775 0.800 - - 0 - 0.00%
2020-06-22 0 0.032 0.031 0.032 0.030 0.032 35,820,000 1,117,960 0.0312 0.800 0.775 0.800 0.750 0.800 1,432,800 0.7803 3.23%
2020-06-19 0 0.031 0.030 0.032 0.030 0.032 16,540,500 512,250 0.0310 0.775 0.750 0.800 0.750 0.800 661,620 0.7742 0.00%
2020-06-18 0 0.031 0.030 0.031 0.031 0.031 20,000 620 0.0310 0.775 0.750 0.775 0.775 0.775 800 0.7750 0.00%
2020-06-17 0 0.031 0.030 0.031 0.030 0.031 13,960,000 422,120 0.0302 0.775 0.750 0.775 0.750 0.775 558,400 0.7559 0.00%
2020-06-16 0 0.031 0.029 0.031 0.029 0.031 9,290,000 277,750 0.0299 0.775 0.725 0.775 0.725 0.775 371,600 0.7474 0.00%
2020-06-15 0 0.031 0.030 0.031 0.029 0.031 10,460,000 313,620 0.0300 0.775 0.750 0.775 0.725 0.775 418,400 0.7496 0.00%
2020-06-12 0 0.031 0.029 0.031 0.030 0.031 22,420,000 684,560 0.0305 0.775 0.725 0.775 0.750 0.775 896,800 0.7633 -3.13%
2020-06-11 0 0.032 0.031 0.032 0.030 0.032 13,252,500 410,012 0.0309 0.800 0.775 0.800 0.750 0.800 530,100 0.7735 0.00%
2020-06-10 0 0.032 0.030 0.032 0.031 0.032 18,230,000 568,290 0.0312 0.800 0.750 0.800 0.775 0.800 729,200 0.7793 3.23%
2020-06-09 0 0.031 0.030 0.032 0.030 0.032 9,330,500 284,143 0.0305 0.775 0.750 0.800 0.750 0.800 373,220 0.7613 -6.06%
2020-06-08 0 0.033 0.031 0.033 0.031 0.033 1,850,000 58,610 0.0317 0.825 0.775 0.825 0.775 0.825 74,000 0.7920 3.12%
2020-06-05 0 0.032 0.031 0.032 0.031 0.032 11,420,000 363,540 0.0318 0.800 0.775 0.800 0.775 0.800 456,800 0.7958 -3.03%
2020-06-04 0 0.033 0.031 0.033 0.031 0.033 11,280,000 367,760 0.0326 0.825 0.775 0.825 0.775 0.825 451,200 0.8151 3.12%
2020-06-03 0 0.032 0.030 0.032 0.031 0.032 6,830,000 216,490 0.0317 0.800 0.750 0.800 0.775 0.800 273,200 0.7924 -3.03%
2020-06-02 0 0.033 0.031 0.033 0.029 0.033 14,982,000 456,770 0.0305 0.825 0.775 0.825 0.725 0.825 599,280 0.7622 3.12%
2020-06-01 0 0.032 0.030 0.032 0.030 0.032 18,380,000 568,840 0.0309 0.800 0.750 0.800 0.750 0.800 735,200 0.7737 0.00%
2020-05-29 0 0.032 0.030 0.031 0.031 0.032 13,106,000 406,270 0.0310 0.800 0.750 0.775 0.775 0.800 524,240 0.7750 0.00%
2020-05-28 0 0.032 0.031 0.032 0.031 0.034 3,960,000 124,180 0.0314 0.800 0.775 0.800 0.775 0.850 158,400 0.7840 -3.03%
2020-05-27 0 0.033 0.031 0.033 0.031 0.033 6,740,000 215,480 0.0320 0.825 0.775 0.825 0.775 0.825 269,600 0.7993 0.00%
2020-05-26 0 0.033 0.032 0.033 0.031 0.033 9,990,000 319,550 0.0320 0.825 0.800 0.825 0.775 0.825 399,600 0.7997 0.00%
2020-05-25 0 0.033 0.031 0.033 0.030 0.033 6,900,000 219,560 0.0318 0.825 0.775 0.825 0.750 0.825 276,000 0.7955 3.12%
2020-05-22 0 0.032 0.031 0.032 0.032 0.032 6,440,000 205,980 0.0320 0.800 0.775 0.800 0.800 0.800 257,600 0.7996 -3.03%
2020-05-21 0 0.033 0.031 0.034 0.031 0.033 15,460,000 499,660 0.0323 0.825 0.775 0.850 0.775 0.825 618,400 0.8080 3.12%
2020-05-20 0 0.032 0.031 0.032 0.031 0.032 12,380,000 395,960 0.0320 0.800 0.775 0.800 0.775 0.800 495,200 0.7996 -3.03%
2020-05-19 0 0.033 0.031 0.033 0.032 0.033 9,020,000 288,660 0.0320 0.825 0.775 0.825 0.800 0.825 360,800 0.8001 0.00%
2020-05-18 0 0.033 0.032 0.033 0.031 0.033 16,871,524 539,529 0.0320 0.825 0.800 0.825 0.775 0.825 674,861 0.7995 0.00%
2020-05-15 0 0.033 0.032 0.033 0.032 0.033 15,100,000 483,520 0.0320 0.825 0.800 0.825 0.800 0.825 604,000 0.8005 3.12%
2020-05-14 0 0.032 0.031 0.032 0.032 0.032 11,100,000 355,200 0.0320 0.800 0.775 0.800 0.800 0.800 444,000 0.8000 -3.03%
2020-05-13 0 0.033 0.032 0.033 0.032 0.033 9,340,000 298,900 0.0320 0.825 0.800 0.825 0.800 0.825 373,600 0.8001 3.12%
2020-05-12 0 0.032 0.031 0.032 0.032 0.032 3,477,500 111,175 0.0320 0.800 0.775 0.800 0.800 0.800 139,100 0.7992 -3.03%
2020-05-11 0 0.033 0.031 0.033 0.032 0.033 23,080,000 738,580 0.0320 0.825 0.775 0.825 0.800 0.825 923,200 0.8000 3.12%
2020-05-08 0 0.032 0.031 0.032 0.031 0.032 14,330,000 455,850 0.0318 0.800 0.775 0.800 0.775 0.800 573,200 0.7953 3.23%
2020-05-07 0 0.031 0.031 0.032 0.031 0.032 12,260,000 391,680 0.0319 0.775 0.775 0.800 0.775 0.800 490,400 0.7987 -6.06%
2020-05-06 0 0.033 0.031 0.033 0.032 0.033 12,120,000 387,880 0.0320 0.825 0.775 0.825 0.800 0.825 484,800 0.8001 0.00%
2020-05-05 0 0.033 0.032 0.033 0.032 0.033 3,345,000 107,030 0.0320 0.825 0.800 0.825 0.800 0.825 133,800 0.7999 0.00%
2020-05-04 0 0.033 0.032 0.033 0.033 0.033 9,480,000 312,840 0.0330 0.825 0.800 0.825 0.825 0.825 379,200 0.8250 0.00%
2020-04-29 0 0.033 0.032 0.033 0.031 0.033 14,295,000 458,335 0.0321 0.825 0.800 0.825 0.775 0.825 571,800 0.8016 0.00%
2020-04-28 0 0.033 0.032 0.033 0.032 0.033 10,720,000 343,060 0.0320 0.825 0.800 0.825 0.800 0.825 428,800 0.8000 0.00%
2020-04-27 0 0.033 0.032 0.033 0.032 0.033 15,960,000 510,740 0.0320 0.825 0.800 0.825 0.800 0.825 638,400 0.8000 0.00%
2020-04-24 0 0.033 0.031 0.033 0.031 0.033 13,780,000 437,740 0.0318 0.825 0.775 0.825 0.775 0.825 551,200 0.7942 3.12%
2020-04-23 0 0.032 0.031 0.032 0.031 0.032 3,820,000 121,460 0.0318 0.800 0.775 0.800 0.775 0.800 152,800 0.7949 0.00%
2020-04-22 0 0.032 0.031 0.032 0.030 0.033 15,340,000 487,900 0.0318 0.800 0.775 0.800 0.750 0.825 613,600 0.7951 3.23%
2020-04-21 0 0.031 0.029 0.031 0.029 0.033 26,320,000 847,000 0.0322 0.775 0.725 0.775 0.725 0.825 1,052,800 0.8045 -6.06%
2020-04-20 0 0.033 0.032 0.033 0.032 0.033 16,284,500 536,321 0.0329 0.825 0.800 0.825 0.800 0.825 651,380 0.8234 0.00%
2020-04-17 0 0.033 0.032 0.033 0.032 0.034 2,140,000 70,520 0.0330 0.825 0.800 0.825 0.800 0.850 85,600 0.8238 -2.94%
2020-04-16 0 0.034 0.032 0.034 0.032 0.034 6,420,000 207,120 0.0323 0.850 0.800 0.850 0.800 0.850 256,800 0.8065 6.25%
2020-04-15 0 0.032 0.031 0.032 0.031 0.034 3,000,000 94,000 0.0313 0.800 0.775 0.800 0.775 0.850 120,000 0.7833 -3.03%
2020-04-14 0 0.033 0.031 0.033 0.030 0.033 15,500,000 495,380 0.0320 0.825 0.775 0.825 0.750 0.825 620,000 0.7990 3.12%
2020-04-09 0 0.032 0.031 0.032 0.031 0.033 22,840,000 719,780 0.0315 0.800 0.775 0.800 0.775 0.825 913,600 0.7879 3.23%
2020-04-08 0 0.031 0.029 0.031 0.030 0.032 12,800,000 394,400 0.0308 0.775 0.725 0.775 0.750 0.800 512,000 0.7703 0.00%
2020-04-07 0 0.031 0.030 0.031 0.030 0.031 1,080,000 32,420 0.0300 0.775 0.750 0.775 0.750 0.775 43,200 0.7505 0.00%
2020-04-06 0 0.031 0.030 0.031 0.030 0.032 6,320,000 195,700 0.0310 0.775 0.750 0.775 0.750 0.800 252,800 0.7741 0.00%
2020-04-03 0 0.031 0.029 0.031 0.029 0.032 9,318,000 278,470 0.0299 0.775 0.725 0.775 0.725 0.800 372,720 0.7471 -3.13%
2020-04-02 0 0.032 0.030 0.032 0.030 0.032 13,520,000 427,760 0.0316 0.800 0.750 0.800 0.750 0.800 540,800 0.7910 -3.03%
2020-04-01 0 0.033 0.031 0.033 0.031 0.033 22,800,000 723,560 0.0317 0.825 0.775 0.825 0.775 0.825 912,000 0.7934 6.45%
2020-03-31 0 0.031 0.030 0.031 0.029 0.033 23,642,000 733,512 0.0310 0.775 0.750 0.775 0.725 0.825 945,680 0.7756 -3.13%
2020-03-30 0 0.032 0.031 0.032 0.032 0.034 12,020,000 389,880 0.0324 0.800 0.775 0.800 0.800 0.850 480,800 0.8109 -5.88%
2020-03-27 0 0.034 0.033 0.034 0.033 0.034 9,160,000 309,900 0.0338 0.850 0.825 0.850 0.825 0.850 366,400 0.8458 -2.86%
2020-03-26 0 0.035 0.033 0.035 0.034 0.035 4,840,000 164,580 0.0340 0.875 0.825 0.875 0.850 0.875 193,600 0.8501 0.00%
2020-03-25 0 0.035 0.033 0.035 0.034 0.036 12,160,000 429,780 0.0353 0.875 0.825 0.875 0.850 0.900 486,400 0.8836 0.00%
2020-03-24 0 0.035 0.033 0.034 0.033 0.035 6,660,000 228,800 0.0344 0.875 0.825 0.850 0.825 0.875 266,400 0.8589 -2.78%
2020-03-23 0 0.036 0.034 0.036 0.034 0.037 13,615,000 484,835 0.0356 0.900 0.850 0.900 0.850 0.925 544,600 0.8903 -2.70%
2020-03-20 0 0.037 0.036 0.037 0.034 0.037 13,240,000 480,840 0.0363 0.925 0.900 0.925 0.850 0.925 529,600 0.9079 2.78%
2020-03-19 0 0.036 0.034 0.036 0.033 0.036 1,660,000 56,400 0.0340 0.900 0.850 0.900 0.825 0.900 66,400 0.8494 2.86%
2020-03-18 0 0.035 0.033 0.035 0.033 0.035 8,100,000 273,880 0.0338 0.875 0.825 0.875 0.825 0.875 324,000 0.8453 0.00%
2020-03-17 0 0.035 0.033 0.035 0.033 0.035 5,940,000 201,580 0.0339 0.875 0.825 0.875 0.825 0.875 237,600 0.8484 -5.41%
2020-03-16 0 0.037 0.035 0.037 0.034 0.037 10,400,000 374,120 0.0360 0.925 0.875 0.925 0.850 0.925 416,000 0.8993 0.00%
2020-03-13 0 0.037 0.034 0.037 0.033 0.037 5,926,500 201,995 0.0341 0.925 0.850 0.925 0.825 0.925 237,060 0.8521 0.00%
2020-03-12 0 0.037 0.035 0.037 0.034 0.037 4,480,000 157,960 0.0353 0.925 0.875 0.925 0.850 0.925 179,200 0.8815 0.00%
2020-03-11 0 0.037 0.035 0.037 0.036 0.037 16,200,000 586,400 0.0362 0.925 0.875 0.925 0.900 0.925 648,000 0.9049 0.00%
2020-03-10 0 0.037 0.036 0.037 0.033 0.038 13,500,000 485,820 0.0360 0.925 0.900 0.925 0.825 0.950 540,000 0.8997 5.71%
2020-03-09 0 0.035 0.033 0.035 0.033 0.035 12,965,000 439,380 0.0339 0.875 0.825 0.875 0.825 0.875 518,600 0.8472 -2.78%
2020-03-06 0 0.036 0.034 0.036 0.034 0.036 6,740,000 235,840 0.0350 0.900 0.850 0.900 0.850 0.900 269,600 0.8748 -2.70%
2020-03-05 0 0.037 0.036 0.037 0.036 0.037 2,660,000 96,580 0.0363 0.925 0.900 0.925 0.900 0.925 106,400 0.9077 -2.63%
2020-03-04 0 0.038 0.036 0.038 0.036 0.039 19,200,000 727,160 0.0379 0.950 0.900 0.950 0.900 0.975 768,000 0.9468 2.70%
2020-03-03 0 0.037 0.035 0.037 0.035 0.037 16,260,000 588,520 0.0362 0.925 0.875 0.925 0.875 0.925 650,400 0.9049 -2.63%
2020-03-02 0 0.038 0.036 0.038 0.036 0.040 13,882,500 532,837 0.0384 0.950 0.900 0.950 0.900 1.000 555,300 0.9595 2.70%
2020-02-28 0 0.037 0.035 0.037 0.035 0.037 6,400,000 230,080 0.0360 0.925 0.875 0.925 0.875 0.925 256,000 0.8987 0.00%
2020-02-27 0 0.037 0.036 0.037 0.035 0.040 17,220,000 631,580 0.0367 0.925 0.900 0.925 0.875 1.000 688,800 0.9169 -7.50%
2020-02-26 0 0.040 0.038 0.040 0.039 0.040 2,170,000 86,010 0.0396 1.000 0.950 1.000 0.975 1.000 86,800 0.9909 -2.44%
2020-02-25 0 0.041 0.040 0.041 0.039 0.046 16,011,000 669,381 0.0418 1.025 1.000 1.025 0.975 1.150 640,440 1.0452 5.13%
2020-02-24 0 0.039 0.038 0.039 0.038 0.041 18,880,000 747,700 0.0396 0.975 0.950 0.975 0.950 1.025 755,200 0.9901 -2.50%
2020-02-21 0 0.040 0.038 0.040 0.039 0.040 15,860,000 631,900 0.0398 1.000 0.950 1.000 0.975 1.000 634,400 0.9961 -2.44%
2020-02-20 0 0.041 0.039 0.041 0.039 0.041 18,660,000 736,880 0.0395 1.025 0.975 1.025 0.975 1.025 746,400 0.9872 2.50%
2020-02-19 0 0.040 0.039 0.040 0.038 0.040 8,020,000 319,620 0.0399 1.000 0.975 1.000 0.950 1.000 320,800 0.9963 0.00%
2020-02-18 0 0.040 0.038 0.040 0.038 0.043 11,640,000 464,840 0.0399 1.000 0.950 1.000 0.950 1.075 465,600 0.9984 -2.44%
2020-02-17 0 0.041 0.040 0.041 0.038 0.041 16,980,000 667,500 0.0393 1.025 1.000 1.025 0.950 1.025 679,200 0.9828 2.50%
2020-02-14 0 0.040 0.038 0.040 0.037 0.041 24,480,000 953,040 0.0389 1.000 0.950 1.000 0.925 1.025 979,200 0.9733 5.26%
2020-02-13 0 0.038 0.037 0.038 0.037 0.038 880,000 32,980 0.0375 0.950 0.925 0.950 0.925 0.950 35,200 0.9369 -2.56%
2020-02-12 0 0.039 0.037 0.039 0.037 0.039 7,840,000 296,800 0.0379 0.975 0.925 0.975 0.925 0.975 313,600 0.9464 0.00%
2020-02-11 0 0.039 0.037 0.039 0.034 0.040 24,640,000 928,600 0.0377 0.975 0.925 0.975 0.850 1.000 985,600 0.9422 2.63%
2020-02-10 0 0.038 0.037 0.038 0.037 0.040 29,140,000 1,117,540 0.0384 0.950 0.925 0.950 0.925 1.000 1,165,600 0.9588 -11.63%
2020-02-07 0 0.043 0.042 0.043 0.039 0.045 12,280,000 505,300 0.0411 1.075 1.050 1.075 0.975 1.125 491,200 1.0287 -8.51%
2020-02-06 0 0.047 0.044 0.047 0.040 0.051 34,600,000 1,600,560 0.0463 1.175 1.100 1.175 1.000 1.275 1,384,000 1.1565 23.68%
2020-02-05 0 0.038 0.038 0.040 0.038 0.041 9,380,000 371,180 0.0396 0.950 0.950 1.000 0.950 1.025 375,200 0.9893 -9.52%
2020-02-04 0 0.042 0.040 0.041 0.040 0.042 3,640,000 148,820 0.0409 1.050 1.000 1.025 1.000 1.050 145,600 1.0221 0.00%
2020-02-03 0 0.042 0.040 0.042 0.040 0.044 17,920,000 756,460 0.0422 1.050 1.000 1.050 1.000 1.100 716,800 1.0553 -4.55%
2020-01-31 0 0.044 0.041 0.044 0.041 0.044 3,540,000 149,620 0.0423 1.100 1.025 1.100 1.025 1.100 141,600 1.0566 4.76%
2020-01-30 0 0.042 0.040 0.042 0.038 0.047 13,700,000 621,440 0.0454 1.050 1.000 1.050 0.950 1.175 548,000 1.1340 -12.50%
2020-01-29 0 0.048 0.046 0.048 0.046 0.049 13,360,000 632,520 0.0473 1.200 1.150 1.200 1.150 1.225 534,400 1.1836 -7.69%
2020-01-24 0 0.052 0.050 0.052 0.049 0.052 5,935,000 304,430 0.0513 1.300 1.250 1.300 1.225 1.300 237,400 1.2824 -1.89%
2020-01-23 0 0.053 0.051 0.053 0.050 0.054 15,702,500 810,942 0.0516 1.325 1.275 1.325 1.250 1.350 628,100 1.2911 0.00%
2020-01-22 0 0.053 0.052 0.053 0.050 0.054 11,880,000 609,740 0.0513 1.325 1.300 1.325 1.250 1.350 475,200 1.2831 0.00%
2020-01-21 0 0.053 0.052 0.053 0.052 0.057 7,860,000 425,300 0.0541 1.325 1.300 1.325 1.300 1.425 314,400 1.3527 -5.36%
2020-01-20 0 0.056 0.054 0.056 0.054 0.057 16,950,000 933,000 0.0550 1.400 1.350 1.400 1.350 1.425 678,000 1.3761 1.82%
2020-01-17 0 0.055 0.054 0.055 0.048 0.056 25,602,000 1,302,946 0.0509 1.375 1.350 1.375 1.200 1.400 1,024,080 1.2723 10.00%
2020-01-16 0 0.050 0.048 0.050 0.047 0.051 6,534,500 321,663 0.0492 1.250 1.200 1.250 1.175 1.275 261,380 1.2306 2.04%
2020-01-15 0 0.049 0.048 0.049 0.049 0.052 15,329,000 772,650 0.0504 1.225 1.200 1.225 1.225 1.300 613,160 1.2601 -2.00%
2020-01-14 0 0.050 0.048 0.050 0.048 0.056 35,500,000 1,828,080 0.0515 1.250 1.200 1.250 1.200 1.400 1,420,000 1.2874 -9.09%
2020-01-13 0 0.055 0.054 0.055 0.046 0.059 73,676,809 3,927,059 0.0533 1.375 1.350 1.375 1.150 1.475 2,947,072 1.3325 17.02%
2020-01-10 0 0.047 0.046 0.047 0.033 0.050 69,057,000 3,017,372 0.0437 1.175 1.150 1.175 0.825 1.250 2,762,280 1.0923 42.42%
2020-01-09 0 0.033 0.032 0.033 0.031 0.034 16,160,000 503,880 0.0312 0.825 0.800 0.825 0.775 0.850 646,400 0.7795 6.45%
2020-01-08 0 0.031 0.029 0.031 0.029 0.032 16,940,500 518,112 0.0306 0.775 0.725 0.775 0.725 0.800 677,620 0.7646 0.00%
2020-01-07 0 0.031 0.029 0.031 0.029 0.031 2,095,000 62,445 0.0298 0.775 0.725 0.775 0.725 0.775 83,800 0.7452 0.00%
2020-01-06 0 0.031 0.030 0.031 0.030 0.033 13,373,500 418,703 0.0313 0.775 0.750 0.775 0.750 0.825 534,940 0.7827 -11.43%
2020-01-03 0 0.035 0.033 0.035 0.033 0.035 7,580,000 257,620 0.0340 0.875 0.825 0.875 0.825 0.875 303,200 0.8497 0.00%
2020-01-02 0 0.035 0.034 0.035 0.034 0.035 15,140,000 515,080 0.0340 0.875 0.850 0.875 0.850 0.875 605,600 0.8505 2.94%
2019-12-31 0 0.034 0.034 0.036 0.034 0.035 3,350,000 114,650 0.0342 0.850 0.850 0.900 0.850 0.875 134,000 0.8556 -10.53%
2019-12-30 0 0.038 0.036 0.038 0.034 0.038 14,220,000 495,580 0.0349 0.950 0.900 0.950 0.850 0.950 568,800 0.8713 8.57%
2019-12-27 0 0.035 0.034 0.035 0.034 0.035 9,980,000 347,840 0.0349 0.875 0.850 0.875 0.850 0.875 399,200 0.8713 -2.78%
2019-12-24 0 0.036 0.035 0.036 0.035 0.036 2,020,000 70,720 0.0350 0.900 0.875 0.900 0.875 0.900 80,800 0.8752 0.00%
2019-12-23 0 0.036 0.034 0.036 0.034 0.036 2,161,500 75,163 0.0348 0.900 0.850 0.900 0.850 0.900 86,460 0.8693 0.00%
2019-12-20 0 0.036 0.035 0.036 0.036 0.036 410,000 14,700 0.0359 0.900 0.875 0.900 0.900 0.900 16,400 0.8963 -2.70%
2019-12-19 0 0.037 0.036 0.037 0.035 0.037 2,680,000 96,680 0.0361 0.925 0.900 0.925 0.875 0.925 107,200 0.9019 -2.63%
2019-12-18 0 0.038 0.035 0.038 0.036 0.038 740,000 26,700 0.0361 0.950 0.875 0.950 0.900 0.950 29,600 0.9020 2.70%
2019-12-17 0 0.037 0.037 0.038 0.036 0.037 800,000 29,500 0.0369 0.925 0.925 0.950 0.900 0.925 32,000 0.9219 -2.63%
2019-12-16 0 0.038 0.037 0.038 0.037 0.038 1,085,000 40,475 0.0373 0.950 0.925 0.950 0.925 0.950 43,400 0.9326 0.00%
2019-12-13 0 0.038 0.037 0.038 0.036 0.038 3,975,000 146,945 0.0370 0.950 0.925 0.950 0.900 0.950 159,000 0.9242 0.00%
2019-12-12 0 0.038 0.037 0.038 0.037 0.038 4,090,000 152,430 0.0373 0.950 0.925 0.950 0.925 0.950 163,600 0.9317 -2.56%
2019-12-11 0 0.039 0.038 0.039 0.038 0.039 5,200,000 198,180 0.0381 0.975 0.950 0.975 0.950 0.975 208,000 0.9528 0.00%
2019-12-10 0 0.039 0.038 0.039 0.037 0.039 800,000 30,080 0.0376 0.975 0.950 0.975 0.925 0.975 32,000 0.9400 0.00%
2019-12-09 0 0.039 0.038 0.039 0.038 0.039 4,860,000 184,700 0.0380 0.975 0.950 0.975 0.950 0.975 194,400 0.9501 2.63%
2019-12-06 0 0.038 0.038 0.039 0.038 0.040 1,640,000 63,720 0.0389 0.950 0.950 0.975 0.950 1.000 65,600 0.9713 -2.56%
2019-12-05 0 0.039 0.038 0.039 0.038 0.039 3,940,000 153,560 0.0390 0.975 0.950 0.975 0.950 0.975 157,600 0.9744 0.00%
2019-12-04 0 0.039 0.038 0.039 0.038 0.040 8,340,000 331,660 0.0398 0.975 0.950 0.975 0.950 1.000 333,600 0.9942 -4.88%
2019-12-03 0 0.041 0.039 0.041 0.039 0.045 9,320,000 393,820 0.0423 1.025 0.975 1.025 0.975 1.125 372,800 1.0564 0.00%
2019-12-02 0 0.041 0.038 0.041 0.038 0.041 2,747,500 106,750 0.0389 1.025 0.950 1.025 0.950 1.025 109,900 0.9713 2.50%
2019-11-29 0 0.040 0.038 0.040 0.040 0.040 307,000 12,231 0.0398 1.000 0.950 1.000 1.000 1.000 12,280 0.9960 0.00%
2019-11-28 0 0.040 0.038 0.040 0.038 0.040 1,400,000 54,540 0.0390 1.000 0.950 1.000 0.950 1.000 56,000 0.9739 0.00%
2019-11-27 0 0.040 0.038 0.040 0.038 0.040 720,000 27,400 0.0381 1.000 0.950 1.000 0.950 1.000 28,800 0.9514 0.00%
2019-11-26 0 0.040 0.039 0.040 0.039 0.043 4,040,000 166,120 0.0411 1.000 0.975 1.000 0.975 1.075 161,600 1.0280 -6.98%
2019-11-25 0 0.043 0.041 0.043 0.040 0.044 16,900,000 721,760 0.0427 1.075 1.025 1.075 1.000 1.100 676,000 1.0677 7.50%
2019-11-22 0 0.040 0.038 0.040 0.037 0.040 5,855,000 229,630 0.0392 1.000 0.950 1.000 0.925 1.000 234,200 0.9805 -6.98%
2019-11-21 0 0.043 0.040 0.043 - - 5,000 150 0.0300 1.075 1.000 1.075 - - 200 0.7500 0.00%
2019-11-20 0 0.043 0.041 0.043 0.042 0.043 5,920,000 248,700 0.0420 1.075 1.025 1.075 1.050 1.075 236,800 1.0503 0.00%
2019-11-19 0 0.043 0.041 0.043 0.040 0.044 11,380,000 484,240 0.0426 1.075 1.025 1.075 1.000 1.100 455,200 1.0638 0.00%
2019-11-18 0 0.043 0.041 0.043 0.040 0.045 5,820,000 239,920 0.0412 1.075 1.025 1.075 1.000 1.125 232,800 1.0306 0.00%
2019-11-15 0 0.043 0.042 0.043 0.043 0.043 3,700,000 159,100 0.0430 1.075 1.050 1.075 1.075 1.075 148,000 1.0750 -6.52%
2019-11-14 0 0.046 0.043 0.046 0.044 0.046 1,105,000 49,755 0.0450 1.150 1.075 1.150 1.100 1.150 44,200 1.1257 0.00%
2019-11-13 0 0.046 0.044 0.045 0.044 0.046 820,000 36,480 0.0445 1.150 1.100 1.125 1.100 1.150 32,800 1.1122 -2.13%
2019-11-12 0 0.047 0.045 0.047 0.045 0.047 105,000 4,775 0.0455 1.175 1.125 1.175 1.125 1.175 4,200 1.1369 0.00%
2019-11-11 0 0.047 0.045 0.047 0.045 0.047 6,500,000 297,080 0.0457 1.175 1.125 1.175 1.125 1.175 260,000 1.1426 0.00%
2019-11-08 0 0.047 0.045 0.047 0.045 0.047 3,796,160 174,372 0.0459 1.175 1.125 1.175 1.125 1.175 151,846 1.1483 0.00%
2019-11-07 0 0.047 0.045 0.047 0.045 0.048 2,285,000 106,275 0.0465 1.175 1.125 1.175 1.125 1.200 91,400 1.1627 -2.08%
2019-11-06 0 0.048 0.046 0.048 0.045 0.048 9,820,000 463,980 0.0472 1.200 1.150 1.200 1.125 1.200 392,800 1.1812 2.13%
2019-11-05 0 0.047 0.044 0.047 0.043 0.047 6,800,000 302,060 0.0444 1.175 1.100 1.175 1.075 1.175 272,000 1.1105 0.00%
2019-11-04 0 0.047 0.045 0.047 0.044 0.048 910,000 42,300 0.0465 1.175 1.125 1.175 1.100 1.200 36,400 1.1621 0.00%
2019-11-01 0 0.047 0.044 0.047 0.043 0.047 2,979,000 131,782 0.0442 1.175 1.100 1.175 1.075 1.175 119,160 1.1059 4.44%
2019-10-31 0 0.045 0.046 0.048 0.043 0.046 4,220,000 189,300 0.0449 1.125 1.150 1.200 1.075 1.150 168,800 1.1214 -2.17%
2019-10-30 0 0.046 0.043 0.046 0.043 0.046 3,940,000 177,520 0.0451 1.150 1.075 1.150 1.075 1.150 157,600 1.1264 2.22%
2019-10-29 0 0.045 0.044 0.045 0.040 0.046 5,640,000 240,740 0.0427 1.125 1.100 1.125 1.000 1.150 225,600 1.0671 -2.17%
2019-10-28 0 0.046 0.045 0.046 0.045 0.048 11,452,000 536,456 0.0468 1.150 1.125 1.150 1.125 1.200 458,080 1.1711 -2.13%
2019-10-25 0 0.047 0.045 0.047 0.046 0.047 8,620,000 397,040 0.0461 1.175 1.125 1.175 1.150 1.175 344,800 1.1515 0.00%
2019-10-24 0 0.047 0.045 0.047 0.044 0.047 8,140,000 365,600 0.0449 1.175 1.125 1.175 1.100 1.175 325,600 1.1229 -2.08%
2019-10-23 0 0.048 0.047 0.048 0.046 0.049 3,220,000 154,120 0.0479 1.200 1.175 1.200 1.150 1.225 128,800 1.1966 -4.00%
2019-10-22 0 0.050 0.048 0.050 0.049 0.052 9,300,000 467,080 0.0502 1.250 1.200 1.250 1.225 1.300 372,000 1.2556 2.04%
2019-10-21 0 0.049 0.047 0.049 0.047 0.050 1,860,000 90,020 0.0484 1.225 1.175 1.225 1.175 1.250 74,400 1.2099 -3.92%
2019-10-18 0 0.051 0.049 0.051 0.049 0.052 4,320,000 218,020 0.0505 1.275 1.225 1.275 1.225 1.300 172,800 1.2617 0.00%
2019-10-17 0 0.051 0.049 0.051 0.048 0.051 4,330,000 213,820 0.0494 1.275 1.225 1.275 1.200 1.275 173,200 1.2345 4.08%
2019-10-16 0 0.049 0.047 0.049 0.048 0.049 3,802,000 184,148 0.0484 1.225 1.175 1.225 1.200 1.225 152,080 1.2109 -2.00%
2019-10-15 0 0.050 0.049 0.050 0.048 0.050 3,520,000 172,260 0.0489 1.250 1.225 1.250 1.200 1.250 140,800 1.2234 0.00%
2019-10-14 0 0.050 0.048 0.050 0.048 0.051 560,000 27,580 0.0493 1.250 1.200 1.250 1.200 1.275 22,400 1.2313 0.00%
2019-10-11 0 0.050 0.049 0.050 0.048 0.055 12,980,000 656,180 0.0506 1.250 1.225 1.250 1.200 1.375 519,200 1.2638 0.00%
2019-10-10 0 0.050 0.048 0.050 0.047 0.050 3,262,000 159,004 0.0487 1.250 1.200 1.250 1.175 1.250 130,480 1.2186 2.04%
2019-10-09 0 0.049 0.047 0.049 0.048 0.051 7,565,000 371,225 0.0491 1.225 1.175 1.225 1.200 1.275 302,600 1.2268 -3.92%
2019-10-08 0 0.051 0.049 0.051 0.050 0.051 140,500 7,039 0.0501 1.275 1.225 1.275 1.250 1.275 5,620 1.2525 0.00%
2019-10-04 0 0.051 0.050 0.051 0.050 0.054 4,480,000 231,380 0.0516 1.275 1.250 1.275 1.250 1.350 179,200 1.2912 -3.77%
2019-10-03 0 0.053 0.052 0.053 0.050 0.053 8,581,000 436,342 0.0508 1.325 1.300 1.325 1.250 1.325 343,240 1.2712 6.00%
2019-10-02 0 0.050 0.050 0.051 0.050 0.051 3,080,000 154,620 0.0502 1.250 1.250 1.275 1.250 1.275 123,200 1.2550 -3.85%
2019-09-30 0 0.052 0.051 0.052 0.050 0.052 5,060,200 257,988 0.0510 1.300 1.275 1.300 1.250 1.300 202,408 1.2746 0.00%
2019-09-27 0 0.052 0.051 0.052 0.050 0.052 4,943,500 252,597 0.0511 1.300 1.275 1.300 1.250 1.300 197,740 1.2774 0.00%
2019-09-26 0 0.052 0.050 0.052 0.049 0.054 11,300,000 587,920 0.0520 1.300 1.250 1.300 1.225 1.350 452,000 1.3007 0.00%
2019-09-25 0 0.052 0.051 0.052 0.052 0.054 4,220,000 223,880 0.0531 1.300 1.275 1.300 1.300 1.350 168,800 1.3263 -3.70%
2019-09-24 0 0.054 0.052 0.054 0.053 0.056 4,560,000 247,680 0.0543 1.350 1.300 1.350 1.325 1.400 182,400 1.3579 0.00%
2019-09-23 0 0.054 0.053 0.054 0.050 0.054 11,247,000 580,362 0.0516 1.350 1.325 1.350 1.250 1.350 449,880 1.2900 3.85%
2019-09-20 0 0.052 0.050 0.052 0.049 0.053 7,640,000 389,040 0.0509 1.300 1.250 1.300 1.225 1.325 305,600 1.2730 -3.70%
2019-09-19 0 0.054 0.053 0.054 0.053 0.056 3,040,000 162,040 0.0533 1.350 1.325 1.350 1.325 1.400 121,600 1.3326 -1.82%
2019-09-18 0 0.055 0.054 0.055 0.054 0.058 6,960,000 381,840 0.0549 1.375 1.350 1.375 1.350 1.450 278,400 1.3716 -3.51%
2019-09-17 0 0.057 0.054 0.057 0.056 0.057 4,840,000 271,180 0.0560 1.425 1.350 1.425 1.400 1.425 193,600 1.4007 0.00%
2019-09-16 0 0.057 0.056 0.057 0.055 0.059 2,180,000 123,160 0.0565 1.425 1.400 1.425 1.375 1.475 87,200 1.4124 -1.72%
2019-09-13 0 0.058 0.056 0.058 0.058 0.058 120,000 6,960 0.0580 1.450 1.400 1.450 1.450 1.450 4,800 1.4500 0.00%
2019-09-12 0 0.058 0.057 0.058 0.057 0.059 13,640,000 784,720 0.0575 1.450 1.425 1.450 1.425 1.475 545,600 1.4383 0.00%
2019-09-11 0 0.058 0.058 0.059 0.054 0.059 4,980,000 280,680 0.0564 1.450 1.450 1.475 1.350 1.475 199,200 1.4090 5.45%
2019-09-10 0 0.055 0.054 0.055 0.054 0.055 3,000,000 163,840 0.0546 1.375 1.350 1.375 1.350 1.375 120,000 1.3653 0.00%
2019-09-09 0 0.055 0.054 0.056 0.054 0.057 4,700,000 261,760 0.0557 1.375 1.350 1.400 1.350 1.425 188,000 1.3923 -6.78%
2019-09-06 0 0.059 0.057 0.059 0.057 0.060 680,000 39,800 0.0585 1.475 1.425 1.475 1.425 1.500 27,200 1.4632 -1.67%
2019-09-05 0 0.060 0.058 0.060 0.059 0.062 8,840,000 530,440 0.0600 1.500 1.450 1.500 1.475 1.550 353,600 1.5001 -3.23%
2019-09-04 0 0.062 0.059 0.062 0.056 0.062 5,720,000 339,300 0.0593 1.550 1.475 1.550 1.400 1.550 228,800 1.4830 6.90%
2019-09-03 0 0.058 0.055 0.058 0.053 0.058 8,400,000 468,880 0.0558 1.450 1.375 1.450 1.325 1.450 336,000 1.3955 5.45%
2019-09-02 0 0.055 0.052 0.056 0.053 0.056 1,620,000 87,040 0.0537 1.375 1.300 1.400 1.325 1.400 64,800 1.3432 0.00%
2019-08-30 0 0.055 0.053 0.055 0.052 0.055 4,111,523 219,743 0.0534 1.375 1.325 1.375 1.300 1.375 164,461 1.3361 -1.79%
2019-08-29 0 0.056 0.054 0.056 0.054 0.057 9,043,500 496,635 0.0549 1.400 1.350 1.400 1.350 1.425 361,740 1.3729 -1.75%
2019-08-28 0 0.057 0.056 0.057 0.056 0.057 9,395,000 534,870 0.0569 1.425 1.400 1.425 1.400 1.425 375,800 1.4233 0.00%
2019-08-27 0 0.057 0.056 0.057 0.056 0.060 11,705,000 670,670 0.0573 1.425 1.400 1.425 1.400 1.500 468,200 1.4324 -3.39%
2019-08-26 0 0.059 0.058 0.060 0.057 0.063 11,000,000 664,400 0.0604 1.475 1.450 1.500 1.425 1.575 440,000 1.5100 -9.23%
2019-08-23 0 0.065 0.063 0.065 0.063 0.077 14,600,000 989,680 0.0678 1.625 1.575 1.625 1.575 1.925 584,000 1.6947 -9.72%
2019-08-22 0 0.072 0.071 0.072 0.066 0.078 29,360,000 2,110,360 0.0719 1.800 1.775 1.800 1.650 1.950 1,174,400 1.7970 9.09%
2019-08-21 0 0.066 0.064 0.066 0.058 0.067 14,655,000 879,830 0.0600 1.650 1.600 1.650 1.450 1.675 586,200 1.5009 10.00%
2019-08-20 0 0.060 0.058 0.060 0.055 0.060 14,750,000 828,780 0.0562 1.500 1.450 1.500 1.375 1.500 590,000 1.4047 5.26%
2019-08-19 0 0.057 0.056 0.057 0.053 0.059 16,860,000 924,290 0.0548 1.425 1.400 1.425 1.325 1.475 674,400 1.3705 3.64%
2019-08-16 0 0.055 0.053 0.055 0.053 0.059 17,700,000 982,400 0.0555 1.375 1.325 1.375 1.325 1.475 708,000 1.3876 -6.78%
2019-08-15 0 0.059 0.056 0.059 0.055 0.059 11,220,000 637,360 0.0568 1.475 1.400 1.475 1.375 1.475 448,800 1.4201 1.72%
2019-08-14 0 0.058 0.056 0.058 0.056 0.060 20,700,000 1,200,720 0.0580 1.450 1.400 1.450 1.400 1.500 828,000 1.4501 0.00%
2019-08-13 0 0.058 0.056 0.058 0.054 0.059 10,420,000 590,240 0.0566 1.450 1.400 1.450 1.350 1.475 416,800 1.4161 -1.69%
2019-08-12 0 0.059 0.058 0.059 0.056 0.059 18,320,000 1,069,400 0.0584 1.475 1.450 1.475 1.400 1.475 732,800 1.4593 -1.67%
2019-08-09 0 0.060 0.058 0.060 0.058 0.064 12,080,000 731,620 0.0606 1.500 1.450 1.500 1.450 1.600 483,200 1.5141 -1.64%
2019-08-08 0 0.061 0.059 0.061 0.059 0.061 16,270,000 979,070 0.0602 1.525 1.475 1.525 1.475 1.525 650,800 1.5044 3.39%
2019-08-07 0 0.059 0.059 0.060 0.059 0.064 15,173,000 923,755 0.0609 1.475 1.475 1.500 1.475 1.600 606,920 1.5220 -7.81%
2019-08-06 0 0.064 0.061 0.064 0.061 0.066 19,805,000 1,247,530 0.0630 1.600 1.525 1.600 1.525 1.650 792,200 1.5748 1.59%
2019-08-05 0 0.063 0.060 0.063 0.057 0.064 16,287,330 966,668 0.0594 1.575 1.500 1.575 1.425 1.600 651,493 1.4838 5.00%
2019-08-02 0 0.060 0.059 0.060 0.059 0.063 17,640,000 1,067,000 0.0605 1.500 1.475 1.500 1.475 1.575 705,600 1.5122 -6.25%
2019-08-01 0 0.064 0.063 0.064 0.063 0.065 17,360,000 1,107,440 0.0638 1.600 1.575 1.600 1.575 1.625 694,400 1.5948 0.00%
2019-07-31 0 0.064 0.064 0.065 0.063 0.065 10,320,000 660,760 0.0640 1.600 1.600 1.625 1.575 1.625 412,800 1.6007 -3.03%
2019-07-30 0 0.066 0.064 0.066 0.064 0.066 14,090,000 917,300 0.0651 1.650 1.600 1.650 1.600 1.650 563,600 1.6276 0.00%
2019-07-29 0 0.066 0.065 0.066 0.064 0.068 12,200,000 796,220 0.0653 1.650 1.625 1.650 1.600 1.700 488,000 1.6316 -2.94%
2019-07-26 0 0.068 0.066 0.068 0.066 0.068 11,540,000 775,460 0.0672 1.700 1.650 1.700 1.650 1.700 461,600 1.6799 -1.45%
2019-07-25 0 0.069 0.067 0.069 0.066 0.070 13,380,000 906,180 0.0677 1.725 1.675 1.725 1.650 1.750 535,200 1.6932 -2.82%
2019-07-24 0 0.071 0.068 0.071 0.069 0.074 14,007,500 992,100 0.0708 1.775 1.700 1.775 1.725 1.850 560,300 1.7707 1.43%
2019-07-23 0 0.070 0.068 0.070 0.068 0.073 13,280,000 919,440 0.0692 1.750 1.700 1.750 1.700 1.825 531,200 1.7309 1.45%
2019-07-22 0 0.069 0.067 0.069 0.065 0.070 15,800,000 1,082,660 0.0685 1.725 1.675 1.725 1.625 1.750 632,000 1.7131 -1.43%
2019-07-19 0 0.070 0.069 0.070 0.068 0.073 15,020,000 1,053,840 0.0702 1.750 1.725 1.750 1.700 1.825 600,800 1.7541 2.94%
2019-07-18 0 0.068 0.067 0.069 0.068 0.070 11,772,000 808,608 0.0687 1.700 1.675 1.725 1.700 1.750 470,880 1.7172 -1.45%
2019-07-17 0 0.069 0.068 0.069 0.067 0.072 7,860,500 542,611 0.0690 1.725 1.700 1.725 1.675 1.800 314,420 1.7258 -2.82%
2019-07-16 0 0.071 0.070 0.071 0.070 0.078 10,440,000 745,660 0.0714 1.775 1.750 1.775 1.750 1.950 417,600 1.7856 -4.05%
2019-07-15 0 0.074 0.073 0.074 0.069 0.075 15,380,000 1,112,300 0.0723 1.850 1.825 1.850 1.725 1.875 615,200 1.8080 7.25%
2019-07-12 0 0.069 0.066 0.068 0.065 0.078 23,900,000 1,670,540 0.0699 1.725 1.650 1.700 1.625 1.950 956,000 1.7474 -10.39%
2019-07-11 0 0.077 0.076 0.078 0.074 0.091 16,900,000 1,374,660 0.0813 1.925 1.900 1.950 1.850 2.275 676,000 2.0335 -6.10%
2019-07-10 0 0.082 0.081 0.082 0.072 0.082 16,456,000 1,240,960 0.0754 2.050 2.025 2.050 1.800 2.050 658,240 1.8853 7.89%
2019-07-09 0 0.076 0.076 0.079 0.072 0.084 14,341,000 1,100,612 0.0767 1.900 1.900 1.975 1.800 2.100 573,640 1.9186 -6.17%
2019-07-08 0 0.081 0.080 0.081 0.077 0.094 16,747,330 1,348,489 0.0805 2.025 2.000 2.025 1.925 2.350 669,893 2.0130 -10.00%
2019-07-05 0 0.090 0.089 0.091 0.084 0.159 153,228,643 17,345,411 0.1132 2.250 2.225 2.275 2.100 3.975 6,129,146 2.8300 -10.00%
2019-07-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2017-06-30 0 0.100 0.098 0.100 0.090 0.103 12,535,000 1,230,450 0.0982 2.500 2.450 2.500 2.250 2.575 501,400 2.4540 0.00%
2017-06-29 0 0.100 0.099 0.100 0.098 0.103 10,360,000 1,038,140 0.1002 2.500 2.475 2.500 2.450 2.575 414,400 2.5052 -0.99%
2017-06-28 0 0.101 0.100 0.101 0.098 0.109 8,320,000 828,620 0.0996 2.525 2.500 2.525 2.450 2.725 332,800 2.4898 0.00%
2017-06-27 0 0.101 0.099 0.101 0.099 0.112 26,420,000 2,700,760 0.1022 2.525 2.475 2.525 2.475 2.800 1,056,800 2.5556 -7.34%
2017-06-26 0 0.109 0.107 0.109 0.106 0.114 11,080,000 1,203,180 0.1086 2.725 2.675 2.725 2.650 2.850 443,200 2.7148 0.93%
2017-06-23 0 0.108 0.106 0.108 0.100 0.110 26,980,000 2,855,480 0.1058 2.700 2.650 2.700 2.500 2.750 1,079,200 2.6459 6.93%
2017-06-22 0 0.101 0.100 0.103 0.099 0.126 59,118,178 6,387,565 0.1080 2.525 2.500 2.575 2.475 3.150 2,364,727 2.7012 -19.20%
2017-06-21 0 0.125 0.124 0.125 0.123 0.130 5,280,000 662,200 0.1254 3.125 3.100 3.125 3.075 3.250 211,200 3.1354 0.00%
2017-06-20 0 0.125 0.124 0.125 0.123 0.131 10,470,000 1,331,970 0.1272 3.125 3.100 3.125 3.075 3.275 418,800 3.1804 -3.85%
2017-06-19 0 0.130 0.128 0.130 0.128 0.132 8,920,000 1,155,020 0.1295 3.250 3.200 3.250 3.200 3.300 356,800 3.2372 0.00%
2017-06-16 0 0.130 0.129 0.130 0.128 0.132 7,740,000 1,010,920 0.1306 3.250 3.225 3.250 3.200 3.300 309,600 3.2652 0.00%
2017-06-15 0 0.130 0.129 0.130 0.128 0.134 6,032,643 783,989 0.1300 3.250 3.225 3.250 3.200 3.350 241,306 3.2489 -2.26%
2017-06-14 0 0.133 0.131 0.133 0.131 0.137 6,066,500 802,772 0.1323 3.325 3.275 3.325 3.275 3.425 242,660 3.3082 -1.48%
2017-06-13 0 0.135 0.133 0.135 0.131 0.135 3,232,500 433,587 0.1341 3.375 3.325 3.375 3.275 3.375 129,300 3.3533 0.75%
2017-06-12 0 0.134 0.132 0.134 0.132 0.139 5,305,000 711,740 0.1342 3.350 3.300 3.350 3.300 3.475 212,200 3.3541 0.00%
2017-06-09 0 0.134 0.132 0.134 0.127 0.134 7,681,523 997,928 0.1299 3.350 3.300 3.350 3.175 3.350 307,261 3.2478 3.88%
2017-06-08 0 0.129 0.128 0.129 0.124 0.136 14,664,000 1,894,680 0.1292 3.225 3.200 3.225 3.100 3.400 586,560 3.2302 -3.01%
2017-06-07 0 0.133 0.130 0.133 0.130 0.138 9,710,000 1,298,250 0.1337 3.325 3.250 3.325 3.250 3.450 388,400 3.3426 -0.75%
2017-06-06 0 0.134 0.133 0.134 0.134 0.139 3,380,000 461,560 0.1366 3.350 3.325 3.350 3.350 3.475 135,200 3.4139 -1.47%
2017-06-05 0 0.136 0.134 0.136 0.133 0.140 6,714,370 909,728 0.1355 3.400 3.350 3.400 3.325 3.500 268,575 3.3872 -1.45%
2017-06-02 0 0.138 0.137 0.138 0.136 0.147 14,563,000 2,040,868 0.1401 3.450 3.425 3.450 3.400 3.675 582,520 3.5035 -3.50%
2017-06-01 0 0.143 0.142 0.143 0.141 0.146 9,835,500 1,409,417 0.1433 3.575 3.550 3.575 3.525 3.650 393,420 3.5825 -0.69%
2017-05-31 0 0.144 0.143 0.144 0.142 0.148 10,665,000 1,548,880 0.1452 3.600 3.575 3.600 3.550 3.700 426,600 3.6308 0.70%
2017-05-29 0 0.143 0.142 0.143 0.141 0.146 11,511,427 1,647,516 0.1431 3.575 3.550 3.575 3.525 3.650 460,457 3.5780 1.42%
2017-05-26 0 0.141 0.141 0.143 0.136 0.147 24,780,500 3,488,445 0.1408 3.525 3.525 3.575 3.400 3.675 991,220 3.5193 5.22%
2017-05-25 0 0.134 0.132 0.134 0.130 0.135 13,282,881 1,757,643 0.1323 3.350 3.300 3.350 3.250 3.375 531,315 3.3081 1.52%
2017-05-24 0 0.132 0.131 0.132 0.130 0.135 17,590,000 2,327,320 0.1323 3.300 3.275 3.300 3.250 3.375 703,600 3.3077 1.54%
2017-05-23 0 0.130 0.129 0.130 0.128 0.132 11,757,000 1,526,439 0.1298 3.250 3.225 3.250 3.200 3.300 470,280 3.2458 -1.52%
2017-05-22 0 0.132 0.131 0.132 0.130 0.134 13,075,000 1,718,330 0.1314 3.300 3.275 3.300 3.250 3.350 523,000 3.2855 1.54%
2017-05-19 0 0.130 0.129 0.130 0.129 0.134 10,760,000 1,409,660 0.1310 3.250 3.225 3.250 3.225 3.350 430,400 3.2752 0.00%
2017-05-18 0 0.130 0.129 0.130 0.127 0.131 5,900,000 761,720 0.1291 3.250 3.225 3.250 3.175 3.275 236,000 3.2276 0.00%
2017-05-17 0 0.130 0.129 0.130 0.127 0.132 7,280,000 944,960 0.1298 3.250 3.225 3.250 3.175 3.300 291,200 3.2451 -0.76%
2017-05-16 0 0.131 0.130 0.131 0.129 0.135 13,120,000 1,717,740 0.1309 3.275 3.250 3.275 3.225 3.375 524,800 3.2731 0.00%
2017-05-15 0 0.131 0.130 0.131 0.129 0.133 9,720,000 1,267,900 0.1304 3.275 3.250 3.275 3.225 3.325 388,800 3.2611 0.00%
2017-05-12 0 0.131 0.129 0.131 0.128 0.132 9,620,000 1,250,820 0.1300 3.275 3.225 3.275 3.200 3.300 384,800 3.2506 0.77%
2017-05-11 0 0.130 0.129 0.130 0.128 0.131 6,020,000 781,660 0.1298 3.250 3.225 3.250 3.200 3.275 240,800 3.2461 0.00%
2017-05-10 0 0.130 0.129 0.130 0.128 0.132 9,902,000 1,283,242 0.1296 3.250 3.225 3.250 3.200 3.300 396,080 3.2399 -0.76%
2017-05-09 0 0.131 0.129 0.131 0.128 0.131 9,980,000 1,296,620 0.1299 3.275 3.225 3.275 3.200 3.275 399,200 3.2480 -0.76%
2017-05-08 0 0.132 0.131 0.132 0.131 0.133 8,340,000 1,101,000 0.1320 3.300 3.275 3.300 3.275 3.325 333,600 3.3004 1.54%
2017-05-05 0 0.130 0.130 0.132 0.128 0.133 8,785,000 1,150,425 0.1310 3.250 3.250 3.300 3.200 3.325 351,400 3.2738 -1.52%
2017-05-04 0 0.132 0.131 0.133 0.130 0.133 7,938,000 1,042,750 0.1314 3.300 3.275 3.325 3.250 3.325 317,520 3.2840 1.54%
2017-05-02 0 0.130 0.129 0.130 0.127 0.134 8,820,000 1,151,560 0.1306 3.250 3.225 3.250 3.175 3.350 352,800 3.2641 0.00%
2017-04-28 0 0.130 0.129 0.130 0.126 0.131 8,900,000 1,147,800 0.1290 3.250 3.225 3.250 3.150 3.275 356,000 3.2242 0.00%
2017-04-27 0 0.130 0.127 0.130 0.127 0.131 10,000,000 1,289,340 0.1289 3.250 3.175 3.250 3.175 3.275 400,000 3.2233 0.00%
2017-04-26 0 0.130 0.129 0.130 0.126 0.133 10,280,000 1,338,320 0.1302 3.250 3.225 3.250 3.150 3.325 411,200 3.2547 -0.76%
2017-04-25 0 0.131 0.129 0.131 0.127 0.136 16,720,000 2,209,308 0.1321 3.275 3.225 3.275 3.175 3.400 668,800 3.3034 2.34%
2017-04-24 0 0.128 0.127 0.128 0.123 0.128 13,320,500 1,672,920 0.1256 3.200 3.175 3.200 3.075 3.200 532,820 3.1397 3.23%
2017-04-21 0 0.124 0.122 0.125 0.120 0.125 8,320,000 1,028,460 0.1236 3.100 3.050 3.125 3.000 3.125 332,800 3.0903 0.00%
2017-04-20 0 0.124 0.123 0.124 0.124 0.127 11,480,000 1,436,020 0.1251 3.100 3.075 3.100 3.100 3.175 459,200 3.1272 -1.59%
2017-04-19 0 0.126 0.125 0.126 0.122 0.127 10,768,643 1,344,819 0.1249 3.150 3.125 3.150 3.050 3.175 430,746 3.1221 2.44%
2017-04-18 0 0.123 0.123 0.124 0.122 0.127 8,240,000 1,022,540 0.1241 3.075 3.075 3.100 3.050 3.175 329,600 3.1024 0.00%
2017-04-13 0 0.123 0.122 0.123 0.122 0.130 15,280,000 1,903,260 0.1246 3.075 3.050 3.075 3.050 3.250 611,200 3.1140 -2.38%
2017-04-12 0 0.126 0.126 0.127 0.113 0.127 31,921,000 3,866,271 0.1211 3.150 3.150 3.175 2.825 3.175 1,276,840 3.0280 9.57%
2017-04-11 0 0.115 0.113 0.115 0.113 0.116 6,180,167 705,278 0.1141 2.875 2.825 2.875 2.825 2.900 247,207 2.8530 -0.86%
2017-04-10 0 0.116 0.115 0.117 0.113 0.118 6,080,000 699,500 0.1150 2.900 2.875 2.925 2.825 2.950 243,200 2.8762 1.75%
2017-04-07 0 0.114 0.113 0.115 0.113 0.115 4,640,000 529,360 0.1141 2.850 2.825 2.875 2.825 2.875 185,600 2.8522 0.00%
2017-04-06 0 0.114 0.113 0.114 0.112 0.115 6,800,000 775,200 0.1140 2.850 2.825 2.850 2.800 2.875 272,000 2.8500 0.00%
2017-04-05 0 0.114 0.114 0.116 0.110 0.115 5,180,000 584,760 0.1129 2.850 2.850 2.900 2.750 2.875 207,200 2.8222 0.00%
2017-04-03 0 0.114 0.112 0.115 0.113 0.115 2,856,000 324,288 0.1135 2.850 2.800 2.875 2.825 2.875 114,240 2.8387 0.88%
2017-03-31 0 0.113 0.113 0.114 0.112 0.114 2,885,000 327,005 0.1133 2.825 2.825 2.850 2.800 2.850 115,400 2.8337 -0.88%
2017-03-30 0 0.114 0.113 0.115 0.112 0.114 3,940,000 447,300 0.1135 2.850 2.825 2.875 2.800 2.850 157,600 2.8382 -0.87%
2017-03-29 0 0.115 0.112 0.115 0.113 0.115 926,000 105,584 0.1140 2.875 2.800 2.875 2.825 2.875 37,040 2.8505 0.88%
2017-03-28 0 0.114 0.111 0.115 0.114 0.114 420,000 47,880 0.1140 2.850 2.775 2.875 2.850 2.850 16,800 2.8500 0.00%
2017-03-27 0 0.114 0.110 0.114 0.110 0.114 1,140,000 129,000 0.1132 2.850 2.750 2.850 2.750 2.850 45,600 2.8289 0.88%
2017-03-24 0 0.113 0.113 0.114 0.111 0.112 175,000 19,405 0.1109 2.825 2.825 2.850 2.775 2.800 7,000 2.7721 0.89%
2017-03-23 0 0.112 0.111 0.115 0.111 0.112 2,140,000 239,420 0.1119 2.800 2.775 2.875 2.775 2.800 85,600 2.7970 0.00%
2017-03-22 0 0.112 0.111 0.113 0.110 0.112 1,040,000 115,480 0.1110 2.800 2.775 2.825 2.750 2.800 41,600 2.7760 -1.75%
2017-03-21 0 0.114 0.112 0.114 0.112 0.114 1,205,000 135,885 0.1128 2.850 2.800 2.850 2.800 2.850 48,200 2.8192 -0.87%
2017-03-20 0 0.115 0.112 0.115 0.110 0.116 1,045,000 119,365 0.1142 2.875 2.800 2.875 2.750 2.900 41,800 2.8556 4.55%
2017-03-17 0 0.110 0.110 0.112 0.108 0.110 3,910,000 426,440 0.1091 2.750 2.750 2.800 2.700 2.750 156,400 2.7266 -0.90%
2017-03-16 0 0.111 0.111 0.112 0.111 0.113 2,720,000 305,060 0.1122 2.775 2.775 2.800 2.775 2.825 108,800 2.8039 -1.77%
2017-03-15 0 0.113 0.112 0.114 0.112 0.114 1,260,000 141,740 0.1125 2.825 2.800 2.850 2.800 2.850 50,400 2.8123 -0.88%
2017-03-14 0 0.114 0.113 0.115 0.114 0.117 2,720,000 312,580 0.1149 2.850 2.825 2.875 2.850 2.925 108,800 2.8730 -0.87%
2017-03-13 0 0.115 0.115 0.116 0.112 0.117 2,340,000 271,700 0.1161 2.875 2.875 2.900 2.800 2.925 93,600 2.9028 -3.36%
2017-03-10 0 0.119 0.118 0.120 0.117 0.120 5,700,000 682,500 0.1197 2.975 2.950 3.000 2.925 3.000 228,000 2.9934 0.85%
2017-03-09 0 0.118 0.117 0.120 0.117 0.118 346,000 40,740 0.1177 2.950 2.925 3.000 2.925 2.950 13,840 2.9436 0.85%
2017-03-08 0 0.117 0.117 0.120 0.117 0.120 885,000 105,010 0.1187 2.925 2.925 3.000 2.925 3.000 35,400 2.9664 0.00%
2017-03-07 0 0.117 0.117 0.119 0.117 0.119 1,590,000 188,320 0.1184 2.925 2.925 2.975 2.925 2.975 63,600 2.9610 0.00%
2017-03-06 0 0.117 0.117 0.119 0.117 0.119 3,140,000 370,200 0.1179 2.925 2.925 2.975 2.925 2.975 125,600 2.9475 -2.50%
2017-03-03 0 0.120 0.117 0.120 0.117 0.122 2,580,000 307,380 0.1191 3.000 2.925 3.000 2.925 3.050 103,200 2.9785 1.69%
2017-03-02 0 0.118 0.117 0.120 0.116 0.122 480,000 56,480 0.1177 2.950 2.925 3.000 2.900 3.050 19,200 2.9417 -3.28%
2017-03-01 0 0.122 0.121 0.123 0.112 0.127 8,420,000 1,005,220 0.1194 3.050 3.025 3.075 2.800 3.175 336,800 2.9846 10.91%
2017-02-28 0 0.110 0.110 0.115 0.110 0.112 1,386,500 153,482 0.1107 2.750 2.750 2.875 2.750 2.800 55,460 2.7674 -3.51%
2017-02-27 0 0.114 0.112 0.114 0.111 0.114 360,000 40,460 0.1124 2.850 2.800 2.850 2.775 2.850 14,400 2.8097 0.00%
2017-02-24 0 0.114 0.112 0.114 0.114 0.114 1,100,000 125,400 0.1140 2.850 2.800 2.850 2.850 2.850 44,000 2.8500 0.00%
2017-02-23 0 0.114 0.112 0.114 0.108 0.114 3,800,000 416,320 0.1096 2.850 2.800 2.850 2.700 2.850 152,000 2.7389 2.70%
2017-02-22 0 0.111 0.111 0.116 0.105 0.115 5,160,000 578,620 0.1121 2.775 2.775 2.900 2.625 2.875 206,400 2.8034 -4.31%
2017-02-21 0 0.116 0.116 0.124 0.116 0.121 7,780,000 915,600 0.1177 2.900 2.900 3.100 2.900 3.025 311,200 2.9422 -3.33%
2017-02-20 0 0.120 0.120 0.121 0.120 0.124 1,620,000 194,980 0.1204 3.000 3.000 3.025 3.000 3.100 64,800 3.0090 -0.83%
2017-02-17 0 0.121 0.119 0.121 0.117 0.122 5,788,000 689,838 0.1192 3.025 2.975 3.025 2.925 3.050 231,520 2.9796 -3.20%
2017-02-16 0 0.125 0.125 0.126 0.125 0.126 4,554,500 571,145 0.1254 3.125 3.125 3.150 3.125 3.150 182,180 3.1351 -2.34%
2017-02-15 0 0.128 0.127 0.128 0.127 0.132 1,246,000 160,234 0.1286 3.200 3.175 3.200 3.175 3.300 49,840 3.2150 -0.78%
2017-02-14 0 0.129 0.128 0.129 0.125 0.134 8,040,500 1,037,602 0.1290 3.225 3.200 3.225 3.125 3.350 321,620 3.2262 0.00%
2017-02-13 0 0.129 0.128 0.130 0.122 0.136 15,845,000 2,057,380 0.1298 3.225 3.200 3.250 3.050 3.400 633,800 3.2461 0.00%
2017-02-10 0 0.129 0.129 0.130 0.105 0.139 77,015,500 9,798,427 0.1272 3.225 3.225 3.250 2.625 3.475 3,080,620 3.1807 21.70%
2017-02-09 0 0.106 0.106 0.108 0.105 0.107 560,000 59,220 0.1058 2.650 2.650 2.700 2.625 2.675 22,400 2.6437 -0.93%
2017-02-08 0 0.107 0.106 0.109 0.103 0.114 6,270,000 684,580 0.1092 2.675 2.650 2.725 2.575 2.850 250,800 2.7296 1.90%
2017-02-07 0 0.105 0.104 0.105 0.103 0.106 755,500 78,122 0.1034 2.625 2.600 2.625 2.575 2.650 30,220 2.5851 0.96%
2017-02-06 0 0.104 0.103 0.104 0.104 0.107 1,180,000 124,700 0.1057 2.600 2.575 2.600 2.600 2.675 47,200 2.6419 0.00%
2017-02-03 0 0.104 0.104 0.106 0.103 0.108 850,000 89,360 0.1051 2.600 2.600 2.650 2.575 2.700 34,000 2.6282 0.97%
2017-02-02 0 0.103 0.103 0.106 0.102 0.104 360,000 37,160 0.1032 2.575 2.575 2.650 2.550 2.600 14,400 2.5806 -3.74%
2017-02-01 0 0.107 0.106 0.107 0.105 0.108 3,830,000 409,180 0.1068 2.675 2.650 2.675 2.625 2.700 153,200 2.6709 3.88%
2017-01-27 0 0.103 0.103 0.104 0.102 0.105 3,460,000 357,360 0.1033 2.575 2.575 2.600 2.550 2.625 138,400 2.5821 4.04%
2017-01-26 0 0.099 0.099 0.102 0.098 0.104 5,300,000 538,880 0.1017 2.475 2.475 2.550 2.450 2.600 212,000 2.5419 -1.00%
2017-01-25 0 0.100 0.100 0.101 0.098 0.100 2,100,000 207,200 0.0987 2.500 2.500 2.525 2.450 2.500 84,000 2.4667 2.04%
2017-01-24 0 0.098 0.098 0.100 0.098 0.102 5,220,000 514,960 0.0987 2.450 2.450 2.500 2.450 2.550 208,800 2.4663 2.08%
2017-01-23 0 0.096 0.095 0.102 0.093 0.102 6,260,000 607,920 0.0971 2.400 2.375 2.550 2.325 2.550 250,400 2.4278 -5.88%
2017-01-20 0 0.102 0.100 0.102 0.102 0.102 414,500 42,163 0.1017 2.550 2.500 2.550 2.550 2.550 16,580 2.5430 0.00%
2017-01-19 0 0.102 0.102 0.104 0.102 0.102 30,000 3,020 0.1007 2.550 2.550 2.600 2.550 2.550 1,200 2.5167 -2.86%
2017-01-18 0 0.105 0.102 0.105 0.101 0.106 2,355,000 243,310 0.1033 2.625 2.550 2.625 2.525 2.650 94,200 2.5829 0.96%
2017-01-17 0 0.104 0.103 0.105 0.104 0.105 1,425,500 149,122 0.1046 2.600 2.575 2.625 2.600 2.625 57,020 2.6153 0.00%
2017-01-16 0 0.104 0.103 0.106 0.104 0.110 770,000 81,200 0.1055 2.600 2.575 2.650 2.600 2.750 30,800 2.6364 -1.89%
2017-01-13 0 0.106 0.104 0.106 0.103 0.106 780,000 80,900 0.1037 2.650 2.600 2.650 2.575 2.650 31,200 2.5929 -0.93%
2017-01-12 0 0.107 0.106 0.107 0.106 0.107 960,000 102,280 0.1065 2.675 2.650 2.675 2.650 2.675 38,400 2.6635 1.90%
2017-01-11 0 0.105 0.102 0.105 0.102 0.105 860,000 89,100 0.1036 2.625 2.550 2.625 2.550 2.625 34,400 2.5901 2.94%
2017-01-10 0 0.102 0.102 0.103 0.102 0.108 600,000 62,100 0.1035 2.550 2.550 2.575 2.550 2.700 24,000 2.5875 0.00%
2017-01-09 0 0.102 0.102 0.103 0.102 0.103 201,500 20,644 0.1025 2.550 2.550 2.575 2.550 2.575 8,060 2.5613 -0.97%
2017-01-06 0 0.103 0.102 0.103 0.103 0.105 240,500 25,109 0.1044 2.575 2.550 2.575 2.575 2.625 9,620 2.6101 0.00%
2017-01-05 0 0.103 0.102 0.103 0.103 0.103 540,000 55,620 0.1030 2.575 2.550 2.575 2.575 2.575 21,600 2.5750 0.98%
2017-01-04 0 0.102 0.100 0.103 0.099 0.103 3,561,500 356,144 0.1000 2.550 2.500 2.575 2.475 2.575 142,460 2.5000 -1.92%
2017-01-03 0 0.104 0.101 0.104 0.104 0.104 20,000 2,080 0.1040 2.600 2.525 2.600 2.600 2.600 800 2.6000 0.00%
2016-12-30 0 0.104 0.104 0.105 0.103 0.107 140,000 14,900 0.1064 2.600 2.600 2.625 2.575 2.675 5,600 2.6607 0.97%
2016-12-29 0 0.103 0.103 0.109 0.103 0.104 1,420,000 147,260 0.1037 2.575 2.575 2.725 2.575 2.600 56,800 2.5926 -2.83%
2016-12-28 0 0.106 0.106 0.108 0.103 0.105 400,000 41,920 0.1048 2.650 2.650 2.700 2.575 2.625 16,000 2.6200 0.00%
2016-12-23 0 0.106 0.103 0.107 0.106 0.108 1,000,000 105,800 0.1058 2.650 2.575 2.675 2.650 2.700 40,000 2.6450 -1.85%
2016-12-22 0 0.108 0.103 0.108 0.099 0.108 4,340,000 441,500 0.1017 2.700 2.575 2.700 2.475 2.700 173,600 2.5432 4.85%
2016-12-21 0 0.103 0.103 0.105 0.103 0.106 1,000,000 104,220 0.1042 2.575 2.575 2.625 2.575 2.650 40,000 2.6055 -0.96%
2016-12-20 0 0.104 0.103 0.107 0.103 0.111 2,682,000 286,980 0.1070 2.600 2.575 2.675 2.575 2.775 107,280 2.6751 -4.59%
2016-12-19 0 0.109 0.108 0.109 0.109 0.110 240,000 26,180 0.1091 2.725 2.700 2.725 2.725 2.750 9,600 2.7271 0.00%
2016-12-16 0 0.109 0.107 0.109 0.105 0.109 3,905,000 419,660 0.1075 2.725 2.675 2.725 2.625 2.725 156,200 2.6867 -0.91%
2016-12-15 0 0.110 0.109 0.110 0.109 0.110 698,000 76,394 0.1094 2.750 2.725 2.750 2.725 2.750 27,920 2.7362 -0.90%
2016-12-14 0 0.111 0.110 0.111 0.111 0.111 50,000 5,460 0.1092 2.775 2.750 2.775 2.775 2.775 2,000 2.7300 0.00%
2016-12-13 0 0.111 0.111 0.113 0.110 0.111 1,120,000 124,220 0.1109 2.775 2.775 2.825 2.750 2.775 44,800 2.7728 -0.89%
2016-12-12 0 0.112 0.112 0.113 0.111 0.112 140,000 15,580 0.1113 2.800 2.800 2.825 2.775 2.800 5,600 2.7821 -0.88%
2016-12-09 0 0.113 0.112 0.113 0.109 0.113 4,600,000 510,580 0.1110 2.825 2.800 2.825 2.725 2.825 184,000 2.7749 1.80%
2016-12-08 0 0.111 0.110 0.112 0.111 0.112 3,000,000 335,620 0.1119 2.775 2.750 2.800 2.775 2.800 120,000 2.7968 -1.77%
2016-12-07 0 0.113 0.113 0.115 0.112 0.115 945,000 107,560 0.1138 2.825 2.825 2.875 2.800 2.875 37,800 2.8455 -1.74%
2016-12-06 0 0.115 0.115 0.116 0.115 0.117 3,840,000 444,900 0.1159 2.875 2.875 2.900 2.875 2.925 153,600 2.8965 1.77%
2016-12-05 0 0.113 0.112 0.113 0.112 0.113 2,920,000 328,400 0.1125 2.825 2.800 2.825 2.800 2.825 116,800 2.8116 0.00%
2016-12-02 0 0.113 0.113 0.115 0.112 0.115 3,240,000 367,560 0.1134 2.825 2.825 2.875 2.800 2.875 129,600 2.8361 -1.74%
2016-12-01 0 0.115 0.114 0.115 0.114 0.116 2,400,000 276,020 0.1150 2.875 2.850 2.875 2.850 2.900 96,000 2.8752 1.77%
2016-11-30 0 0.113 0.113 0.114 0.112 0.117 7,556,500 869,495 0.1151 2.825 2.825 2.850 2.800 2.925 302,260 2.8766 -3.42%
2016-11-29 0 0.117 0.116 0.118 0.117 0.117 1,260,000 147,420 0.1170 2.925 2.900 2.950 2.925 2.925 50,400 2.9250 -0.85%
2016-11-28 0 0.118 0.118 0.119 0.118 0.120 1,740,000 206,700 0.1188 2.950 2.950 2.975 2.950 3.000 69,600 2.9698 0.00%
2016-11-25 0 0.118 0.118 0.119 0.117 0.119 4,360,000 514,620 0.1180 2.950 2.950 2.975 2.925 2.975 174,400 2.9508 0.00%
2016-11-24 0 0.118 0.118 0.119 0.117 0.120 4,220,000 499,900 0.1185 2.950 2.950 2.975 2.925 3.000 168,800 2.9615 -0.84%
2016-11-23 0 0.119 0.118 0.120 0.118 0.120 2,060,000 245,980 0.1194 2.975 2.950 3.000 2.950 3.000 82,400 2.9852 0.00%
2016-11-22 0 0.119 0.119 0.120 0.117 0.120 3,506,607 414,740 0.1183 2.975 2.975 3.000 2.925 3.000 140,264 2.9568 -0.83%
2016-11-21 0 0.120 0.120 0.121 0.119 0.124 4,060,000 492,760 0.1214 3.000 3.000 3.025 2.975 3.100 162,400 3.0342 1.69%
2016-11-18 0 0.118 0.118 0.120 0.118 0.120 1,560,000 185,360 0.1188 2.950 2.950 3.000 2.950 3.000 62,400 2.9705 -1.67%
2016-11-17 0 0.120 0.120 0.121 0.118 0.121 4,320,000 514,300 0.1191 3.000 3.000 3.025 2.950 3.025 172,800 2.9763 0.00%
2016-11-16 0 0.120 0.117 0.121 0.118 0.120 3,100,000 368,520 0.1189 3.000 2.925 3.025 2.950 3.000 124,000 2.9719 -0.83%
2016-11-15 0 0.121 0.121 0.124 0.119 0.125 4,300,000 519,060 0.1207 3.025 3.025 3.100 2.975 3.125 172,000 3.0178 -3.20%
2016-11-14 0 0.125 0.123 0.125 0.118 0.130 27,385,000 3,440,040 0.1256 3.125 3.075 3.125 2.950 3.250 1,095,400 3.1404 6.84%
2016-11-11 0 0.117 0.115 0.117 0.115 0.117 11,940,000 1,376,260 0.1153 2.925 2.875 2.925 2.875 2.925 477,600 2.8816 -0.85%
2016-11-10 0 0.118 0.117 0.119 0.117 0.120 5,120,000 605,740 0.1183 2.950 2.925 2.975 2.925 3.000 204,800 2.9577 0.85%
2016-11-09 0 0.117 0.117 0.119 0.115 0.118 10,860,000 1,264,120 0.1164 2.925 2.925 2.975 2.875 2.950 434,400 2.9100 -1.68%
2016-11-08 0 0.119 0.117 0.119 0.115 0.120 9,140,000 1,069,640 0.1170 2.975 2.925 2.975 2.875 3.000 365,600 2.9257 0.00%
2016-11-07 0 0.119 0.118 0.119 0.117 0.119 3,860,000 456,720 0.1183 2.975 2.950 2.975 2.925 2.975 154,400 2.9580 0.00%
2016-11-04 0 0.119 0.117 0.119 0.117 0.120 4,600,000 543,860 0.1182 2.975 2.925 2.975 2.925 3.000 184,000 2.9558 -0.83%
2016-11-03 0 0.120 0.119 0.120 0.118 0.121 11,220,000 1,345,020 0.1199 3.000 2.975 3.000 2.950 3.025 448,800 2.9969 0.00%
2016-11-02 0 0.120 0.119 0.121 0.120 0.125 7,600,000 924,280 0.1216 3.000 2.975 3.025 3.000 3.125 304,000 3.0404 -1.64%
2016-11-01 0 0.122 0.122 0.124 0.114 0.130 52,920,000 6,616,560 0.1250 3.050 3.050 3.100 2.850 3.250 2,116,800 3.1257 5.17%
2016-10-31 0 0.116 0.115 0.117 0.112 0.117 16,280,000 1,847,080 0.1135 2.900 2.875 2.925 2.800 2.925 651,200 2.8364 0.87%
2016-10-28 0 0.115 0.115 0.117 0.114 0.117 4,580,000 530,760 0.1159 2.875 2.875 2.925 2.850 2.925 183,200 2.8972 -2.54%
2016-10-27 0 0.118 0.118 0.119 0.116 0.120 7,980,000 941,080 0.1179 2.950 2.950 2.975 2.900 3.000 319,200 2.9482 0.00%
2016-10-26 0 0.118 0.118 0.119 0.117 0.119 3,983,000 472,124 0.1185 2.950 2.950 2.975 2.925 2.975 159,320 2.9634 -1.67%
2016-10-25 0 0.120 0.120 0.121 0.119 0.122 2,992,500 359,660 0.1202 3.000 3.000 3.025 2.975 3.050 119,700 3.0047 -1.64%
2016-10-24 0 0.122 0.121 0.123 0.121 0.125 15,853,000 1,965,601 0.1240 3.050 3.025 3.075 3.025 3.125 634,120 3.0997 0.83%
2016-10-20 0 0.121 0.120 0.121 0.116 0.122 13,660,000 1,625,220 0.1190 3.025 3.000 3.025 2.900 3.050 546,400 2.9744 2.54%
2016-10-19 0 0.118 0.117 0.119 0.112 0.120 15,728,000 1,798,820 0.1144 2.950 2.925 2.975 2.800 3.000 629,120 2.8593 -1.67%
2016-10-18 0 0.120 0.119 0.120 0.115 0.123 14,700,000 1,747,620 0.1189 3.000 2.975 3.000 2.875 3.075 588,000 2.9721 0.00%
2016-10-17 0 0.120 0.118 0.121 0.118 0.124 4,410,000 535,430 0.1214 3.000 2.950 3.025 2.950 3.100 176,400 3.0353 -2.44%
2016-10-14 0 0.123 0.121 0.123 0.120 0.125 4,340,000 530,360 0.1222 3.075 3.025 3.075 3.000 3.125 173,600 3.0551 0.82%
2016-10-13 0 0.122 0.122 0.123 0.121 0.126 7,546,268 926,380 0.1228 3.050 3.050 3.075 3.025 3.150 301,851 3.0690 0.00%
2016-10-12 0 0.122 0.122 0.125 0.122 0.126 3,450,000 425,490 0.1233 3.050 3.050 3.125 3.050 3.150 138,000 3.0833 -3.17%
2016-10-11 0 0.126 0.125 0.126 0.126 0.130 6,480,000 822,860 0.1270 3.150 3.125 3.150 3.150 3.250 259,200 3.1746 0.00%
2016-10-07 0 0.126 0.125 0.126 0.122 0.128 9,140,000 1,140,580 0.1248 3.150 3.125 3.150 3.050 3.200 365,600 3.1197 -0.79%
2016-10-06 0 0.127 0.125 0.127 0.124 0.130 11,140,000 1,412,700 0.1268 3.175 3.125 3.175 3.100 3.250 445,600 3.1703 -0.78%
2016-10-05 0 0.128 0.127 0.128 0.125 0.130 16,760,000 2,150,900 0.1283 3.200 3.175 3.200 3.125 3.250 670,400 3.2084 1.59%
2016-10-04 0 0.126 0.124 0.126 0.108 0.130 76,064,544 9,069,523 0.1192 3.150 3.100 3.150 2.700 3.250 3,042,582 2.9809 6.78%
2016-10-03 0 0.118 0.117 0.119 0.118 0.122 18,620,000 2,244,820 0.1206 2.950 2.925 2.975 2.950 3.050 744,800 3.0140 2.61%
2016-09-30 0 0.115 0.115 0.119 0.113 0.118 12,480,000 1,441,520 0.1155 2.875 2.875 2.975 2.825 2.950 499,200 2.8877 0.00%
2016-09-29 0 0.115 0.113 0.114 0.113 0.117 14,240,000 1,632,400 0.1146 2.875 2.825 2.850 2.825 2.925 569,600 2.8659 -0.86%
2016-09-28 0 0.116 0.115 0.116 0.115 0.117 12,740,000 1,472,260 0.1156 2.900 2.875 2.900 2.875 2.925 509,600 2.8891 -1.69%
2016-09-27 0 0.118 0.116 0.118 0.114 0.118 15,340,000 1,782,820 0.1162 2.950 2.900 2.950 2.850 2.950 613,600 2.9055 0.85%
2016-09-26 0 0.117 0.115 0.117 0.113 0.119 14,380,191 1,657,482 0.1153 2.925 2.875 2.925 2.825 2.975 575,208 2.8815 0.00%
2016-09-23 0 0.117 0.115 0.117 0.114 0.118 12,500,000 1,443,460 0.1155 2.925 2.875 2.925 2.850 2.950 500,000 2.8869 -0.85%
2016-09-22 0 0.118 0.116 0.118 0.115 0.119 12,740,000 1,491,620 0.1171 2.950 2.900 2.950 2.875 2.975 509,600 2.9270 0.00%
2016-09-21 0 0.118 0.115 0.118 0.111 0.119 25,300,000 2,901,900 0.1147 2.950 2.875 2.950 2.775 2.975 1,012,000 2.8675 0.00%
2016-09-20 0 0.118 0.117 0.119 0.115 0.121 13,160,000 1,546,240 0.1175 2.950 2.925 2.975 2.875 3.025 526,400 2.9374 0.00%
2016-09-19 0 0.118 0.117 0.118 0.118 0.122 10,520,000 1,253,500 0.1192 2.950 2.925 2.950 2.950 3.050 420,800 2.9788 -3.28%
2016-09-15 0 0.122 0.120 0.123 0.118 0.126 9,180,000 1,109,140 0.1208 3.050 3.000 3.075 2.950 3.150 367,200 3.0205 -0.81%
2016-09-14 0 0.123 0.121 0.123 0.121 0.124 2,500,000 306,600 0.1226 3.075 3.025 3.075 3.025 3.100 100,000 3.0660 0.00%
2016-09-13 0 0.123 0.121 0.123 0.118 0.126 11,260,000 1,370,280 0.1217 3.075 3.025 3.075 2.950 3.150 450,400 3.0424 3.36%
2016-09-12 0 0.119 0.117 0.119 0.115 0.120 6,060,000 712,020 0.1175 2.975 2.925 2.975 2.875 3.000 242,400 2.9374 -0.83%
2016-09-09 0 0.120 0.118 0.120 0.119 0.127 13,400,000 1,624,500 0.1212 3.000 2.950 3.000 2.975 3.175 536,000 3.0308 -4.76%
2016-09-08 0 0.126 0.123 0.126 0.124 0.134 31,544,500 4,028,162 0.1277 3.150 3.075 3.150 3.100 3.350 1,261,780 3.1924 -3.82%
2016-09-07 0 0.131 0.131 0.132 0.129 0.136 21,660,000 2,834,580 0.1309 3.275 3.275 3.300 3.225 3.400 866,400 3.2717 -0.76%
2016-09-06 0 0.132 0.131 0.132 0.130 0.137 35,980,000 4,752,520 0.1321 3.300 3.275 3.300 3.250 3.425 1,439,200 3.3022 -2.22%
2016-09-05 0 0.135 0.133 0.135 0.131 0.140 26,880,000 3,639,200 0.1354 3.375 3.325 3.375 3.275 3.500 1,075,200 3.3847 -2.17%
2016-09-02 0 0.138 0.136 0.138 0.136 0.141 21,325,000 2,933,230 0.1375 3.450 3.400 3.450 3.400 3.525 853,000 3.4387 -2.13%
2016-09-01 0 0.141 0.139 0.141 0.137 0.144 43,020,000 5,967,380 0.1387 3.525 3.475 3.525 3.425 3.600 1,720,800 3.4678 -1.40%
2016-08-31 0 0.143 0.142 0.145 0.141 0.145 23,500,000 3,373,560 0.1436 3.575 3.550 3.625 3.525 3.625 940,000 3.5889 -1.38%
2016-08-30 0 0.145 0.144 0.145 0.142 0.149 30,120,000 4,379,780 0.1454 3.625 3.600 3.625 3.550 3.725 1,204,800 3.6353 -2.68%
2016-08-29 0 0.149 0.146 0.149 0.145 0.150 22,100,000 3,250,820 0.1471 3.725 3.650 3.725 3.625 3.750 884,000 3.6774 0.00%
2016-08-26 0 0.149 0.146 0.149 0.141 0.150 27,315,000 3,992,535 0.1462 3.725 3.650 3.725 3.525 3.750 1,092,600 3.6542 0.68%
2016-08-25 0 0.148 0.146 0.148 0.142 0.150 20,880,000 3,065,060 0.1468 3.700 3.650 3.700 3.550 3.750 835,200 3.6699 0.00%
2016-08-24 0 0.148 0.146 0.148 0.125 0.151 35,076,500 5,093,786 0.1452 3.700 3.650 3.700 3.125 3.775 1,403,060 3.6305 -1.33%
2016-08-23 0 0.150 0.147 0.150 0.147 0.152 27,460,000 4,092,620 0.1490 3.750 3.675 3.750 3.675 3.800 1,098,400 3.7260 -1.32%
2016-08-22 0 0.152 0.149 0.154 0.143 0.158 62,640,000 9,408,740 0.1502 3.800 3.725 3.850 3.575 3.950 2,505,600 3.7551 -1.94%
2016-08-19 0 0.155 0.154 0.155 0.153 0.168 168,692,500 26,602,042 0.1577 3.875 3.850 3.875 3.825 4.200 6,747,700 3.9424 4.73%
2016-08-18 0 0.148 0.147 0.148 0.133 0.151 76,110,000 10,668,500 0.1402 3.700 3.675 3.700 3.325 3.775 3,044,400 3.5043 5.71%
2016-08-17 0 0.140 0.138 0.140 0.138 0.142 23,090,100 3,233,083 0.1400 3.500 3.450 3.500 3.450 3.550 923,604 3.5005 0.00%
2016-08-16 0 0.140 0.139 0.140 0.138 0.141 22,980,000 3,197,620 0.1391 3.500 3.475 3.500 3.450 3.525 919,200 3.4787 0.72%
2016-08-15 0 0.139 0.138 0.140 0.137 0.142 28,405,000 3,966,300 0.1396 3.475 3.450 3.500 3.425 3.550 1,136,200 3.4908 -0.71%
2016-08-12 0 0.140 0.138 0.140 0.137 0.142 27,735,000 3,837,380 0.1384 3.500 3.450 3.500 3.425 3.550 1,109,400 3.4590 0.00%
2016-08-11 0 0.140 0.139 0.140 0.138 0.142 27,556,095 3,844,646 0.1395 3.500 3.475 3.500 3.450 3.550 1,102,244 3.4880 -0.71%
2016-08-10 0 0.141 0.140 0.141 0.137 0.143 30,153,643 4,231,393 0.1403 3.525 3.500 3.525 3.425 3.575 1,206,146 3.5082 1.44%
2016-08-09 0 0.139 0.137 0.139 0.137 0.140 32,000,000 4,435,720 0.1386 3.475 3.425 3.475 3.425 3.500 1,280,000 3.4654 -0.71%
2016-08-08 0 0.140 0.139 0.140 0.136 0.140 29,290,000 4,040,060 0.1379 3.500 3.475 3.500 3.400 3.500 1,171,600 3.4483 0.72%
2016-08-05 0 0.139 0.137 0.139 0.133 0.139 31,040,000 4,253,420 0.1370 3.475 3.425 3.475 3.325 3.475 1,241,600 3.4258 2.21%
2016-08-04 0 0.136 0.134 0.136 0.131 0.139 32,940,000 4,487,160 0.1362 3.400 3.350 3.400 3.275 3.475 1,317,600 3.4056 1.49%
2016-08-03 0 0.134 0.134 0.135 0.133 0.143 35,100,000 4,823,380 0.1374 3.350 3.350 3.375 3.325 3.575 1,404,000 3.4355 -2.90%
2016-08-01 0 0.138 0.136 0.138 0.132 0.140 36,193,000 4,959,070 0.1370 3.450 3.400 3.450 3.300 3.500 1,447,720 3.4254 1.47%
2016-07-29 0 0.136 0.134 0.137 0.133 0.142 29,500,000 4,058,180 0.1376 3.400 3.350 3.425 3.325 3.550 1,180,000 3.4391 -3.55%
2016-07-28 0 0.141 0.137 0.141 0.137 0.147 47,380,000 6,741,560 0.1423 3.525 3.425 3.525 3.425 3.675 1,895,200 3.5572 -2.76%
2016-07-27 0 0.145 0.143 0.145 0.134 0.149 55,840,000 8,048,160 0.1441 3.625 3.575 3.625 3.350 3.725 2,233,600 3.6032 6.62%
2016-07-26 0 0.136 0.134 0.136 0.131 0.136 28,580,000 3,834,800 0.1342 3.400 3.350 3.400 3.275 3.400 1,143,200 3.3544 1.49%
2016-07-25 0 0.134 0.132 0.134 0.132 0.137 20,900,000 2,815,000 0.1347 3.350 3.300 3.350 3.300 3.425 836,000 3.3672 -1.47%
2016-07-22 0 0.136 0.134 0.136 0.133 0.137 19,660,000 2,654,380 0.1350 3.400 3.350 3.400 3.325 3.425 786,400 3.3754 0.00%
2016-07-21 0 0.136 0.134 0.136 0.134 0.137 17,160,000 2,318,420 0.1351 3.400 3.350 3.400 3.350 3.425 686,400 3.3777 0.74%
2016-07-20 0 0.135 0.133 0.135 0.132 0.138 15,522,000 2,095,642 0.1350 3.375 3.325 3.375 3.300 3.450 620,880 3.3753 -0.74%
2016-07-19 0 0.136 0.133 0.136 0.130 0.138 16,920,000 2,270,680 0.1342 3.400 3.325 3.400 3.250 3.450 676,800 3.3550 0.74%
2016-07-18 0 0.135 0.134 0.136 0.130 0.138 15,580,000 2,076,760 0.1333 3.375 3.350 3.400 3.250 3.450 623,200 3.3324 0.75%
2016-07-15 0 0.134 0.132 0.135 0.132 0.136 16,560,000 2,215,880 0.1338 3.350 3.300 3.375 3.300 3.400 662,400 3.3452 0.75%
2016-07-14 0 0.133 0.133 0.134 0.132 0.138 9,400,000 1,257,680 0.1338 3.325 3.325 3.350 3.300 3.450 376,000 3.3449 -2.21%
2016-07-13 0 0.136 0.135 0.136 0.135 0.138 8,280,000 1,127,880 0.1362 3.400 3.375 3.400 3.375 3.450 331,200 3.4054 0.00%
2016-07-12 0 0.136 0.135 0.136 0.134 0.140 9,225,000 1,257,690 0.1363 3.400 3.375 3.400 3.350 3.500 369,000 3.4084 -0.73%
2016-07-11 0 0.137 0.135 0.137 0.134 0.137 6,960,000 944,480 0.1357 3.425 3.375 3.425 3.350 3.425 278,400 3.3925 0.00%
2016-07-08 0 0.137 0.135 0.137 0.133 0.141 6,820,000 927,220 0.1360 3.425 3.375 3.425 3.325 3.525 272,800 3.3989 0.00%
2016-07-07 0 0.137 0.135 0.137 0.133 0.140 9,380,000 1,269,500 0.1353 3.425 3.375 3.425 3.325 3.500 375,200 3.3835 1.48%
2016-07-06 0 0.135 0.134 0.135 0.132 0.135 4,840,000 648,740 0.1340 3.375 3.350 3.375 3.300 3.375 193,600 3.3509 -0.74%
2016-07-05 0 0.136 0.134 0.136 0.133 0.136 9,720,000 1,310,480 0.1348 3.400 3.350 3.400 3.325 3.400 388,800 3.3706 0.00%
2016-07-04 0 0.136 0.134 0.136 0.132 0.136 8,580,000 1,153,340 0.1344 3.400 3.350 3.400 3.300 3.400 343,200 3.3605 0.74%
2016-06-30 0 0.135 0.133 0.135 0.131 0.137 16,800,000 2,242,060 0.1335 3.375 3.325 3.375 3.275 3.425 672,000 3.3364 0.75%
2016-06-29 0 0.134 0.133 0.134 0.126 0.135 11,425,000 1,492,430 0.1306 3.350 3.325 3.350 3.150 3.375 457,000 3.2657 3.08%
2016-06-28 0 0.130 0.128 0.131 0.128 0.133 9,180,000 1,195,280 0.1302 3.250 3.200 3.275 3.200 3.325 367,200 3.2551 -2.26%
2016-06-27 0 0.133 0.131 0.133 0.131 0.137 6,640,000 879,540 0.1325 3.325 3.275 3.325 3.275 3.425 265,600 3.3115 0.00%
2016-06-24 0 0.133 0.132 0.133 0.130 0.141 9,925,000 1,349,405 0.1360 3.325 3.300 3.325 3.250 3.525 397,000 3.3990 -2.92%
2016-06-23 0 0.137 0.135 0.137 0.130 0.138 15,720,000 2,117,120 0.1347 3.425 3.375 3.425 3.250 3.450 628,800 3.3669 0.74%
2016-06-22 0 0.136 0.135 0.136 0.134 0.136 7,760,000 1,047,620 0.1350 3.400 3.375 3.400 3.350 3.400 310,400 3.3751 0.00%
2016-06-21 0 0.136 0.135 0.136 0.132 0.138 14,542,500 1,948,795 0.1340 3.400 3.375 3.400 3.300 3.450 581,700 3.3502 0.00%
2016-06-20 0 0.136 0.133 0.136 0.133 0.138 7,860,000 1,066,260 0.1357 3.400 3.325 3.400 3.325 3.450 314,400 3.3914 0.74%
2016-06-17 0 0.135 0.132 0.135 0.130 0.136 8,385,000 1,116,405 0.1331 3.375 3.300 3.375 3.250 3.400 335,400 3.3286 0.00%
2016-06-16 0 0.135 0.133 0.134 0.130 0.138 11,720,000 1,579,600 0.1348 3.375 3.325 3.350 3.250 3.450 468,800 3.3695 0.00%
2016-06-15 0 0.135 0.134 0.135 0.132 0.135 10,960,000 1,459,560 0.1332 3.375 3.350 3.375 3.300 3.375 438,400 3.3293 0.00%
2016-06-14 0 0.135 0.133 0.135 0.131 0.138 12,020,000 1,603,580 0.1334 3.375 3.325 3.375 3.275 3.450 480,800 3.3352 0.00%
2016-06-13 0 0.135 0.132 0.136 0.131 0.141 14,540,000 1,942,200 0.1336 3.375 3.300 3.400 3.275 3.525 581,600 3.3394 -2.88%
2016-06-10 0 0.139 0.137 0.139 0.137 0.143 9,730,000 1,344,320 0.1382 3.475 3.425 3.475 3.425 3.575 389,200 3.4541 -0.71%
2016-06-08 0 0.140 0.139 0.140 0.136 0.144 8,680,000 1,196,220 0.1378 3.500 3.475 3.500 3.400 3.600 347,200 3.4453 -0.71%
2016-06-07 0 0.141 0.139 0.141 0.139 0.145 8,660,000 1,230,980 0.1421 3.525 3.475 3.525 3.475 3.625 346,400 3.5536 -2.08%
2016-06-06 0 0.144 0.141 0.144 0.141 0.148 7,020,000 1,009,460 0.1438 3.600 3.525 3.600 3.525 3.700 280,800 3.5949 -0.69%
2016-06-03 0 0.145 0.143 0.145 0.141 0.146 8,625,000 1,233,450 0.1430 3.625 3.575 3.625 3.525 3.650 345,000 3.5752 0.69%
2016-06-02 0 0.144 0.141 0.144 0.140 0.149 8,240,000 1,174,180 0.1425 3.600 3.525 3.600 3.500 3.725 329,600 3.5624 -1.37%
2016-06-01 0 0.146 0.144 0.146 0.144 0.148 8,580,000 1,252,120 0.1459 3.650 3.600 3.650 3.600 3.700 343,200 3.6484 0.69%
2016-05-31 0 0.145 0.144 0.145 0.137 0.146 17,840,000 2,512,580 0.1408 3.625 3.600 3.625 3.425 3.650 713,600 3.5210 1.40%
2016-05-30 0 0.143 0.140 0.143 0.140 0.145 9,060,000 1,288,320 0.1422 3.575 3.500 3.575 3.500 3.625 362,400 3.5550 0.00%
2016-05-27 0 0.143 0.141 0.143 0.142 0.147 11,100,000 1,596,000 0.1438 3.575 3.525 3.575 3.550 3.675 444,000 3.5946 -1.38%
2016-05-26 0 0.145 0.143 0.145 0.143 0.150 8,260,000 1,201,280 0.1454 3.625 3.575 3.625 3.575 3.750 330,400 3.6358 -2.03%
2016-05-25 0 0.148 0.145 0.148 0.143 0.148 11,670,000 1,701,300 0.1458 3.700 3.625 3.700 3.575 3.700 466,800 3.6446 1.37%
2016-05-24 0 0.146 0.143 0.146 0.143 0.149 7,462,000 1,082,494 0.1451 3.650 3.575 3.650 3.575 3.725 298,480 3.6267 -0.68%
2016-05-23 0 0.147 0.145 0.147 0.143 0.154 16,840,000 2,485,780 0.1476 3.675 3.625 3.675 3.575 3.850 673,600 3.6903 -0.68%
2016-05-20 0 0.148 0.145 0.148 0.142 0.148 11,720,000 1,699,500 0.1450 3.700 3.625 3.700 3.550 3.700 468,800 3.6252 2.07%
2016-05-19 0 0.145 0.145 0.148 0.141 0.152 27,870,000 4,103,040 0.1472 3.625 3.625 3.700 3.525 3.800 1,114,800 3.6805 1.40%
2016-05-18 0 0.143 0.143 0.145 0.141 0.149 21,861,000 3,144,596 0.1438 3.575 3.575 3.625 3.525 3.725 874,440 3.5961 -1.38%
2016-05-17 0 0.145 0.143 0.145 0.143 0.147 11,760,000 1,698,940 0.1445 3.625 3.575 3.625 3.575 3.675 470,400 3.6117 0.69%
2016-05-16 0 0.144 0.141 0.144 0.140 0.148 14,844,500 2,118,867 0.1427 3.600 3.525 3.600 3.500 3.700 593,780 3.5684 0.00%
2016-05-13 0 0.144 0.143 0.146 0.141 0.150 9,125,000 1,325,530 0.1453 3.600 3.575 3.650 3.525 3.750 365,000 3.6316 -1.37%
2016-05-12 0 0.146 0.144 0.146 0.144 0.158 28,500,000 4,262,600 0.1496 3.650 3.600 3.650 3.600 3.950 1,140,000 3.7391 -5.81%
2016-05-11 0 0.155 0.151 0.155 0.152 0.165 66,320,000 10,503,680 0.1584 3.875 3.775 3.875 3.800 4.125 2,652,800 3.9595 3.33%
2016-05-10 0 0.150 0.149 0.150 0.138 0.151 23,150,000 3,324,790 0.1436 3.750 3.725 3.750 3.450 3.775 926,000 3.5905 5.63%
2016-05-09 0 0.142 0.142 0.143 0.137 0.143 9,520,000 1,336,500 0.1404 3.550 3.550 3.575 3.425 3.575 380,800 3.5097 1.43%
2016-05-06 0 0.140 0.139 0.142 0.136 0.142 27,380,000 3,794,700 0.1386 3.500 3.475 3.550 3.400 3.550 1,095,200 3.4648 -2.10%
2016-05-05 0 0.143 0.141 0.144 0.139 0.143 14,800,000 2,085,160 0.1409 3.575 3.525 3.600 3.475 3.575 592,000 3.5222 -0.69%
2016-05-04 0 0.144 0.143 0.145 0.143 0.148 14,343,500 2,077,678 0.1449 3.600 3.575 3.625 3.575 3.700 573,740 3.6213 -1.37%
2016-05-03 0 0.146 0.145 0.146 0.143 0.153 42,460,000 6,246,860 0.1471 3.650 3.625 3.650 3.575 3.825 1,698,400 3.6781 -0.68%
2016-04-29 0 0.147 0.147 0.148 0.138 0.151 70,440,000 10,314,160 0.1464 3.675 3.675 3.700 3.450 3.775 2,817,600 3.6606 4.26%
2016-04-28 0 0.141 0.140 0.141 0.135 0.146 19,740,000 2,753,040 0.1395 3.525 3.500 3.525 3.375 3.650 789,600 3.4866 0.71%
2016-04-27 0 0.140 0.139 0.143 0.138 0.150 70,560,000 10,180,940 0.1443 3.500 3.475 3.575 3.450 3.750 2,822,400 3.6072 0.00%
2016-04-26 0 0.140 0.140 0.141 0.130 0.143 38,120,000 5,133,280 0.1347 3.500 3.500 3.525 3.250 3.575 1,524,800 3.3665 4.48%
2016-04-25 0 0.134 0.133 0.138 0.127 0.147 93,520,000 12,905,620 0.1380 3.350 3.325 3.450 3.175 3.675 3,740,800 3.4500 3.88%
2016-04-22 0 0.129 0.128 0.129 0.113 0.131 35,200,000 4,364,700 0.1240 3.225 3.200 3.225 2.825 3.275 1,408,000 3.0999 9.32%
2016-04-21 0 0.118 0.117 0.120 0.115 0.123 26,600,000 3,175,740 0.1194 2.950 2.925 3.000 2.875 3.075 1,064,000 2.9847 0.85%
2016-04-20 0 0.117 0.116 0.118 0.115 0.120 21,640,000 2,532,840 0.1170 2.925 2.900 2.950 2.875 3.000 865,600 2.9261 -0.85%
2016-04-19 0 0.118 0.117 0.118 0.113 0.120 19,400,000 2,267,740 0.1169 2.950 2.925 2.950 2.825 3.000 776,000 2.9223 -1.67%
2016-04-18 0 0.120 0.120 0.122 0.120 0.125 15,940,000 1,945,680 0.1221 3.000 3.000 3.050 3.000 3.125 637,600 3.0516 -2.44%
2016-04-15 0 0.123 0.124 0.125 0.118 0.128 39,570,750 4,864,506 0.1229 3.075 3.100 3.125 2.950 3.200 1,582,830 3.0733 0.00%
2016-04-14 0 0.123 0.122 0.125 0.112 0.143 234,506,460 29,959,665 0.1278 3.075 3.050 3.125 2.800 3.575 9,380,258 3.1939 21.78%
2016-04-13 0 0.101 0.101 0.102 0.096 0.103 16,020,000 1,611,140 0.1006 2.525 2.525 2.550 2.400 2.575 640,800 2.5143 3.06%
2016-04-12 0 0.098 0.098 0.099 0.098 0.101 2,500,000 249,280 0.0997 2.450 2.450 2.475 2.450 2.525 100,000 2.4928 -2.00%
2016-04-11 0 0.100 0.098 0.100 0.091 0.102 17,200,000 1,690,740 0.0983 2.500 2.450 2.500 2.275 2.550 688,000 2.4575 7.53%
2016-04-08 0 0.093 0.093 0.094 0.092 0.095 2,980,000 280,860 0.0942 2.325 2.325 2.350 2.300 2.375 119,200 2.3562 0.00%
2016-04-07 0 0.093 0.093 0.095 0.092 0.099 22,680,000 2,163,940 0.0954 2.325 2.325 2.375 2.300 2.475 907,200 2.3853 0.00%
2016-04-06 0 0.093 0.093 0.094 0.089 0.094 9,980,000 922,200 0.0924 2.325 2.325 2.350 2.225 2.350 399,200 2.3101 1.09%
2016-04-05 0 0.092 0.092 0.093 0.091 0.094 12,225,000 1,132,915 0.0927 2.300 2.300 2.325 2.275 2.350 489,000 2.3168 -2.13%
2016-04-01 0 0.094 0.094 0.096 0.094 0.098 29,300,000 2,815,480 0.0961 2.350 2.350 2.400 2.350 2.450 1,172,000 2.4023 -4.08%
2016-03-31 0 0.098 0.098 0.099 0.096 0.099 15,680,000 1,542,440 0.0984 2.450 2.450 2.475 2.400 2.475 627,200 2.4592 1.03%
2016-03-30 0 0.097 0.097 0.098 0.095 0.099 12,400,000 1,206,880 0.0973 2.425 2.425 2.450 2.375 2.475 496,000 2.4332 0.00%
2016-03-29 0 0.097 0.096 0.097 0.096 0.101 25,980,000 2,536,660 0.0976 2.425 2.400 2.425 2.400 2.525 1,039,200 2.4410 -3.96%
2016-03-24 0 0.101 0.101 0.102 0.100 0.102 7,840,000 796,580 0.1016 2.525 2.525 2.550 2.500 2.550 313,600 2.5401 -0.98%
2016-03-23 0 0.102 0.102 0.103 0.101 0.106 15,600,000 1,605,440 0.1029 2.550 2.550 2.575 2.525 2.650 624,000 2.5728 -3.77%
2016-03-22 0 0.106 0.105 0.106 0.105 0.112 12,640,000 1,360,120 0.1076 2.650 2.625 2.650 2.625 2.800 505,600 2.6901 -1.85%
2016-03-21 0 0.108 0.107 0.109 0.105 0.110 8,720,000 939,120 0.1077 2.700 2.675 2.725 2.625 2.750 348,800 2.6924 0.93%
2016-03-18 0 0.107 0.106 0.107 0.106 0.110 4,080,000 437,300 0.1072 2.675 2.650 2.675 2.650 2.750 163,200 2.6795 0.00%
2016-03-17 0 0.107 0.106 0.107 0.106 0.114 11,940,000 1,294,740 0.1084 2.675 2.650 2.675 2.650 2.850 477,600 2.7109 -1.83%
2016-03-16 0 0.109 0.108 0.109 0.109 0.121 23,960,000 2,713,520 0.1133 2.725 2.700 2.725 2.725 3.025 958,400 2.8313 -6.84%
2016-03-15 0 0.117 0.116 0.117 0.112 0.126 99,000,500 11,900,137 0.1202 2.925 2.900 2.925 2.800 3.150 3,960,020 3.0051 4.46%
2016-03-14 0 0.112 0.110 0.112 0.110 0.116 18,016,000 2,018,268 0.1120 2.800 2.750 2.800 2.750 2.900 720,640 2.8007 0.00%
2016-03-11 0 0.112 0.112 0.115 0.110 0.119 23,557,762 2,662,132 0.1130 2.800 2.800 2.875 2.750 2.975 942,310 2.8251 -5.08%
2016-03-10 0 0.118 0.117 0.118 0.105 0.121 119,180,000 13,739,440 0.1153 2.950 2.925 2.950 2.625 3.025 4,767,200 2.8821 14.56%
2016-03-09 0 0.103 0.102 0.103 0.101 0.107 7,940,000 818,680 0.1031 2.575 2.550 2.575 2.525 2.675 317,600 2.5777 -2.83%
2016-03-08 0 0.106 0.106 0.107 0.100 0.110 25,580,000 2,677,320 0.1047 2.650 2.650 2.675 2.500 2.750 1,023,200 2.6166 6.00%
2016-03-07 0 0.100 0.099 0.100 0.099 0.102 9,000,000 892,260 0.0991 2.500 2.475 2.500 2.475 2.550 360,000 2.4785 1.01%
2016-03-04 0 0.099 0.098 0.099 0.092 0.104 22,126,500 2,174,460 0.0983 2.475 2.450 2.475 2.300 2.600 885,060 2.4569 6.45%
2016-03-03 0 0.093 0.092 0.094 0.093 0.097 2,780,000 260,840 0.0938 2.325 2.300 2.350 2.325 2.425 111,200 2.3457 -3.12%
2016-03-02 0 0.096 0.096 0.097 0.095 0.098 6,900,000 660,980 0.0958 2.400 2.400 2.425 2.375 2.450 276,000 2.3949 1.05%
2016-03-01 0 0.095 0.094 0.095 0.093 0.097 8,380,000 793,060 0.0946 2.375 2.350 2.375 2.325 2.425 335,200 2.3659 -1.04%
2016-02-29 0 0.096 0.094 0.096 0.094 0.099 7,900,000 758,460 0.0960 2.400 2.350 2.400 2.350 2.475 316,000 2.4002 0.00%
2016-02-26 0 0.096 0.095 0.096 0.094 0.097 4,881,000 464,699 0.0952 2.400 2.375 2.400 2.350 2.425 195,240 2.3801 1.05%
2016-02-25 0 0.095 0.094 0.095 0.095 0.098 11,480,000 1,101,020 0.0959 2.375 2.350 2.375 2.375 2.450 459,200 2.3977 0.00%
2016-02-24 0 0.095 0.094 0.095 0.094 0.098 9,880,000 943,860 0.0955 2.375 2.350 2.375 2.350 2.450 395,200 2.3883 -3.06%
2016-02-23 0 0.098 0.098 0.099 0.097 0.102 14,500,000 1,421,960 0.0981 2.450 2.450 2.475 2.425 2.550 580,000 2.4517 1.03%
2016-02-22 0 0.097 0.096 0.098 0.096 0.099 15,800,000 1,531,640 0.0969 2.425 2.400 2.450 2.400 2.475 632,000 2.4235 -1.02%
2016-02-19 0 0.098 0.096 0.098 0.092 0.100 27,680,000 2,687,400 0.0971 2.450 2.400 2.450 2.300 2.500 1,107,200 2.4272 0.00%
2016-02-18 0 0.098 0.097 0.098 0.095 0.099 8,480,000 824,520 0.0972 2.450 2.425 2.450 2.375 2.475 339,200 2.4308 0.00%
2016-02-17 0 0.098 0.096 0.100 0.096 0.101 6,220,000 612,780 0.0985 2.450 2.400 2.500 2.400 2.525 248,800 2.4629 -2.00%
2016-02-16 0 0.100 0.098 0.100 0.098 0.101 10,820,000 1,077,620 0.0996 2.500 2.450 2.500 2.450 2.525 432,800 2.4899 2.04%
2016-02-15 0 0.098 0.098 0.099 0.093 0.099 10,380,000 1,000,300 0.0964 2.450 2.450 2.475 2.325 2.475 415,200 2.4092 4.26%
2016-02-12 0 0.094 0.094 0.095 0.092 0.103 32,145,000 3,091,125 0.0962 2.350 2.350 2.375 2.300 2.575 1,285,800 2.4040 4.44%
2016-02-11 0 0.090 0.090 0.096 0.090 0.102 10,780,000 1,030,180 0.0956 2.250 2.250 2.400 2.250 2.550 431,200 2.3891 -6.25%
2016-02-05 0 0.096 0.095 0.097 0.093 0.097 14,480,000 1,374,580 0.0949 2.400 2.375 2.425 2.325 2.425 579,200 2.3732 -2.04%
2016-02-04 0 0.098 0.097 0.098 0.092 0.099 19,780,000 1,901,920 0.0962 2.450 2.425 2.450 2.300 2.475 791,200 2.4038 3.16%
2016-02-03 0 0.095 0.093 0.097 0.093 0.097 2,160,000 203,140 0.0940 2.375 2.325 2.425 2.325 2.425 86,400 2.3512 -1.04%
2016-02-02 0 0.096 0.094 0.096 0.091 0.100 12,520,000 1,203,180 0.0961 2.400 2.350 2.400 2.275 2.500 500,800 2.4025 -1.03%
2016-02-01 0 0.097 0.096 0.097 0.091 0.103 23,940,000 2,340,900 0.0978 2.425 2.400 2.425 2.275 2.575 957,600 2.4445 6.59%
2016-01-29 0 0.091 0.090 0.092 0.088 0.096 30,300,000 2,751,760 0.0908 2.275 2.250 2.300 2.200 2.400 1,212,000 2.2704 -4.21%
2016-01-28 0 0.095 0.093 0.095 0.091 0.100 9,280,000 888,140 0.0957 2.375 2.325 2.375 2.275 2.500 371,200 2.3926 -5.00%
2016-01-27 0 0.100 0.099 0.100 0.098 0.101 6,900,000 683,500 0.0991 2.500 2.475 2.500 2.450 2.525 276,000 2.4764 0.00%
2016-01-26 0 0.100 0.097 0.101 0.098 0.109 16,820,000 1,716,400 0.1020 2.500 2.425 2.525 2.450 2.725 672,800 2.5511 -6.54%
2016-01-25 0 0.107 0.105 0.108 0.102 0.110 35,525,000 3,799,320 0.1069 2.675 2.625 2.700 2.550 2.750 1,421,000 2.6737 1.90%
2016-01-22 0 0.105 0.103 0.105 0.101 0.106 16,980,000 1,760,180 0.1037 2.625 2.575 2.625 2.525 2.650 679,200 2.5915 0.96%
2016-01-21 0 0.104 0.103 0.105 0.100 0.119 20,986,000 2,309,300 0.1100 2.600 2.575 2.625 2.500 2.975 839,440 2.7510 -9.57%
2016-01-20 0 0.115 0.113 0.115 0.112 0.123 6,580,000 766,020 0.1164 2.875 2.825 2.875 2.800 3.075 263,200 2.9104 -3.36%
2016-01-19 0 0.119 0.118 0.119 0.115 0.120 21,200,000 2,489,660 0.1174 2.975 2.950 2.975 2.875 3.000 848,000 2.9359 0.00%
2016-01-18 0 0.119 0.118 0.119 0.112 0.121 12,860,000 1,525,380 0.1186 2.975 2.950 2.975 2.800 3.025 514,400 2.9654 0.00%
2016-01-15 0 0.119 0.117 0.119 0.115 0.124 24,920,500 2,960,155 0.1188 2.975 2.925 2.975 2.875 3.100 996,820 2.9696 -1.65%
2016-01-14 0 0.121 0.120 0.121 0.121 0.126 3,080,000 380,000 0.1234 3.025 3.000 3.025 3.025 3.150 123,200 3.0844 -3.97%
2016-01-13 0 0.126 0.124 0.126 0.123 0.127 19,740,000 2,459,320 0.1246 3.150 3.100 3.150 3.075 3.175 789,600 3.1146 4.13%
2016-01-12 0 0.121 0.120 0.122 0.121 0.130 23,420,000 2,942,540 0.1256 3.025 3.000 3.050 3.025 3.250 936,800 3.1411 -3.20%
2016-01-11 0 0.125 0.118 0.125 0.119 0.133 6,480,000 803,920 0.1241 3.125 2.950 3.125 2.975 3.325 259,200 3.1015 -5.30%
2016-01-08 0 0.132 0.132 0.134 0.127 0.134 12,060,000 1,575,060 0.1306 3.300 3.300 3.350 3.175 3.350 482,400 3.2650 1.54%
2016-01-07 0 0.130 0.127 0.130 0.125 0.137 16,600,000 2,181,860 0.1314 3.250 3.175 3.250 3.125 3.425 664,000 3.2859 -2.99%
2016-01-06 0 0.134 0.133 0.135 0.132 0.138 18,580,000 2,507,560 0.1350 3.350 3.325 3.375 3.300 3.450 743,200 3.3740 0.00%
2016-01-05 0 0.134 0.133 0.134 0.134 0.138 11,480,000 1,558,200 0.1357 3.350 3.325 3.350 3.350 3.450 459,200 3.3933 0.00%
2016-01-04 0 0.134 0.133 0.134 0.133 0.137 23,700,000 3,180,820 0.1342 3.350 3.325 3.350 3.325 3.425 948,000 3.3553 -0.74%
2015-12-31 0 0.135 0.133 0.135 0.130 0.138 33,931,000 4,507,273 0.1328 3.375 3.325 3.375 3.250 3.450 1,357,240 3.3209 0.00%
2015-12-30 0 0.135 0.134 0.135 0.134 0.142 7,880,000 1,085,900 0.1378 3.375 3.350 3.375 3.350 3.550 315,200 3.4451 -2.17%
2015-12-29 0 0.138 0.137 0.138 0.134 0.139 9,480,000 1,284,800 0.1355 3.450 3.425 3.450 3.350 3.475 379,200 3.3882 -0.72%
2015-12-28 0 0.139 0.138 0.139 0.138 0.145 14,035,000 1,970,485 0.1404 3.475 3.450 3.475 3.450 3.625 561,400 3.5099 -1.42%
2015-12-24 0 0.141 0.139 0.141 0.136 0.144 7,180,000 1,010,820 0.1408 3.525 3.475 3.525 3.400 3.600 287,200 3.5196 2.17%
2015-12-23 0 0.138 0.137 0.138 0.134 0.141 13,395,000 1,845,930 0.1378 3.450 3.425 3.450 3.350 3.525 535,800 3.4452 0.00%
2015-12-22 0 0.138 0.136 0.138 0.135 0.140 10,040,000 1,388,280 0.1383 3.450 3.400 3.450 3.375 3.500 401,600 3.4569 -0.72%
2015-12-21 0 0.139 0.138 0.139 0.131 0.142 21,600,000 2,976,980 0.1378 3.475 3.450 3.475 3.275 3.550 864,000 3.4456 -0.71%
2015-12-18 0 0.140 0.137 0.140 0.138 0.144 12,460,000 1,761,480 0.1414 3.500 3.425 3.500 3.450 3.600 498,400 3.5343 -0.71%
2015-12-17 0 0.141 0.140 0.141 0.138 0.145 17,820,000 2,500,060 0.1403 3.525 3.500 3.525 3.450 3.625 712,800 3.5074 0.00%
2015-12-16 0 0.141 0.140 0.141 0.139 0.147 15,840,000 2,255,920 0.1424 3.525 3.500 3.525 3.475 3.675 633,600 3.5605 -0.70%
2015-12-15 0 0.142 0.140 0.142 0.130 0.147 23,300,000 3,318,400 0.1424 3.550 3.500 3.550 3.250 3.675 932,000 3.5605 0.71%
2015-12-14 0 0.141 0.139 0.141 0.137 0.144 10,105,044 1,415,515 0.1401 3.525 3.475 3.525 3.425 3.600 404,202 3.5020 -2.76%
2015-12-11 0 0.145 0.142 0.146 0.141 0.147 15,340,000 2,218,540 0.1446 3.625 3.550 3.650 3.525 3.675 613,600 3.6156 -1.36%
2015-12-10 0 0.147 0.145 0.147 0.144 0.150 23,600,000 3,473,440 0.1472 3.675 3.625 3.675 3.600 3.750 944,000 3.6795 0.00%
2015-12-09 0 0.147 0.145 0.146 0.145 0.149 15,680,000 2,314,960 0.1476 3.675 3.625 3.650 3.625 3.725 627,200 3.6909 0.00%
2015-12-08 0 0.147 0.145 0.148 0.143 0.151 18,240,000 2,685,760 0.1472 3.675 3.625 3.700 3.575 3.775 729,600 3.6811 -2.65%
2015-12-07 0 0.151 0.150 0.151 0.144 0.156 29,415,000 4,416,690 0.1502 3.775 3.750 3.775 3.600 3.900 1,176,600 3.7538 2.03%
2015-12-04 0 0.148 0.145 0.148 0.142 0.148 18,780,000 2,730,080 0.1454 3.700 3.625 3.700 3.550 3.700 751,200 3.6343 0.68%
2015-12-03 0 0.147 0.145 0.149 0.146 0.151 25,360,000 3,759,240 0.1482 3.675 3.625 3.725 3.650 3.775 1,014,400 3.7059 -1.34%
2015-12-02 0 0.149 0.148 0.149 0.147 0.152 26,170,000 3,902,700 0.1491 3.725 3.700 3.725 3.675 3.800 1,046,800 3.7282 1.36%
2015-12-01 0 0.147 0.146 0.148 0.143 0.150 33,110,000 4,883,485 0.1475 3.675 3.650 3.700 3.575 3.750 1,324,400 3.6873 1.38%
2015-11-30 0 0.145 0.143 0.145 0.143 0.150 34,385,000 5,054,940 0.1470 3.625 3.575 3.625 3.575 3.750 1,375,400 3.6753 -1.36%
2015-11-27 0 0.147 0.145 0.147 0.145 0.150 18,390,000 2,721,910 0.1480 3.675 3.625 3.675 3.625 3.750 735,600 3.7003 -2.00%
2015-11-26 0 0.150 0.148 0.150 0.147 0.155 16,465,000 2,443,400 0.1484 3.750 3.700 3.750 3.675 3.875 658,600 3.7100 0.00%
2015-11-25 0 0.150 0.147 0.150 0.145 0.150 15,360,000 2,273,380 0.1480 3.750 3.675 3.750 3.625 3.750 614,400 3.7002 0.00%
2015-11-24 0 0.150 0.147 0.150 0.144 0.153 17,360,000 2,575,930 0.1484 3.750 3.675 3.750 3.600 3.825 694,400 3.7096 2.04%
2015-11-23 0 0.147 0.145 0.147 0.142 0.147 21,400,000 3,099,880 0.1449 3.675 3.625 3.675 3.550 3.675 856,000 3.6214 0.00%
2015-11-20 0 0.147 0.147 0.148 0.145 0.151 18,848,000 2,794,080 0.1482 3.675 3.675 3.700 3.625 3.775 753,920 3.7061 -1.34%
2015-11-19 0 0.149 0.148 0.149 0.143 0.153 27,100,000 4,031,280 0.1488 3.725 3.700 3.725 3.575 3.825 1,084,000 3.7189 1.36%
2015-11-18 0 0.147 0.147 0.149 0.147 0.156 17,360,000 2,641,160 0.1521 3.675 3.675 3.725 3.675 3.900 694,400 3.8035 -3.29%
2015-11-17 0 0.152 0.150 0.152 0.143 0.155 26,240,000 3,925,860 0.1496 3.800 3.750 3.800 3.575 3.875 1,049,600 3.7403 2.01%
2015-11-16 0 0.149 0.147 0.149 0.145 0.150 9,740,000 1,437,740 0.1476 3.725 3.675 3.725 3.625 3.750 389,600 3.6903 0.00%
2015-11-13 0 0.149 0.147 0.149 0.144 0.151 25,380,000 3,743,980 0.1475 3.725 3.675 3.725 3.600 3.775 1,015,200 3.6879 -1.97%
2015-11-12 0 0.152 0.151 0.153 0.149 0.155 27,292,500 4,155,985 0.1523 3.800 3.775 3.825 3.725 3.875 1,091,700 3.8069 -0.65%
2015-11-11 0 0.153 0.152 0.153 0.146 0.154 19,900,000 2,992,960 0.1504 3.825 3.800 3.825 3.650 3.850 796,000 3.7600 2.68%
2015-11-10 0 0.149 0.149 0.152 0.141 0.154 40,940,000 6,044,200 0.1476 3.725 3.725 3.800 3.525 3.850 1,637,600 3.6909 -0.67%
2015-11-09 0 0.150 0.149 0.154 0.147 0.157 14,200,000 2,167,700 0.1527 3.750 3.725 3.850 3.675 3.925 568,000 3.8164 -0.66%
2015-11-06 0 0.151 0.148 0.151 0.144 0.154 13,360,000 2,000,440 0.1497 3.775 3.700 3.775 3.600 3.850 534,400 3.7433 1.34%
2015-11-05 0 0.149 0.147 0.150 0.147 0.152 20,105,000 3,028,350 0.1506 3.725 3.675 3.750 3.675 3.800 804,200 3.7657 -1.32%
2015-11-04 0 0.151 0.149 0.152 0.149 0.154 7,560,000 1,146,720 0.1517 3.775 3.725 3.800 3.725 3.850 302,400 3.7921 0.67%
2015-11-03 0 0.150 0.148 0.150 0.149 0.157 13,260,000 2,037,640 0.1537 3.750 3.700 3.750 3.725 3.925 530,400 3.8417 -1.96%
2015-11-02 0 0.153 0.152 0.154 0.146 0.157 16,360,000 2,461,460 0.1505 3.825 3.800 3.850 3.650 3.925 654,400 3.7614 -0.65%
2015-10-30 0 0.154 0.154 0.155 0.153 0.160 8,640,000 1,368,820 0.1584 3.850 3.850 3.875 3.825 4.000 345,600 3.9607 -0.65%
2015-10-29 0 0.155 0.155 0.156 0.149 0.164 23,560,000 3,686,640 0.1565 3.875 3.875 3.900 3.725 4.100 942,400 3.9120 -1.27%
2015-10-28 0 0.157 0.157 0.158 0.157 0.165 21,080,000 3,372,920 0.1600 3.925 3.925 3.950 3.925 4.125 843,200 4.0001 -3.09%
2015-10-27 0 0.162 0.162 0.165 0.160 0.170 12,980,000 2,131,860 0.1642 4.050 4.050 4.125 4.000 4.250 519,200 4.1060 -4.14%
2015-10-26 0 0.169 0.168 0.169 0.166 0.185 62,315,000 10,806,930 0.1734 4.225 4.200 4.225 4.150 4.625 2,492,600 4.3356 -5.06%
2015-10-23 0 0.178 0.175 0.179 0.159 0.182 67,849,000 11,443,855 0.1687 4.450 4.375 4.475 3.975 4.550 2,713,960 4.2167 9.88%
2015-10-22 0 0.162 0.158 0.162 0.152 0.163 44,487,000 6,982,849 0.1570 4.050 3.950 4.050 3.800 4.075 1,779,480 3.9241 1.89%
2015-10-20 0 0.159 0.157 0.160 0.157 0.165 34,525,000 5,579,250 0.1616 3.975 3.925 4.000 3.925 4.125 1,381,000 4.0400 -0.63%
2015-10-19 0 0.160 0.158 0.160 0.150 0.163 94,200,000 14,669,100 0.1557 4.000 3.950 4.000 3.750 4.075 3,768,000 3.8931 6.67%
2015-10-16 0 0.150 0.151 0.152 0.148 0.155 33,780,000 5,098,600 0.1509 3.750 3.775 3.800 3.700 3.875 1,351,200 3.7734 0.67%
2015-10-15 0 0.149 0.148 0.149 0.146 0.153 28,642,000 4,297,608 0.1500 3.725 3.700 3.725 3.650 3.825 1,145,680 3.7511 -1.32%
2015-10-14 0 0.151 0.150 0.151 0.149 0.154 18,261,000 2,764,966 0.1514 3.775 3.750 3.775 3.725 3.850 730,440 3.7853 -1.31%
2015-10-13 0 0.153 0.152 0.154 0.143 0.158 28,840,000 4,361,440 0.1512 3.825 3.800 3.850 3.575 3.950 1,153,600 3.7807 3.38%
2015-10-12 0 0.148 0.146 0.148 0.144 0.151 20,847,500 3,076,925 0.1476 3.700 3.650 3.700 3.600 3.775 833,900 3.6898 0.00%
2015-10-09 0 0.148 0.145 0.148 0.144 0.151 16,362,500 2,408,110 0.1472 3.700 3.625 3.700 3.600 3.775 654,500 3.6793 4.23%
2015-10-08 0 0.142 0.142 0.143 0.139 0.145 21,560,000 3,080,180 0.1429 3.550 3.550 3.575 3.475 3.625 862,400 3.5716 -0.70%
2015-10-07 0 0.143 0.142 0.143 0.138 0.143 21,623,000 3,030,110 0.1401 3.575 3.550 3.575 3.450 3.575 864,920 3.5033 2.14%
2015-10-06 0 0.140 0.139 0.140 0.133 0.153 39,374,000 5,682,900 0.1443 3.500 3.475 3.500 3.325 3.825 1,574,960 3.6083 6.87%
2015-10-05 0 0.131 0.130 0.131 0.130 0.134 23,456,500 3,097,139 0.1320 3.275 3.250 3.275 3.250 3.350 938,260 3.3009 -1.50%
2015-10-02 0 0.133 0.131 0.133 0.129 0.137 15,720,000 2,084,480 0.1326 3.325 3.275 3.325 3.225 3.425 628,800 3.3150 2.31%
2015-09-30 0 0.130 0.128 0.130 0.126 0.131 18,360,500 2,361,942 0.1286 3.250 3.200 3.250 3.150 3.275 734,420 3.2161 2.36%
2015-09-29 0 0.127 0.126 0.127 0.126 0.133 12,500,000 1,597,800 0.1278 3.175 3.150 3.175 3.150 3.325 500,000 3.1956 -3.79%
2015-09-25 0 0.132 0.130 0.132 0.129 0.133 16,075,055 2,102,406 0.1308 3.300 3.250 3.300 3.225 3.325 643,002 3.2697 0.00%
2015-09-24 0 0.132 0.129 0.132 0.129 0.136 17,500,000 2,318,860 0.1325 3.300 3.225 3.300 3.225 3.400 700,000 3.3127 0.00%
2015-09-23 0 0.132 0.130 0.133 0.129 0.138 19,120,000 2,534,160 0.1325 3.300 3.250 3.325 3.225 3.450 764,800 3.3135 -4.35%
2015-09-22 0 0.138 0.135 0.138 0.133 0.138 24,920,000 3,378,220 0.1356 3.450 3.375 3.450 3.325 3.450 996,800 3.3891 2.22%
2015-09-21 0 0.135 0.134 0.137 0.134 0.140 34,040,000 4,673,940 0.1373 3.375 3.350 3.425 3.350 3.500 1,361,600 3.4327 -2.88%
2015-09-18 0 0.139 0.139 0.140 0.137 0.143 36,205,000 5,011,470 0.1384 3.475 3.475 3.500 3.425 3.575 1,448,200 3.4605 0.00%
2015-09-17 0 0.139 0.138 0.139 0.137 0.141 35,500,000 4,926,400 0.1388 3.475 3.450 3.475 3.425 3.525 1,420,000 3.4693 0.00%
2015-09-16 0 0.139 0.138 0.139 0.136 0.141 33,240,000 4,583,300 0.1379 3.475 3.450 3.475 3.400 3.525 1,329,600 3.4471 1.46%
2015-09-15 0 0.137 0.136 0.137 0.134 0.140 32,550,194 4,474,476 0.1375 3.425 3.400 3.425 3.350 3.500 1,302,008 3.4366 -2.14%
2015-09-14 0 0.140 0.139 0.140 0.138 0.149 26,540,000 3,751,440 0.1414 3.500 3.475 3.500 3.450 3.725 1,061,600 3.5338 0.00%
2015-09-11 0 0.140 0.139 0.140 0.134 0.144 20,500,000 2,863,000 0.1397 3.500 3.475 3.500 3.350 3.600 820,000 3.4915 4.48%
2015-09-10 0 0.134 0.133 0.137 0.130 0.136 5,420,000 725,020 0.1338 3.350 3.325 3.425 3.250 3.400 216,800 3.3442 -0.74%
2015-09-09 0 0.135 0.134 0.135 0.131 0.139 3,900,000 517,860 0.1328 3.375 3.350 3.375 3.275 3.475 156,000 3.3196 3.85%
2015-09-08 0 0.130 0.125 0.131 0.123 0.131 3,340,000 424,920 0.1272 3.250 3.125 3.275 3.075 3.275 133,600 3.1805 1.56%
2015-09-07 0 0.128 0.126 0.130 0.126 0.131 1,149,388 148,867 0.1295 3.200 3.150 3.250 3.150 3.275 45,976 3.2380 -1.54%
2015-09-04 0 0.130 0.128 0.131 0.126 0.135 3,640,000 467,340 0.1284 3.250 3.200 3.275 3.150 3.375 145,600 3.2098 1.56%
2015-09-02 0 0.128 0.126 0.129 0.125 0.132 4,310,000 553,250 0.1284 3.200 3.150 3.225 3.125 3.300 172,400 3.2091 0.00%
2015-09-01 0 0.128 0.125 0.129 0.128 0.131 3,699,800 475,276 0.1285 3.200 3.125 3.225 3.200 3.275 147,992 3.2115 -1.54%
2015-08-31 0 0.130 0.124 0.130 0.121 0.133 4,120,000 528,600 0.1283 3.250 3.100 3.250 3.025 3.325 164,800 3.2075 -2.99%
2015-08-28 0 0.134 0.132 0.134 0.131 0.137 3,040,000 405,620 0.1334 3.350 3.300 3.350 3.275 3.425 121,600 3.3357 2.29%
2015-08-27 0 0.131 0.130 0.131 0.126 0.135 5,845,853 754,562 0.1291 3.275 3.250 3.275 3.150 3.375 233,834 3.2269 6.50%
2015-08-26 0 0.123 0.120 0.124 0.115 0.125 9,220,000 1,116,680 0.1211 3.075 3.000 3.100 2.875 3.125 368,800 3.0279 4.24%
2015-08-25 0 0.118 0.113 0.118 0.110 0.124 7,490,000 867,640 0.1158 2.950 2.825 2.950 2.750 3.100 299,600 2.8960 1.72%
2015-08-24 0 0.116 0.116 0.117 0.110 0.130 26,380,000 3,058,080 0.1159 2.900 2.900 2.925 2.750 3.250 1,055,200 2.8981 -14.07%
2015-08-21 0 0.135 0.135 0.140 0.131 0.141 5,900,000 811,660 0.1376 3.375 3.375 3.500 3.275 3.525 236,000 3.4392 -6.90%
2015-08-20 0 0.145 0.145 0.148 0.144 0.149 1,980,000 290,840 0.1469 3.625 3.625 3.700 3.600 3.725 79,200 3.6722 -3.33%
2015-08-19 0 0.150 0.146 0.150 0.143 0.150 3,121,000 459,075 0.1471 3.750 3.650 3.750 3.575 3.750 124,840 3.6773 1.35%
2015-08-18 0 0.148 0.148 0.155 0.140 0.165 5,189,617 795,882 0.1534 3.700 3.700 3.875 3.500 4.125 207,585 3.8340 -9.20%
2015-08-17 0 0.163 0.160 0.165 0.159 0.164 1,740,000 283,140 0.1627 4.075 4.000 4.125 3.975 4.100 69,600 4.0681 0.00%
2015-08-14 0 0.163 0.163 0.166 0.163 0.163 800,000 130,400 0.1630 4.075 4.075 4.150 4.075 4.075 32,000 4.0750 0.00%
2015-08-13 0 0.163 0.163 0.165 0.162 0.168 2,580,000 422,220 0.1637 4.075 4.075 4.125 4.050 4.200 103,200 4.0913 1.24%
2015-08-12 0 0.161 0.161 0.167 0.160 0.172 3,300,000 544,500 0.1650 4.025 4.025 4.175 4.000 4.300 132,000 4.1250 -6.40%
2015-08-11 0 0.172 0.172 0.173 0.172 0.180 7,140,000 1,259,260 0.1764 4.300 4.300 4.325 4.300 4.500 285,600 4.4092 -0.58%
2015-08-10 0 0.173 0.170 0.174 0.165 0.173 4,210,000 713,730 0.1695 4.325 4.250 4.350 4.125 4.325 168,400 4.2383 1.76%
2015-08-07 0 0.170 0.169 0.170 0.166 0.170 3,100,000 519,500 0.1676 4.250 4.225 4.250 4.150 4.250 124,000 4.1895 1.80%
2015-08-06 0 0.167 0.167 0.168 0.166 0.174 2,440,000 408,640 0.1675 4.175 4.175 4.200 4.150 4.350 97,600 4.1869 0.60%
2015-08-05 0 0.166 0.163 0.166 0.162 0.170 2,280,000 377,780 0.1657 4.150 4.075 4.150 4.050 4.250 91,200 4.1423 1.84%
2015-08-04 0 0.163 0.162 0.163 0.160 0.168 2,780,000 450,380 0.1620 4.075 4.050 4.075 4.000 4.200 111,200 4.0502 -1.81%
2015-08-03 0 0.166 0.165 0.171 0.165 0.175 2,120,000 352,220 0.1661 4.150 4.125 4.275 4.125 4.375 84,800 4.1535 -2.92%
2015-07-31 0 0.171 0.171 0.176 0.171 0.177 1,732,500 300,225 0.1733 4.275 4.275 4.400 4.275 4.425 69,300 4.3323 -0.58%
2015-07-30 0 0.172 0.171 0.176 0.172 0.179 1,860,000 323,840 0.1741 4.300 4.275 4.400 4.300 4.475 74,400 4.3527 -0.58%
2015-07-29 0 0.173 0.173 0.178 0.172 0.179 4,700,000 823,100 0.1751 4.325 4.325 4.450 4.300 4.475 188,000 4.3782 -1.14%
2015-07-28 0 0.175 0.173 0.175 0.171 0.181 9,800,000 1,709,740 0.1745 4.375 4.325 4.375 4.275 4.525 392,000 4.3616 1.74%
2015-07-27 0 0.172 0.171 0.173 0.167 0.182 21,000,000 3,659,600 0.1743 4.300 4.275 4.325 4.175 4.550 840,000 4.3567 -11.34%
2015-07-24 0 0.194 0.193 0.194 0.189 0.196 7,446,000 1,418,892 0.1906 4.850 4.825 4.850 4.725 4.900 297,840 4.7639 -1.02%
2015-07-23 0 0.196 0.196 0.197 0.192 0.208 21,260,000 4,185,660 0.1969 4.900 4.900 4.925 4.800 5.200 850,400 4.9220 0.00%
2015-07-22 0 0.196 0.196 0.199 0.177 0.228 190,425,000 39,360,915 0.2067 4.900 4.900 4.975 4.425 5.700 7,617,000 5.1675 12.64%
2015-07-21 0 0.174 0.174 0.176 0.171 0.180 7,740,000 1,363,220 0.1761 4.350 4.350 4.400 4.275 4.500 309,600 4.4032 0.58%
2015-07-20 0 0.173 0.173 0.177 0.170 0.180 6,495,000 1,138,240 0.1752 4.325 4.325 4.425 4.250 4.500 259,800 4.3812 -1.70%
2015-07-17 0 0.176 0.175 0.178 0.171 0.180 7,280,000 1,275,640 0.1752 4.400 4.375 4.450 4.275 4.500 291,200 4.3806 2.92%
2015-07-16 0 0.171 0.168 0.171 0.158 0.171 9,120,000 1,521,260 0.1668 4.275 4.200 4.275 3.950 4.275 364,800 4.1701 5.56%
2015-07-15 0 0.162 0.162 0.163 0.161 0.180 17,770,000 2,994,130 0.1685 4.050 4.050 4.075 4.025 4.500 710,800 4.2123 -5.81%
2015-07-14 0 0.172 0.170 0.174 0.160 0.175 20,160,419 3,409,972 0.1691 4.300 4.250 4.350 4.000 4.375 806,417 4.2285 8.86%
2015-07-13 0 0.158 0.157 0.159 0.138 0.158 16,460,000 2,503,860 0.1521 3.950 3.925 3.975 3.450 3.950 658,400 3.8029 6.04%
2015-07-10 0 0.149 0.149 0.152 0.145 0.168 30,240,000 4,675,960 0.1546 3.725 3.725 3.800 3.625 4.200 1,209,600 3.8657 9.56%
2015-07-09 0 0.136 0.136 0.137 0.095 0.138 34,830,000 4,134,720 0.1187 3.400 3.400 3.425 2.375 3.450 1,393,200 2.9678 51.11%
2015-07-08 0 0.090 0.090 0.098 0.085 0.113 36,104,149 3,541,701 0.0981 2.250 2.250 2.450 2.125 2.825 1,444,166 2.4524 -23.08%
2015-07-07 0 0.117 0.116 0.117 0.117 0.142 25,560,000 3,275,025 0.1281 2.925 2.900 2.925 2.925 3.550 1,022,400 3.2033 -17.61%
2015-07-06 0 0.142 0.142 0.145 0.130 0.186 37,944,000 5,493,824 0.1448 3.550 3.550 3.625 3.250 4.650 1,517,760 3.6197 -23.66%
2015-07-03 0 0.186 0.181 0.186 0.175 0.200 19,910,000 3,639,850 0.1828 4.650 4.525 4.650 4.375 5.000 796,400 4.5704 -7.00%
2015-07-02 0 0.200 0.200 0.205 0.200 0.210 9,290,894 1,886,431 0.2030 5.000 5.000 5.125 5.000 5.250 371,636 5.0760 -4.76%
2015-06-30 0 0.210 0.209 0.210 0.197 0.213 11,860,000 2,432,120 0.2051 5.250 5.225 5.250 4.925 5.325 474,400 5.1267 4.48%
2015-06-29 0 0.201 0.204 0.205 0.187 0.226 24,800,500 5,244,495 0.2115 5.025 5.100 5.125 4.675 5.650 992,020 5.2867 -11.45%
2015-06-26 0 0.227 0.226 0.229 0.225 0.236 11,300,000 2,595,200 0.2297 5.675 5.650 5.725 5.625 5.900 452,000 5.7416 -4.22%
2015-06-25 0 0.237 0.236 0.237 0.234 0.244 7,621,747 1,808,014 0.2372 5.925 5.900 5.925 5.850 6.100 304,870 5.9304 -0.42%
2015-06-24 0 0.238 0.238 0.240 0.234 0.245 10,340,000 2,483,980 0.2402 5.950 5.950 6.000 5.850 6.125 413,600 6.0058 2.15%
2015-06-23 0 0.233 0.233 0.234 0.224 0.239 9,260,000 2,135,580 0.2306 5.825 5.825 5.850 5.600 5.975 370,400 5.7656 2.19%
2015-06-22 0 0.228 0.227 0.229 0.218 0.232 22,760,000 5,114,180 0.2247 5.700 5.675 5.725 5.450 5.800 910,400 5.6175 -1.72%
2015-06-19 0 0.232 0.231 0.232 0.232 0.244 16,977,898 4,054,224 0.2388 5.800 5.775 5.800 5.800 6.100 679,116 5.9699 -1.28%
2015-06-18 0 0.235 0.231 0.235 0.230 0.245 15,745,000 3,750,080 0.2382 5.875 5.775 5.875 5.750 6.125 629,800 5.9544 0.00%
2015-06-17 0 0.235 0.235 0.238 0.232 0.248 25,052,178 5,921,366 0.2364 5.875 5.875 5.950 5.800 6.200 1,002,087 5.9090 -3.69%
2015-06-16 0 0.244 0.243 0.246 0.242 0.249 10,730,000 2,636,300 0.2457 6.100 6.075 6.150 6.050 6.225 429,200 6.1424 0.00%
2015-06-15 0 0.244 0.243 0.245 0.243 0.255 19,600,000 4,828,360 0.2463 6.100 6.075 6.125 6.075 6.375 784,000 6.1586 -2.40%
2015-06-12 0 0.250 0.249 0.250 0.246 0.255 22,683,401 5,681,046 0.2504 6.250 6.225 6.250 6.150 6.375 907,336 6.2612 0.00%
2015-06-11 0 0.250 0.248 0.250 0.244 0.255 38,122,500 9,507,715 0.2494 6.250 6.200 6.250 6.100 6.375 1,524,900 6.2350 2.04%
2015-06-10 0 0.245 0.242 0.247 0.245 0.265 43,351,000 11,059,595 0.2551 6.125 6.050 6.175 6.125 6.625 1,734,040 6.3779 -3.92%
2015-06-09 0 0.255 0.255 0.260 0.250 0.275 65,162,029 16,662,107 0.2557 6.375 6.375 6.500 6.250 6.875 2,606,481 6.3926 -5.56%
2015-06-08 0 0.270 0.270 0.275 0.255 0.280 59,800,809 16,112,952 0.2694 6.750 6.750 6.875 6.375 7.000 2,392,032 6.7361 5.88%
2015-06-05 0 0.255 0.255 0.260 0.255 0.280 66,100,000 17,440,200 0.2638 6.375 6.375 6.500 6.375 7.000 2,644,000 6.5961 -1.92%
2015-06-04 0 0.260 0.255 0.260 0.242 0.270 53,407,339 13,538,761 0.2535 6.500 6.375 6.500 6.050 6.750 2,136,294 6.3375 -1.89%
2015-06-03 0 0.265 0.260 0.265 0.250 0.280 120,781,810 31,589,363 0.2615 6.625 6.500 6.625 6.250 7.000 4,831,272 6.5385 -7.02%
2015-06-02 0 0.285 0.285 0.290 0.270 0.295 79,141,757 22,654,918 0.2863 7.125 7.125 7.250 6.750 7.375 3,165,670 7.1564 5.56%
2015-06-01 0 0.270 0.270 0.275 0.250 0.280 59,255,000 15,993,275 0.2699 6.750 6.750 6.875 6.250 7.000 2,370,200 6.7476 3.85%
2015-05-29 0 0.260 0.255 0.260 0.255 0.280 64,721,000 17,152,782 0.2650 6.500 6.375 6.500 6.375 7.000 2,588,840 6.6257 -3.70%
2015-05-28 0 0.270 0.270 0.275 0.235 0.290 306,863,500 81,500,682 0.2656 6.750 6.750 6.875 5.875 7.250 12,274,540 6.6398 14.89%
2015-05-27 0 0.235 0.235 0.238 0.224 0.249 80,674,500 19,172,894 0.2377 5.875 5.875 5.950 5.600 6.225 3,226,980 5.9414 2.62%
2015-05-26 0 0.229 0.229 0.230 0.215 0.235 69,521,500 15,533,128 0.2234 5.725 5.725 5.750 5.375 5.875 2,780,860 5.5857 -0.43%
2015-05-22 0 0.230 0.229 0.230 0.225 0.245 94,932,072 22,100,447 0.2328 5.750 5.725 5.750 5.625 6.125 3,797,283 5.8201 1.77%
2015-05-21 0 0.226 0.226 0.228 0.215 0.255 269,228,701 64,675,216 0.2402 5.650 5.650 5.700 5.375 6.375 10,769,148 6.0056 4.63%
2015-05-20 0 0.216 0.215 0.217 0.210 0.222 48,717,687 10,562,831 0.2168 5.400 5.375 5.425 5.250 5.550 1,948,707 5.4204 1.89%
2015-05-19 0 0.212 0.211 0.212 0.205 0.214 25,747,000 5,441,292 0.2113 5.300 5.275 5.300 5.125 5.350 1,029,880 5.2834 2.42%
2015-05-18 0 0.207 0.206 0.208 0.200 0.209 37,866,000 7,751,289 0.2047 5.175 5.150 5.200 5.000 5.225 1,514,640 5.1176 -0.96%
2015-05-15 0 0.209 0.209 0.210 0.205 0.217 29,998,580 6,316,710 0.2106 5.225 5.225 5.250 5.125 5.425 1,199,943 5.2642 -1.42%
2015-05-14 0 0.212 0.212 0.213 0.196 0.228 70,695,000 15,159,927 0.2144 5.300 5.300 5.325 4.900 5.700 2,827,800 5.3610 6.00%
2015-05-13 0 0.200 0.197 0.201 0.193 0.201 17,340,000 3,427,360 0.1977 5.000 4.925 5.025 4.825 5.025 693,600 4.9414 1.52%
2015-05-12 0 0.197 0.197 0.198 0.195 0.200 10,920,000 2,158,660 0.1977 4.925 4.925 4.950 4.875 5.000 436,800 4.9420 -2.96%
2015-05-11 0 0.203 0.201 0.203 0.199 0.209 28,350,000 5,766,250 0.2034 5.075 5.025 5.075 4.975 5.225 1,134,000 5.0849 1.50%
2015-05-08 0 0.200 0.198 0.199 0.190 0.203 30,030,000 5,934,410 0.1976 5.000 4.950 4.975 4.750 5.075 1,201,200 4.9404 5.26%
2015-05-07 0 0.190 0.189 0.190 0.188 0.196 35,483,815 6,757,578 0.1904 4.750 4.725 4.750 4.700 4.900 1,419,353 4.7610 -2.06%
2015-05-06 0 0.194 0.194 0.196 0.191 0.203 22,060,000 4,336,240 0.1966 4.850 4.850 4.900 4.775 5.075 882,400 4.9141 0.52%
2015-05-05 0 0.193 0.193 0.197 0.191 0.211 56,325,002 11,257,395 0.1999 4.825 4.825 4.925 4.775 5.275 2,253,000 4.9966 -7.66%
2015-05-04 0 0.209 0.209 0.210 0.206 0.220 58,002,500 12,317,792 0.2124 5.225 5.225 5.250 5.150 5.500 2,320,100 5.3092 2.96%
2015-04-30 0 0.203 0.201 0.203 0.200 0.240 168,345,261 37,009,093 0.2198 5.075 5.025 5.075 5.000 6.000 6,733,810 5.4960 -8.97%
2015-04-29 0 0.223 0.222 0.223 0.197 0.229 219,267,904 47,731,749 0.2177 5.575 5.550 5.575 4.925 5.725 8,770,716 5.4422 12.63%
2015-04-28 0 0.198 0.196 0.199 0.190 0.204 80,988,589 16,097,769 0.1988 4.950 4.900 4.975 4.750 5.100 3,239,544 4.9691 2.06%
2015-04-27 0 0.194 0.192 0.194 0.182 0.204 106,660,000 20,641,150 0.1935 4.850 4.800 4.850 4.550 5.100 4,266,400 4.8381 6.59%
2015-04-24 0 0.182 0.181 0.182 0.179 0.184 27,790,000 5,042,040 0.1814 4.550 4.525 4.550 4.475 4.600 1,111,600 4.5358 1.68%
2015-04-23 0 0.179 0.178 0.179 0.178 0.189 34,929,500 6,370,911 0.1824 4.475 4.450 4.475 4.450 4.725 1,397,180 4.5598 -2.19%
2015-04-22 0 0.183 0.182 0.183 0.174 0.192 55,106,107 10,038,521 0.1822 4.575 4.550 4.575 4.350 4.800 2,204,244 4.5542 2.23%
2015-04-21 0 0.179 0.179 0.180 0.166 0.183 42,380,000 7,500,620 0.1770 4.475 4.475 4.500 4.150 4.575 1,695,200 4.4246 6.55%
2015-04-20 0 0.168 0.167 0.168 0.165 0.186 50,643,808 8,785,508 0.1735 4.200 4.175 4.200 4.125 4.650 2,025,752 4.3369 -5.62%
2015-04-17 0 0.178 0.177 0.178 0.175 0.192 76,175,180 13,784,006 0.1810 4.450 4.425 4.450 4.375 4.800 3,047,007 4.5238 -5.32%
2015-04-16 0 0.188 0.188 0.189 0.185 0.207 162,295,142 31,275,110 0.1927 4.700 4.700 4.725 4.625 5.175 6,491,806 4.8176 1.62%
2015-04-15 0 0.185 0.183 0.185 0.178 0.222 809,948,206 164,138,528 0.2027 4.625 4.575 4.625 4.450 5.550 32,397,928 5.0663 7.56%
2015-04-14 0 0.172 0.171 0.172 0.143 0.175 326,558,487 53,005,975 0.1623 4.300 4.275 4.300 3.575 4.375 13,062,339 4.0579 14.67%
2015-04-13 0 0.150 0.149 0.150 0.130 0.153 123,052,748 17,452,075 0.1418 3.750 3.725 3.750 3.250 3.825 4,922,110 3.5456 11.11%
2015-04-10 0 0.135 0.134 0.135 0.129 0.138 40,000,000 5,366,125 0.1342 3.375 3.350 3.375 3.225 3.450 1,600,000 3.3538 3.05%
2015-04-09 0 0.131 0.131 0.133 0.131 0.137 19,200,185 2,561,975 0.1334 3.275 3.275 3.325 3.275 3.425 768,007 3.3359 -4.38%
2015-04-08 0 0.137 0.131 0.137 0.127 0.139 56,405,000 7,523,825 0.1334 3.425 3.275 3.425 3.175 3.475 2,256,200 3.3347 6.20%
2015-04-02 0 0.129 0.127 0.129 0.127 0.130 7,820,000 1,004,760 0.1285 3.225 3.175 3.225 3.175 3.250 312,800 3.2121 -0.77%
2015-04-01 0 0.130 0.129 0.130 0.126 0.130 10,160,000 1,310,030 0.1289 3.250 3.225 3.250 3.150 3.250 406,400 3.2235 2.36%
2015-03-31 0 0.127 0.127 0.128 0.126 0.129 11,770,000 1,499,550 0.1274 3.175 3.175 3.200 3.150 3.225 470,800 3.1851 -1.55%
2015-03-30 0 0.129 0.129 0.132 0.127 0.131 15,150,000 1,939,030 0.1280 3.225 3.225 3.300 3.175 3.275 606,000 3.1997 0.00%
2015-03-27 0 0.129 0.129 0.130 0.128 0.133 9,429,000 1,227,916 0.1302 3.225 3.225 3.250 3.200 3.325 377,160 3.2557 0.78%
2015-03-26 0 0.128 0.128 0.129 0.128 0.135 15,700,000 2,048,210 0.1305 3.200 3.200 3.225 3.200 3.375 628,000 3.2615 -4.48%
2015-03-25 0 0.134 0.134 0.135 0.132 0.142 74,200,000 10,164,260 0.1370 3.350 3.350 3.375 3.300 3.550 2,968,000 3.4246 3.88%
2015-03-24 0 0.129 0.128 0.129 0.126 0.132 14,672,500 1,895,685 0.1292 3.225 3.200 3.225 3.150 3.300 586,900 3.2300 2.38%
2015-03-23 0 0.126 0.126 0.128 0.125 0.127 10,480,000 1,324,240 0.1264 3.150 3.150 3.200 3.125 3.175 419,200 3.1590 -2.33%
2015-03-20 0 0.129 0.128 0.129 0.126 0.130 13,205,000 1,703,380 0.1290 3.225 3.200 3.225 3.150 3.250 528,200 3.2249 1.57%
2015-03-19 0 0.127 0.126 0.128 0.126 0.133 24,828,500 3,225,535 0.1299 3.175 3.150 3.200 3.150 3.325 993,140 3.2478 0.00%
2015-03-18 0 0.127 0.126 0.127 0.122 0.128 17,255,008 2,140,160 0.1240 3.175 3.150 3.175 3.050 3.200 690,200 3.1008 2.42%
2015-03-17 0 0.124 0.122 0.124 0.121 0.127 18,769,500 2,319,792 0.1236 3.100 3.050 3.100 3.025 3.175 750,780 3.0898 -2.36%
2015-03-16 0 0.127 0.127 0.129 0.126 0.129 6,905,000 878,145 0.1272 3.175 3.175 3.225 3.150 3.225 276,200 3.1794 -1.55%
2015-03-13 0 0.129 0.127 0.129 0.127 0.129 9,762,000 1,248,040 0.1278 3.225 3.175 3.225 3.175 3.225 390,480 3.1962 0.00%
2015-03-12 0 0.129 0.129 0.131 0.127 0.130 10,050,000 1,293,400 0.1287 3.225 3.225 3.275 3.175 3.250 402,000 3.2174 0.00%
2015-03-11 0 0.129 0.129 0.130 0.127 0.136 17,498,000 2,277,224 0.1301 3.225 3.225 3.250 3.175 3.400 699,920 3.2535 0.78%
2015-03-10 0 0.128 0.128 0.129 0.128 0.131 11,110,000 1,428,600 0.1286 3.200 3.200 3.225 3.200 3.275 444,400 3.2147 -1.54%
2015-03-09 0 0.130 0.130 0.131 0.127 0.131 8,117,000 1,046,150 0.1289 3.250 3.250 3.275 3.175 3.275 324,680 3.2221 -0.76%
2015-03-06 0 0.131 0.130 0.132 0.125 0.135 15,880,000 2,075,620 0.1307 3.275 3.250 3.300 3.125 3.375 635,200 3.2677 3.97%
2015-03-05 0 0.126 0.126 0.128 0.123 0.133 27,590,000 3,508,080 0.1272 3.150 3.150 3.200 3.075 3.325 1,103,600 3.1788 -3.82%
2015-03-04 0 0.131 0.130 0.131 0.128 0.133 15,973,000 2,075,680 0.1299 3.275 3.250 3.275 3.200 3.325 638,920 3.2487 0.00%
2015-03-03 0 0.131 0.130 0.131 0.127 0.133 13,260,000 1,722,600 0.1299 3.275 3.250 3.275 3.175 3.325 530,400 3.2477 -1.50%
2015-03-02 0 0.133 0.128 0.134 0.129 0.139 14,740,000 1,987,720 0.1349 3.325 3.200 3.350 3.225 3.475 589,600 3.3713 -4.32%
2015-02-27 0 0.139 0.137 0.139 0.134 0.140 14,829,490 2,018,545 0.1361 3.475 3.425 3.475 3.350 3.500 593,180 3.4029 0.00%
2015-02-26 0 0.139 0.138 0.139 0.135 0.140 10,993,524 1,509,787 0.1373 3.475 3.450 3.475 3.375 3.500 439,741 3.4334 0.72%
2015-02-25 0 0.138 0.137 0.138 0.137 0.142 16,120,000 2,244,960 0.1393 3.450 3.425 3.450 3.425 3.550 644,800 3.4816 -2.13%
2015-02-24 0 0.141 0.141 0.142 0.134 0.148 44,055,000 6,262,920 0.1422 3.525 3.525 3.550 3.350 3.700 1,762,200 3.5540 4.44%
2015-02-23 0 0.135 0.135 0.136 0.134 0.141 22,869,101 3,111,528 0.1361 3.375 3.375 3.400 3.350 3.525 914,764 3.4015 -4.26%
2015-02-18 0 0.141 0.140 0.141 0.139 0.141 14,907,000 2,087,087 0.1400 3.525 3.500 3.525 3.475 3.525 596,280 3.5002 0.00%
2015-02-17 0 0.141 0.141 0.142 0.139 0.147 62,816,160 8,999,639 0.1433 3.525 3.525 3.550 3.475 3.675 2,512,646 3.5817 -1.40%
2015-02-16 0 0.143 0.142 0.143 0.131 0.149 224,573,882 31,765,775 0.1414 3.575 3.550 3.575 3.275 3.725 8,982,955 3.5362 13.49%
2015-02-13 0 0.126 0.125 0.126 0.123 0.131 33,403,500 4,239,243 0.1269 3.150 3.125 3.150 3.075 3.275 1,336,140 3.1728 1.61%
2015-02-12 0 0.124 0.123 0.124 0.119 0.137 92,245,856 11,687,007 0.1267 3.100 3.075 3.100 2.975 3.425 3,689,834 3.1674 6.90%
2015-02-11 0 0.116 0.116 0.120 0.112 0.118 19,850,000 2,282,280 0.1150 2.900 2.900 3.000 2.800 2.950 794,000 2.8744 -1.69%
2015-02-10 0 0.118 0.118 0.120 0.117 0.121 7,156,000 846,900 0.1183 2.950 2.950 3.000 2.925 3.025 286,240 2.9587 -0.84%
2015-02-09 0 0.119 0.119 0.120 0.118 0.125 6,195,000 740,910 0.1196 2.975 2.975 3.000 2.950 3.125 247,800 2.9900 -2.46%
2015-02-06 0 0.122 0.122 0.123 0.118 0.127 7,340,000 895,780 0.1220 3.050 3.050 3.075 2.950 3.175 293,600 3.0510 0.00%
2015-02-05 0 0.122 0.122 0.123 0.119 0.129 23,829,500 2,932,917 0.1231 3.050 3.050 3.075 2.975 3.225 953,180 3.0770 -5.43%
2015-02-04 0 0.129 0.129 0.130 0.128 0.132 13,960,000 1,812,500 0.1298 3.225 3.225 3.250 3.200 3.300 558,400 3.2459 -2.27%
2015-02-03 0 0.132 0.132 0.134 0.128 0.135 23,400,000 3,090,680 0.1321 3.300 3.300 3.350 3.200 3.375 936,000 3.3020 0.76%
2015-02-02 0 0.131 0.130 0.132 0.127 0.140 37,380,000 4,957,200 0.1326 3.275 3.250 3.300 3.175 3.500 1,495,200 3.3154 3.15%
2015-01-30 0 0.127 0.127 0.128 0.127 0.145 103,133,606 13,699,171 0.1328 3.175 3.175 3.200 3.175 3.625 4,125,344 3.3207 -11.19%
2015-01-29 0 0.143 0.142 0.143 0.138 0.158 387,687,024 57,755,190 0.1490 3.575 3.550 3.575 3.450 3.950 15,507,481 3.7243 9.16%
2015-01-28 0 0.131 0.131 0.132 0.116 0.144 180,116,442 24,406,476 0.1355 3.275 3.275 3.300 2.900 3.600 7,204,658 3.3876 12.93%
2015-01-27 0 0.116 0.116 0.118 0.113 0.119 2,960,000 342,340 0.1157 2.900 2.900 2.950 2.825 2.975 118,400 2.8914 0.87%
2015-01-26 0 0.115 0.115 0.118 0.115 0.115 646,000 74,230 0.1149 2.875 2.875 2.950 2.875 2.875 25,840 2.8727 -0.86%
2015-01-23 0 0.116 0.115 0.116 0.113 0.118 2,692,500 312,205 0.1160 2.900 2.875 2.900 2.825 2.950 107,700 2.8988 2.65%
2015-01-22 0 0.113 0.113 0.114 0.112 0.114 3,220,000 364,360 0.1132 2.825 2.825 2.850 2.800 2.850 128,800 2.8289 -1.74%
2015-01-21 0 0.115 0.113 0.116 0.110 0.115 837,000 93,655 0.1119 2.875 2.825 2.900 2.750 2.875 33,480 2.7973 2.68%
2015-01-20 0 0.112 0.112 0.116 0.111 0.117 5,442,000 621,735 0.1142 2.800 2.800 2.900 2.775 2.925 217,680 2.8562 -0.88%
2015-01-19 0 0.113 0.113 0.114 0.111 0.117 10,272,500 1,163,822 0.1133 2.825 2.825 2.850 2.775 2.925 410,900 2.8324 -2.59%
2015-01-16 0 0.116 0.115 0.116 0.114 0.119 4,085,000 470,810 0.1153 2.900 2.875 2.900 2.850 2.975 163,400 2.8813 0.00%
2015-01-15 0 0.116 0.116 0.118 0.113 0.117 2,550,000 293,640 0.1152 2.900 2.900 2.950 2.825 2.925 102,000 2.8788 0.00%
2015-01-14 0 0.116 0.115 0.117 0.114 0.117 9,440,000 1,088,120 0.1153 2.900 2.875 2.925 2.850 2.925 377,600 2.8817 -2.52%
2015-01-13 0 0.119 0.118 0.119 0.118 0.124 7,086,715 848,068 0.1197 2.975 2.950 2.975 2.950 3.100 283,469 2.9918 -4.03%
2015-01-12 0 0.124 0.122 0.124 0.110 0.126 18,410,000 2,216,410 0.1204 3.100 3.050 3.100 2.750 3.150 736,400 3.0098 -0.80%
2015-01-09 0 0.125 0.125 0.127 0.125 0.131 26,633,178 3,411,561 0.1281 3.125 3.125 3.175 3.125 3.275 1,065,327 3.2024 -3.10%
2015-01-08 0 0.129 0.129 0.130 0.127 0.132 13,122,154 1,703,033 0.1298 3.225 3.225 3.250 3.175 3.300 524,886 3.2446 0.00%
2015-01-07 0 0.129 0.129 0.130 0.126 0.133 7,800,000 1,000,040 0.1282 3.225 3.225 3.250 3.150 3.325 312,000 3.2053 -3.01%
2015-01-06 0 0.133 0.130 0.133 0.125 0.136 48,384,094 6,265,584 0.1295 3.325 3.250 3.325 3.125 3.400 1,935,364 3.2374 3.91%
2015-01-05 0 0.128 0.126 0.129 0.123 0.133 28,061,250 3,540,670 0.1262 3.200 3.150 3.225 3.075 3.325 1,122,450 3.1544 -1.54%
2015-01-02 0 0.130 0.130 0.131 0.129 0.141 56,285,412 7,614,952 0.1353 3.250 3.250 3.275 3.225 3.525 2,251,416 3.3823 0.78%
2014-12-31 0 0.129 0.128 0.130 0.120 0.134 42,563,280 5,490,456 0.1290 3.225 3.200 3.250 3.000 3.350 1,702,531 3.2249 7.50%
2014-12-30 0 0.120 0.119 0.121 0.116 0.120 15,309,735 1,814,935 0.1185 3.000 2.975 3.025 2.900 3.000 612,389 2.9637 0.00%
2014-12-29 0 0.120 0.120 0.121 0.115 0.123 22,720,000 2,688,740 0.1183 3.000 3.000 3.025 2.875 3.075 908,800 2.9586 0.84%
2014-12-24 0 0.119 0.118 0.120 0.112 0.122 22,242,359 2,584,401 0.1162 2.975 2.950 3.000 2.800 3.050 889,694 2.9048 -1.65%
2014-12-23 0 0.121 0.120 0.121 0.105 0.124 168,828,143 19,462,245 0.1153 3.025 3.000 3.025 2.625 3.100 6,753,126 2.8820 15.24%
2014-12-22 0 0.105 0.104 0.105 0.101 0.138 155,169,696 17,819,585 0.1148 2.625 2.600 2.625 2.525 3.450 6,206,788 2.8710 -24.46%
2014-12-19 0 0.139 0.138 0.140 0.135 0.158 210,877,966 29,737,271 0.1410 3.475 3.450 3.500 3.375 3.950 8,435,119 3.5254 -37.67%
2014-12-18 0 0.223 0.223 0.230 0.180 0.237 40,359,000 8,797,097 0.2180 5.575 5.575 5.750 4.500 5.925 1,614,360 5.4493 27.43%
2014-12-17 0 0.175 0.170 0.178 0.162 0.185 15,685,500 2,780,177 0.1772 4.375 4.250 4.450 4.050 4.625 627,420 4.4311 4.79%
2014-12-16 0 0.167 0.166 0.168 0.163 0.170 3,990,000 664,150 0.1665 4.175 4.150 4.200 4.075 4.250 159,600 4.1613 -1.76%
2014-12-15 0 0.170 0.167 0.170 0.164 0.178 1,110,500 189,176 0.1704 4.250 4.175 4.250 4.100 4.450 44,420 4.2588 0.00%
2014-12-12 0 0.170 0.163 0.170 0.161 0.170 1,739,000 284,059 0.1633 4.250 4.075 4.250 4.025 4.250 69,560 4.0837 5.59%
2014-12-11 0 0.161 0.161 0.169 0.150 0.161 793,000 127,004 0.1602 4.025 4.025 4.225 3.750 4.025 31,720 4.0039 -0.62%
2014-12-10 0 0.162 0.162 0.168 0.160 0.177 1,965,500 325,105 0.1654 4.050 4.050 4.200 4.000 4.425 78,620 4.1351 0.00%
2014-12-09 0 0.162 0.162 0.170 0.161 0.179 2,932,000 495,429 0.1690 4.050 4.050 4.250 4.025 4.475 117,280 4.2243 -1.82%
2014-12-08 0 0.165 0.165 0.168 0.160 0.189 5,715,500 962,412 0.1684 4.125 4.125 4.200 4.000 4.725 228,620 4.2097 -9.34%
2014-12-05 0 0.182 0.182 0.185 0.180 0.197 3,635,000 670,995 0.1846 4.550 4.550 4.625 4.500 4.925 145,400 4.6148 -4.21%
2014-12-04 0 0.190 0.190 0.200 0.188 0.200 1,885,000 361,124 0.1916 4.750 4.750 5.000 4.700 5.000 75,400 4.7894 -5.00%
2014-12-03 0 0.200 0.200 0.210 0.200 0.219 4,400,000 900,520 0.2047 5.000 5.000 5.250 5.000 5.475 176,000 5.1166 -4.76%
2014-12-02 0 0.210 0.208 0.215 0.200 0.270 16,313,000 3,699,657 0.2268 5.250 5.200 5.375 5.000 6.750 652,520 5.6698 5.00%
2014-12-01 0 0.200 0.200 0.203 0.198 0.213 7,693,000 1,553,417 0.2019 5.000 5.000 5.075 4.950 5.325 307,720 5.0482 -9.09%
2014-11-28 0 0.220 0.220 0.224 0.220 0.232 4,558,500 1,023,226 0.2245 5.500 5.500 5.600 5.500 5.800 182,340 5.6116 -5.17%
2014-11-27 0 0.232 0.232 0.239 0.229 0.240 3,541,000 823,292 0.2325 5.800 5.800 5.975 5.725 6.000 141,640 5.8126 -5.31%
2014-11-26 0 0.245 0.245 0.248 0.225 0.275 15,496,000 3,829,308 0.2471 6.125 6.125 6.200 5.625 6.875 619,840 6.1779 7.46%
2014-11-25 0 0.228 0.227 0.230 0.225 0.245 6,139,000 1,425,683 0.2322 5.700 5.675 5.750 5.625 6.125 245,560 5.8058 -8.80%
2014-11-24 0 0.250 0.245 0.250 0.240 0.265 7,327,500 1,815,132 0.2477 6.250 6.125 6.250 6.000 6.625 293,100 6.1929 -1.96%
2014-11-21 0 0.255 0.255 0.260 0.232 0.320 24,945,500 6,983,773 0.2800 6.375 6.375 6.500 5.800 8.000 997,820 6.9990 -1.92%
2014-11-20 0 0.260 0.260 0.265 0.220 0.365 35,747,500 9,689,518 0.2711 6.500 6.500 6.625 5.500 9.125 1,429,900 6.7764 -24.64%
2014-11-19 0 0.345 0.335 0.345 0.200 0.580 235,561,985 93,488,437 0.3969 8.625 8.375 8.625 5.000 14.50 9,422,479 9.9219 109.09%
2014-11-18 0 0.360 0.360 0.365 0.320 0.370 3,571,500 1,221,225 0.3419 4.125 4.125 4.182 3.667 4.240 311,695 3.9180 1.12%
2014-11-17 0 0.178 0.178 0.181 0.178 0.183 2,685,010 485,024 0.1806 4.079 4.079 4.148 4.079 4.194 117,164 4.1397 -1.66%
2014-11-14 0 0.181 0.181 0.184 0.181 0.191 3,273,000 609,249 0.1861 4.148 4.148 4.217 4.148 4.377 142,822 4.2658 -4.74%
2014-11-13 0 0.190 0.190 0.192 0.190 0.197 2,111,000 406,064 0.1924 4.354 4.354 4.400 4.354 4.515 92,116 4.4082 -4.04%
2014-11-12 0 0.198 0.191 0.198 0.187 0.198 1,637,000 313,225 0.1913 4.537 4.377 4.537 4.285 4.537 71,433 4.3849 5.88%
2014-11-11 0 0.187 0.186 0.188 0.181 0.191 1,512,600 280,574 0.1855 4.285 4.263 4.308 4.148 4.377 66,004 4.2508 -2.60%
2014-11-10 0 0.192 0.191 0.195 0.192 0.205 335,000 66,190 0.1976 4.400 4.377 4.469 4.400 4.698 14,618 4.5279 -1.03%
2014-11-07 0 0.194 0.193 0.201 0.193 0.207 2,316,000 464,316 0.2005 4.446 4.423 4.606 4.423 4.744 101,062 4.5944 -3.96%
2014-11-06 0 0.202 0.200 0.202 0.192 0.204 5,900,000 1,182,273 0.2004 4.629 4.583 4.629 4.400 4.675 257,455 4.5922 5.21%
2014-11-05 0 0.192 0.191 0.192 0.172 0.214 7,803,200 1,479,007 0.1895 4.400 4.377 4.400 3.942 4.904 340,503 4.3436 9.71%
2014-11-04 0 0.175 0.175 0.180 0.172 0.178 2,609,000 457,450 0.1753 4.010 4.010 4.125 3.942 4.079 113,847 4.0181 -2.78%
2014-11-03 0 0.180 0.178 0.180 0.177 0.180 1,956,000 350,400 0.1791 4.125 4.079 4.125 4.056 4.125 85,353 4.1053 1.69%
2014-10-31 0 0.177 0.177 0.180 0.173 0.180 892,000 157,911 0.1770 4.056 4.056 4.125 3.965 4.125 38,924 4.0569 0.00%
2014-10-30 0 0.177 0.174 0.177 0.174 0.177 1,420,000 247,729 0.1745 4.056 3.987 4.056 3.987 4.056 61,964 3.9980 -0.56%
2014-10-29 0 0.178 0.178 0.179 0.176 0.180 2,635,000 466,983 0.1772 4.079 4.079 4.102 4.033 4.125 114,982 4.0614 -1.11%
2014-10-28 0 0.180 0.179 0.181 0.178 0.181 2,578,000 464,046 0.1800 4.125 4.102 4.148 4.079 4.148 112,495 4.1251 -0.55%
2014-10-27 0 0.181 0.181 0.185 0.180 0.187 1,681,200 302,958 0.1802 4.148 4.148 4.240 4.125 4.285 73,361 4.1297 -1.09%
2014-10-24 0 0.183 0.183 0.185 0.180 0.183 832,000 151,005 0.1815 4.194 4.194 4.240 4.125 4.194 36,305 4.1593 0.00%
2014-10-23 0 0.183 0.183 0.185 0.180 0.189 2,510,000 461,981 0.1841 4.194 4.194 4.240 4.125 4.331 109,527 4.2180 -3.17%
2014-10-22 0 0.189 0.188 0.189 0.183 0.190 648,000 121,027 0.1868 4.331 4.308 4.331 4.194 4.354 28,276 4.2801 0.53%
2014-10-21 0 0.188 0.188 0.190 0.187 0.194 3,560,000 673,822 0.1893 4.308 4.308 4.354 4.285 4.446 155,345 4.3376 -3.09%
2014-10-20 0 0.194 0.194 0.195 0.193 0.203 1,571,300 309,101 0.1967 4.446 4.446 4.469 4.423 4.652 68,566 4.5081 -1.02%
2014-10-17 0 0.196 0.196 0.199 0.194 0.205 3,697,900 739,928 0.2001 4.492 4.492 4.560 4.446 4.698 161,363 4.5855 0.51%
2014-10-16 0 0.195 0.195 0.197 0.191 0.205 4,251,000 843,017 0.1983 4.469 4.469 4.515 4.377 4.698 185,498 4.5446 -4.88%
2014-10-15 0 0.205 0.205 0.208 0.198 0.220 32,793,000 6,953,307 0.2120 4.698 4.698 4.767 4.537 5.042 1,430,967 4.8592 3.54%
2014-10-14 0 0.198 0.197 0.199 0.180 0.213 24,914,000 5,015,403 0.2013 4.537 4.515 4.560 4.125 4.881 1,087,156 4.6133 11.24%
2014-10-13 0 0.178 0.177 0.178 0.171 0.185 5,318,000 938,659 0.1765 4.079 4.056 4.079 3.919 4.240 232,058 4.0449 -3.78%
2014-10-10 0 0.185 0.184 0.185 0.160 0.210 50,734,000 9,827,375 0.1937 4.240 4.217 4.240 3.667 4.812 2,213,847 4.4390 15.63%
2014-10-09 0 0.160 0.158 0.160 0.157 0.162 3,173,000 505,694 0.1594 3.667 3.621 3.667 3.598 3.713 138,458 3.6523 0.63%
2014-10-08 0 0.159 0.158 0.160 0.155 0.162 3,093,000 491,993 0.1591 3.644 3.621 3.667 3.552 3.713 134,967 3.6453 2.58%
2014-10-07 0 0.155 0.155 0.160 0.155 0.167 4,611,200 727,793 0.1578 3.552 3.552 3.667 3.552 3.827 201,216 3.6170 -1.90%
2014-10-06 0 0.158 0.158 0.162 0.150 0.162 3,827,600 600,213 0.1568 3.621 3.621 3.713 3.438 3.713 167,023 3.5936 0.00%
2014-10-03 0 0.158 0.153 0.158 0.144 0.160 2,283,000 348,088 0.1525 3.621 3.506 3.621 3.300 3.667 99,622 3.4941 1.94%
2014-09-30 0 0.155 0.155 0.159 0.138 0.155 3,335,000 485,929 0.1457 3.552 3.552 3.644 3.162 3.552 145,527 3.3391 1.97%
2014-09-29 0 0.152 0.152 0.154 0.152 0.166 7,052,000 1,094,241 0.1552 3.483 3.483 3.529 3.483 3.804 307,724 3.5559 -7.88%
2014-09-26 0 0.165 0.164 0.165 0.163 0.174 8,378,000 1,386,133 0.1654 3.781 3.758 3.781 3.735 3.987 365,585 3.7915 -4.62%
2014-09-25 0 0.173 0.170 0.174 0.170 0.189 11,827,000 2,101,167 0.1777 3.965 3.896 3.987 3.896 4.331 516,087 4.0713 -8.47%
2014-09-24 0 0.189 0.185 0.190 0.185 0.194 10,018,040 1,884,913 0.1882 4.331 4.240 4.354 4.240 4.446 437,151 4.3118 -0.53%
2014-09-23 0 0.190 0.190 0.191 0.170 0.200 47,073,021 8,998,464 0.1912 4.354 4.354 4.377 3.896 4.583 2,054,095 4.3807 -16.30%
2014-09-22 1 - - - - - 0 0 - 5.202 - - - - 0 - 0.00%
2014-09-19 0 0.227 0.226 0.229 0.226 0.255 31,766,000 7,575,660 0.2385 5.202 5.179 5.248 5.179 5.844 1,386,153 5.4652 -10.98%
2014-09-18 0 0.255 0.250 0.255 0.233 0.260 15,609,000 3,871,086 0.2480 5.844 5.729 5.844 5.340 5.958 681,120 5.6834 8.97%
2014-09-17 0 0.234 0.233 0.234 0.228 0.243 1,533,000 359,613 0.2346 5.362 5.340 5.362 5.225 5.569 66,895 5.3758 -1.27%
2014-09-16 0 0.237 0.228 0.238 0.227 0.237 277,000 64,286 0.2321 5.431 5.225 5.454 5.202 5.431 12,087 5.3185 3.04%
2014-09-15 0 0.230 0.229 0.230 0.228 0.244 5,023,000 1,173,424 0.2336 5.271 5.248 5.271 5.225 5.592 219,185 5.3536 -2.13%
2014-09-12 0 0.235 0.232 0.235 0.235 0.249 2,043,000 484,079 0.2369 5.385 5.317 5.385 5.385 5.706 89,149 5.4300 -2.08%
2014-09-11 0 0.240 0.240 0.242 0.238 0.255 10,156,000 2,478,580 0.2441 5.500 5.500 5.546 5.454 5.844 443,171 5.5928 -3.61%
2014-09-10 0 0.249 0.247 0.249 0.224 0.250 21,286,006 5,068,613 0.2381 5.706 5.660 5.706 5.133 5.729 928,844 5.4569 11.16%
2014-09-08 0 0.224 0.224 0.225 0.221 0.236 3,284,000 740,882 0.2256 5.133 5.133 5.156 5.065 5.408 143,302 5.1701 -0.44%
2014-09-05 0 0.225 0.224 0.228 0.223 0.232 3,343,000 753,114 0.2253 5.156 5.133 5.225 5.110 5.317 145,876 5.1627 0.00%
2014-09-04 0 0.225 0.225 0.233 0.225 0.235 1,886,000 427,888 0.2269 5.156 5.156 5.340 5.156 5.385 82,298 5.1992 -4.26%
2014-09-03 0 0.235 0.230 0.235 0.223 0.236 4,674,000 1,074,690 0.2299 5.385 5.271 5.385 5.110 5.408 203,956 5.2692 2.62%
2014-09-02 0 0.229 0.226 0.229 0.225 0.234 4,340,000 985,289 0.2270 5.248 5.179 5.248 5.156 5.362 189,382 5.2027 -0.43%
2014-09-01 0 0.230 0.230 0.234 0.230 0.240 2,908,000 683,313 0.2350 5.271 5.271 5.362 5.271 5.500 126,895 5.3849 -1.29%
2014-08-29 0 0.233 0.231 0.232 0.230 0.242 3,784,000 884,365 0.2337 5.340 5.294 5.317 5.271 5.546 165,120 5.3559 -1.27%
2014-08-28 0 0.236 0.235 0.236 0.230 0.246 7,050,000 1,657,149 0.2351 5.408 5.385 5.408 5.271 5.638 307,636 5.3867 -0.42%
2014-08-27 0 0.237 0.237 0.240 0.235 0.260 35,123,000 8,574,494 0.2441 5.431 5.431 5.500 5.385 5.958 1,532,640 5.5946 -8.85%
2014-08-26 0 0.260 0.255 0.260 0.222 0.260 54,880,000 13,592,148 0.2477 5.958 5.844 5.958 5.088 5.958 2,394,764 5.6758 17.12%
2014-08-25 0 0.222 0.217 0.222 0.214 0.222 488,000 107,161 0.2196 5.088 4.973 5.088 4.904 5.088 21,295 5.0323 2.78%
2014-08-22 0 0.216 0.216 0.219 0.210 0.215 694,000 147,830 0.2130 4.950 4.950 5.019 4.812 4.927 30,284 4.8815 -0.46%
2014-08-21 0 0.217 0.217 0.218 0.215 0.221 890,000 194,130 0.2181 4.973 4.973 4.996 4.927 5.065 38,836 4.9987 -0.91%
2014-08-20 0 0.219 0.219 0.222 0.215 0.222 1,644,000 363,028 0.2208 5.019 5.019 5.088 4.927 5.088 71,738 5.0605 0.46%
2014-08-19 0 0.218 0.218 0.220 0.218 0.222 1,456,000 318,656 0.2189 4.996 4.996 5.042 4.996 5.088 63,535 5.0155 0.46%
2014-08-18 0 0.217 0.217 0.220 0.215 0.217 448,000 96,736 0.2159 4.973 4.973 5.042 4.927 4.973 19,549 4.9484 0.46%
2014-08-15 0 0.216 0.216 0.223 0.215 0.219 1,122,000 245,498 0.2188 4.950 4.950 5.110 4.927 5.019 48,960 5.0143 -2.70%
2014-08-14 0 0.222 0.218 0.225 0.222 0.222 50,000 11,100 0.2220 5.088 4.996 5.156 5.088 5.088 2,182 5.0875 0.00%
2014-08-13 0 0.222 0.219 0.223 0.215 0.223 607,000 134,504 0.2216 5.088 5.019 5.110 4.927 5.110 26,487 5.0781 1.83%
2014-08-12 0 0.218 0.218 0.219 0.218 0.229 1,248,000 274,358 0.2198 4.996 4.996 5.019 4.996 5.248 54,458 5.0380 -2.68%
2014-08-11 0 0.224 0.219 0.224 0.218 0.224 1,472,000 321,764 0.2186 5.133 5.019 5.133 4.996 5.133 64,233 5.0093 2.75%
2014-08-08 0 0.218 0.216 0.220 0.218 0.220 190,000 41,680 0.2194 4.996 4.950 5.042 4.996 5.042 8,291 5.0272 -0.91%
2014-08-07 0 0.220 0.220 0.223 0.220 0.220 734,000 161,480 0.2200 5.042 5.042 5.110 5.042 5.042 32,029 5.0417 -0.90%
2014-08-06 0 0.222 0.222 0.223 0.220 0.225 389,000 86,175 0.2215 5.088 5.088 5.110 5.042 5.156 16,975 5.0767 0.91%
2014-08-05 0 0.220 0.220 0.223 0.217 0.228 844,000 186,183 0.2206 5.042 5.042 5.110 4.973 5.225 36,829 5.0553 0.46%
2014-08-04 0 0.219 0.219 0.225 0.216 0.225 482,000 105,299 0.2185 5.019 5.019 5.156 4.950 5.156 21,033 5.0064 -1.79%
2014-08-01 0 0.223 0.219 0.225 0.219 0.225 1,168,000 259,270 0.2220 5.110 5.019 5.156 5.019 5.156 50,967 5.0870 1.36%
2014-07-31 0 0.220 0.220 0.226 0.220 0.230 692,000 154,060 0.2226 5.042 5.042 5.179 5.042 5.271 30,196 5.1019 0.00%
2014-07-30 0 0.220 0.220 0.227 0.220 0.225 1,189,000 263,403 0.2215 5.042 5.042 5.202 5.042 5.156 51,884 5.0768 -3.51%
2014-07-29 0 0.228 0.223 0.228 0.220 0.228 1,950,000 436,202 0.2237 5.225 5.110 5.225 5.042 5.225 85,091 5.1263 2.24%
2014-07-28 0 0.223 0.223 0.227 0.220 0.223 3,246,000 720,195 0.2219 5.110 5.110 5.202 5.042 5.110 141,644 5.0846 0.00%
2014-07-25 0 0.223 0.223 0.229 0.223 0.229 4,711,000 1,059,023 0.2248 5.110 5.110 5.248 5.110 5.248 205,571 5.1516 -0.45%
2014-07-24 0 0.224 0.224 0.229 0.224 0.229 1,994,000 448,950 0.2252 5.133 5.133 5.248 5.133 5.248 87,011 5.1597 -1.75%
2014-07-23 0 0.228 0.225 0.228 0.220 0.230 1,602,000 360,880 0.2253 5.225 5.156 5.225 5.042 5.271 69,905 5.1624 1.33%
2014-07-22 0 0.225 0.225 0.226 0.224 0.232 3,242,000 739,036 0.2280 5.156 5.156 5.179 5.133 5.317 141,469 5.2240 0.00%
2014-07-21 0 0.225 0.221 0.225 0.220 0.226 3,446,000 765,580 0.2222 5.156 5.065 5.156 5.042 5.179 150,371 5.0913 2.27%
2014-07-18 0 0.220 0.219 0.225 0.218 0.228 2,227,000 490,590 0.2203 5.042 5.019 5.156 4.996 5.225 97,178 5.0484 -0.45%
2014-07-17 0 0.221 0.221 0.230 0.218 0.230 2,193,000 483,046 0.2203 5.065 5.065 5.271 4.996 5.271 95,695 5.0478 0.45%
2014-07-16 0 0.220 0.218 0.220 0.220 0.228 3,825,000 847,290 0.2215 5.042 4.996 5.042 5.042 5.225 166,909 5.0764 -2.22%
2014-07-15 0 0.225 0.225 0.234 0.225 0.234 4,444,000 1,019,893 0.2295 5.156 5.156 5.362 5.156 5.362 193,920 5.2593 -2.17%
2014-07-14 0 0.230 0.230 0.233 0.223 0.238 6,063,000 1,405,412 0.2318 5.271 5.271 5.340 5.110 5.454 264,567 5.3121 3.14%
2014-07-11 0 0.223 0.223 0.230 0.219 0.250 11,877,000 2,755,061 0.2320 5.110 5.110 5.271 5.019 5.729 518,269 5.3159 1.36%
2014-07-10 0 0.220 0.219 0.222 0.214 0.244 11,368,000 2,557,804 0.2250 5.042 5.019 5.088 4.904 5.592 496,058 5.1563 2.33%
2014-07-09 0 0.215 0.215 0.221 0.213 0.221 424,000 91,916 0.2168 4.927 4.927 5.065 4.881 5.065 18,502 4.9679 0.94%
2014-07-08 0 0.213 0.213 0.218 0.213 0.219 220,000 47,561 0.2162 4.881 4.881 4.996 4.881 5.019 9,600 4.9543 -2.74%
2014-07-07 0 0.219 0.215 0.219 0.215 0.220 330,000 71,450 0.2165 5.019 4.927 5.019 4.927 5.042 14,400 4.9618 4.29%
2014-07-04 0 0.210 0.210 0.218 0.209 0.218 810,000 172,290 0.2127 4.812 4.812 4.996 4.790 4.996 35,345 4.8745 0.00%
2014-07-03 0 0.210 0.210 0.215 - - 0 0 - 4.812 4.812 4.927 - - 0 - 0.00%
2014-07-02 0 0.210 0.210 0.215 0.206 0.214 261,000 55,384 0.2122 4.812 4.812 4.927 4.721 4.904 11,389 4.8629 0.00%
2014-06-30 0 0.210 0.205 0.210 0.210 0.210 225,000 47,250 0.2100 4.812 4.698 4.812 4.812 4.812 9,818 4.8125 -2.33%
2014-06-27 0 0.215 0.211 0.215 0.211 0.216 108,000 23,288 0.2156 4.927 4.835 4.927 4.835 4.950 4,713 4.9415 1.90%
2014-06-26 0 0.211 0.211 0.215 0.211 0.215 40,000 8,525 0.2131 4.835 4.835 4.927 4.835 4.927 1,745 4.8841 -0.47%
2014-06-25 0 0.212 0.212 0.216 0.211 0.212 80,000 16,940 0.2118 4.858 4.858 4.950 4.835 4.858 3,491 4.8526 -3.20%
2014-06-24 0 0.219 0.211 0.219 0.211 0.220 305,000 65,368 0.2143 5.019 4.835 5.019 4.835 5.042 13,309 4.9115 3.30%
2014-06-23 0 0.212 0.212 0.220 0.211 0.213 370,000 78,500 0.2122 4.858 4.858 5.042 4.835 4.881 16,145 4.8620 0.47%
2014-06-20 0 0.211 0.211 0.218 0.211 0.211 230,000 48,530 0.2110 4.835 4.835 4.996 4.835 4.835 10,036 4.8354 -3.65%
2014-06-19 0 0.219 0.219 0.224 0.216 0.219 480,000 104,970 0.2187 5.019 5.019 5.133 4.950 5.019 20,945 5.0116 0.00%
2014-06-18 0 0.219 0.210 0.227 0.208 0.219 182,000 39,788 0.2186 5.019 4.812 5.202 4.767 5.019 7,942 5.0099 5.29%
2014-06-17 0 0.208 0.208 0.219 0.208 0.210 564,000 118,252 0.2097 4.767 4.767 5.019 4.767 4.812 24,611 4.8049 -2.80%
2014-06-16 0 0.214 0.211 0.214 0.210 0.215 1,832,000 393,562 0.2148 4.904 4.835 4.904 4.812 4.927 79,942 4.9231 -0.47%
2014-06-13 0 0.215 0.207 0.215 0.207 0.215 840,000 178,236 0.2122 4.927 4.744 4.927 4.744 4.927 36,655 4.8626 3.86%
2014-06-12 0 0.207 0.207 0.211 0.207 0.215 2,268,000 478,254 0.2109 4.744 4.744 4.835 4.744 4.927 98,967 4.8324 0.98%
2014-06-11 0 0.205 0.205 0.206 0.205 0.208 1,504,000 309,378 0.2057 4.698 4.698 4.721 4.698 4.767 65,629 4.7140 -2.38%
2014-06-10 0 0.210 0.210 0.225 0.208 0.212 1,183,000 248,950 0.2104 4.812 4.812 5.156 4.767 4.858 51,622 4.8226 0.00%
2014-06-09 0 0.210 0.204 0.218 0.210 0.220 2,274,000 487,430 0.2143 4.812 4.675 4.996 4.812 5.042 99,229 4.9122 -4.55%
2014-06-06 0 0.220 0.220 0.225 0.218 0.222 1,188,000 261,514 0.2201 5.042 5.042 5.156 4.996 5.088 51,840 5.0446 -3.08%
2014-06-05 0 0.227 0.218 0.227 0.220 0.229 130,000 28,760 0.2212 5.202 4.996 5.202 5.042 5.248 5,673 5.0699 -1.30%
2014-06-04 0 0.230 0.225 0.230 0.225 0.230 74,000 17,000 0.2297 5.271 5.156 5.271 5.156 5.271 3,229 5.2646 0.00%
2014-06-03 0 0.230 0.224 0.230 0.220 0.234 780,000 177,506 0.2276 5.271 5.133 5.271 5.042 5.362 34,036 5.2152 -1.71%
2014-05-30 0 0.234 0.221 0.234 0.234 0.234 220,000 51,480 0.2340 5.362 5.065 5.362 5.362 5.362 9,600 5.3625 0.00%
2014-05-29 0 0.234 0.225 0.234 - - 0 0 - 5.362 5.156 5.362 - - 0 - 0.00%
2014-05-28 0 0.234 0.234 0.235 0.223 0.228 375,000 85,090 0.2269 5.362 5.362 5.385 5.110 5.225 16,364 5.1999 0.00%
2014-05-27 0 0.234 0.228 0.234 0.227 0.239 1,110,000 256,269 0.2309 5.362 5.225 5.362 5.202 5.477 48,436 5.2908 2.63%
2014-05-26 0 0.228 0.228 0.235 0.223 0.225 148,000 33,046 0.2233 5.225 5.225 5.385 5.110 5.156 6,458 5.1169 2.70%
2014-05-23 0 0.222 0.222 0.233 0.220 0.230 318,000 71,082 0.2235 5.088 5.088 5.340 5.042 5.271 13,876 5.1225 -0.89%
2014-05-22 0 0.224 0.224 0.232 0.222 0.239 462,000 104,963 0.2272 5.133 5.133 5.317 5.088 5.477 20,160 5.2065 -2.18%
2014-05-21 0 0.229 0.229 0.233 0.229 0.233 828,000 190,817 0.2305 5.248 5.248 5.340 5.248 5.340 36,131 5.2813 0.00%
2014-05-20 0 0.229 0.229 0.230 0.224 0.229 269,000 61,561 0.2289 5.248 5.248 5.271 5.133 5.248 11,738 5.2445 0.44%
2014-05-19 0 0.228 0.228 0.229 0.225 0.230 725,000 166,325 0.2294 5.225 5.225 5.248 5.156 5.271 31,636 5.2574 1.33%
2014-05-16 0 0.225 0.225 0.230 0.223 0.235 450,000 101,134 0.2247 5.156 5.156 5.271 5.110 5.385 19,636 5.1503 -2.60%
2014-05-15 0 0.231 0.231 0.247 0.230 0.230 1,000 230 0.2300 5.294 5.294 5.660 5.271 5.271 44 5.2708 -5.71%
2014-05-14 0 0.245 0.233 0.245 0.235 0.245 285,000 67,075 0.2354 5.615 5.340 5.615 5.385 5.615 12,436 5.3935 4.26%
2014-05-13 0 0.235 0.227 0.235 - - 0 0 - 5.385 5.202 5.385 - - 0 - -0.84%
2014-05-12 0 0.237 0.227 0.243 - - 0 0 - 5.431 5.202 5.569 - - 0 - 0.00%
2014-05-09 0 0.237 0.227 0.237 0.239 0.242 215,000 51,549 0.2398 5.431 5.202 5.431 5.477 5.546 9,382 5.4946 5.33%
2014-05-08 0 0.225 0.225 0.240 0.225 0.225 50,000 11,250 0.2250 5.156 5.156 5.500 5.156 5.156 2,182 5.1562 -1.75%
2014-05-07 0 0.229 0.224 0.231 0.221 0.230 629,000 141,339 0.2247 5.248 5.133 5.294 5.065 5.271 27,447 5.1495 -3.78%
2014-05-05 0 0.238 0.235 0.243 0.235 0.240 1,094,000 259,736 0.2374 5.454 5.385 5.569 5.385 5.500 47,738 5.4408 -4.80%
2014-05-02 0 0.250 0.236 0.250 0.234 0.250 110,000 27,195 0.2472 5.729 5.408 5.729 5.362 5.729 4,800 5.6656 6.84%
2014-04-30 0 0.234 0.234 0.245 0.228 0.240 419,000 100,064 0.2388 5.362 5.362 5.615 5.225 5.500 18,284 5.4729 -2.90%
2014-04-29 0 0.241 0.241 0.250 - - 0 0 - 5.523 5.523 5.729 - - 0 - 0.42%
2014-04-28 0 0.240 0.240 0.250 0.240 0.241 641,000 154,210 0.2406 5.500 5.500 5.729 5.500 5.523 27,971 5.5132 -2.04%
2014-04-25 0 0.245 0.243 0.255 - - 0 0 - 5.615 5.569 5.844 - - 0 - 0.00%
2014-04-24 0 0.245 0.242 0.260 0.245 0.246 310,000 76,144 0.2456 5.615 5.546 5.958 5.615 5.638 13,527 5.6289 0.00%
2014-04-23 0 0.245 0.245 0.255 0.245 0.250 593,000 146,690 0.2474 5.615 5.615 5.844 5.615 5.729 25,876 5.6689 -5.77%
2014-04-22 0 0.260 0.255 0.260 0.250 0.260 624,000 159,565 0.2557 5.958 5.844 5.958 5.729 5.958 27,229 5.8601 6.12%
2014-04-17 0 0.245 0.245 0.260 0.245 0.250 400,000 99,185 0.2480 5.615 5.615 5.958 5.615 5.729 17,455 5.6825 -1.21%
2014-04-16 0 0.248 0.248 0.250 0.248 0.248 87,000 21,576 0.2480 5.683 5.683 5.729 5.683 5.683 3,796 5.6833 -0.40%
2014-04-15 0 0.249 0.249 0.255 0.249 0.255 648,000 161,970 0.2500 5.706 5.706 5.844 5.706 5.844 28,276 5.7281 -2.35%
2014-04-14 0 0.255 0.250 0.255 0.246 0.300 6,977,000 1,838,907 0.2636 5.844 5.729 5.844 5.638 6.875 304,451 6.0401 2.41%
2014-04-11 0 0.249 0.249 0.250 0.249 0.265 76,000 19,005 0.2501 5.706 5.706 5.729 5.706 6.073 3,316 5.7307 -0.40%
2014-04-10 0 0.250 0.246 0.260 0.250 0.280 494,000 125,155 0.2534 5.729 5.638 5.958 5.729 6.417 21,556 5.8059 2.04%
2014-04-09 0 0.245 0.245 0.250 0.245 0.270 630,000 155,324 0.2465 5.615 5.615 5.729 5.615 6.188 27,491 5.6500 -1.61%
2014-04-08 0 0.249 0.247 0.249 0.246 0.250 669,000 165,643 0.2476 5.706 5.660 5.706 5.638 5.729 29,193 5.6741 0.00%
2014-04-07 0 0.249 0.249 0.250 0.249 0.249 11,000 2,739 0.2490 5.706 5.706 5.729 5.706 5.706 480 5.7062 -2.35%
2014-04-04 0 0.255 0.255 0.260 0.250 0.275 1,510,000 387,465 0.2566 5.844 5.844 5.958 5.729 6.302 65,891 5.8804 -1.92%
2014-04-03 0 0.260 0.255 0.265 0.260 0.270 530,000 139,225 0.2627 5.958 5.844 6.073 5.958 6.188 23,127 6.0199 0.00%
2014-04-02 0 0.260 0.260 0.270 0.260 0.290 2,441,000 672,655 0.2756 5.958 5.958 6.188 5.958 6.646 106,516 6.3150 0.00%
2014-04-01 0 0.260 0.260 0.265 0.245 0.265 1,283,000 330,105 0.2573 5.958 5.958 6.073 5.615 6.073 55,985 5.8963 7.00%
2014-03-31 0 0.243 0.240 0.243 0.240 0.246 536,000 129,752 0.2421 5.569 5.500 5.569 5.500 5.638 23,389 5.5475 5.19%
2014-03-28 0 0.231 0.230 0.231 0.230 0.255 3,173,000 765,861 0.2414 5.294 5.271 5.294 5.271 5.844 138,458 5.5314 -5.33%
2014-03-27 0 0.244 0.240 0.249 0.241 0.260 962,000 241,082 0.2506 5.592 5.500 5.706 5.523 5.958 41,978 5.7430 -6.15%
2014-03-26 0 0.260 0.255 0.260 0.245 0.265 1,991,000 502,955 0.2526 5.958 5.844 5.958 5.615 6.073 86,880 5.7891 -1.89%
2014-03-25 0 0.265 0.265 0.275 0.260 0.275 1,816,000 473,290 0.2606 6.073 6.073 6.302 5.958 6.302 79,244 5.9726 -1.85%
2014-03-24 0 0.270 0.270 0.285 0.270 0.270 99,000 26,730 0.2700 6.188 6.188 6.531 6.188 6.188 4,320 6.1875 0.00%
2014-03-21 0 0.270 0.270 0.280 0.270 0.285 566,323 154,785 0.2733 6.188 6.188 6.417 6.188 6.531 24,712 6.2635 -1.82%
2014-03-20 0 0.275 0.270 0.275 0.265 0.275 639,000 173,385 0.2713 6.302 6.188 6.302 6.073 6.302 27,884 6.2182 0.00%
2014-03-19 0 0.275 0.270 0.285 0.275 0.290 582,000 165,855 0.2850 6.302 6.188 6.531 6.302 6.646 25,396 6.5307 -1.79%
2014-03-18 0 0.280 0.280 0.285 0.280 0.290 1,384,000 392,955 0.2839 6.417 6.417 6.531 6.417 6.646 60,393 6.5067 0.00%
2014-03-17 0 0.280 0.280 0.285 0.270 0.285 948,000 264,130 0.2786 6.417 6.417 6.531 6.188 6.531 41,367 6.3850 1.82%
2014-03-14 0 0.275 0.275 0.290 0.270 0.285 1,783,000 496,950 0.2787 6.302 6.302 6.646 6.188 6.531 77,804 6.3872 -3.51%
2014-03-13 0 0.285 0.285 0.290 0.285 0.300 764,000 221,430 0.2898 6.531 6.531 6.646 6.531 6.875 33,338 6.6419 -3.39%
2014-03-12 0 0.295 0.290 0.295 0.285 0.320 10,419,000 3,149,845 0.3023 6.760 6.646 6.760 6.531 7.333 454,647 6.9281 -1.67%
2014-03-11 0 0.300 0.300 0.305 0.285 0.320 4,115,000 1,235,035 0.3001 6.875 6.875 6.990 6.531 7.333 179,564 6.8780 0.00%
2014-03-10 0 0.300 0.300 0.305 0.290 0.330 11,820,000 3,667,305 0.3103 6.875 6.875 6.990 6.646 7.563 515,782 7.1102 -1.64%
2014-03-07 0 0.305 0.305 0.310 0.275 0.335 10,022,000 3,077,185 0.3070 6.990 6.990 7.104 6.302 7.677 437,324 7.0364 10.91%
2014-03-06 0 0.275 0.270 0.280 0.270 0.285 2,190,000 612,750 0.2798 6.302 6.188 6.417 6.188 6.531 95,564 6.4120 0.00%
2014-03-05 0 0.275 0.275 0.280 0.265 0.280 4,273,000 1,168,090 0.2734 6.302 6.302 6.417 6.073 6.417 186,458 6.2646 -3.51%
2014-03-04 0 0.285 0.280 0.285 0.265 0.305 7,303,000 2,114,255 0.2895 6.531 6.417 6.531 6.073 6.990 318,676 6.6345 -3.39%
2014-03-03 0 0.295 0.295 0.300 0.270 0.305 29,569,454 8,740,557 0.2956 6.760 6.760 6.875 6.188 6.990 1,290,303 6.7740 11.32%
2014-02-28 0 0.265 0.265 0.275 0.245 0.290 22,533,000 6,065,382 0.2692 6.073 6.073 6.302 5.615 6.646 983,258 6.1687 10.42%
2014-02-27 0 0.240 0.235 0.241 0.226 0.245 1,138,000 263,630 0.2317 5.500 5.385 5.523 5.179 5.615 49,658 5.3089 0.84%
2014-02-26 0 0.238 0.232 0.238 0.230 0.265 3,808,000 909,785 0.2389 5.454 5.317 5.454 5.271 6.073 166,167 5.4751 -2.06%
2014-02-25 0 0.243 0.240 0.243 0.239 0.265 3,591,000 894,464 0.2491 5.569 5.500 5.569 5.477 6.073 156,698 5.7082 -6.54%
2014-02-24 0 0.260 0.255 0.260 0.229 0.290 13,550,000 3,651,746 0.2695 5.958 5.844 5.958 5.248 6.646 591,273 6.1761 13.54%
2014-02-21 0 0.229 0.229 0.237 0.228 0.244 726,000 170,104 0.2343 5.248 5.248 5.431 5.225 5.592 31,680 5.3694 -6.53%
2014-02-20 0 0.245 0.236 0.245 0.217 0.255 13,182,000 3,205,138 0.2431 5.615 5.408 5.615 4.973 5.844 575,215 5.5721 18.93%
2014-02-19 0 0.206 0.206 0.215 0.206 0.217 60,000 12,600 0.2100 4.721 4.721 4.927 4.721 4.973 2,618 4.8125 -1.90%
2014-02-18 0 0.210 0.208 0.216 0.209 0.213 66,000 13,865 0.2101 4.812 4.767 4.950 4.790 4.881 2,880 4.8142 -1.41%
2014-02-17 0 0.213 0.207 0.217 0.206 0.216 863,000 185,302 0.2147 4.881 4.744 4.973 4.721 4.950 37,658 4.9206 2.40%
2014-02-14 0 0.208 0.208 0.216 0.208 0.210 510,000 106,460 0.2087 4.767 4.767 4.950 4.767 4.812 22,255 4.7837 0.97%
2014-02-13 0 0.206 0.205 0.206 0.205 0.206 605,000 124,430 0.2057 4.721 4.698 4.721 4.698 4.721 26,400 4.7133 0.49%
2014-02-12 0 0.205 0.205 0.210 0.205 0.210 1,448,000 297,422 0.2054 4.698 4.698 4.812 4.698 4.812 63,185 4.7071 0.00%
2014-02-11 0 0.205 0.205 0.214 0.202 0.216 1,547,000 319,554 0.2066 4.698 4.698 4.904 4.629 4.950 67,505 4.7338 -0.97%
2014-02-10 0 0.207 0.204 0.214 0.204 0.207 130,000 26,820 0.2063 4.744 4.675 4.904 4.675 4.744 5,673 4.7279 1.47%
2014-02-07 0 0.204 0.204 0.218 0.204 0.204 50,000 10,200 0.2040 4.675 4.675 4.996 4.675 4.675 2,182 4.6750 -0.49%
2014-02-06 0 0.205 0.205 0.219 0.200 0.205 707,000 144,555 0.2045 4.698 4.698 5.019 4.583 4.698 30,851 4.6856 0.00%
2014-02-05 0 0.205 0.192 0.205 0.200 0.206 882,000 178,468 0.2023 4.698 4.400 4.698 4.583 4.721 38,487 4.6371 2.50%
2014-02-04 0 0.200 0.200 0.215 0.200 0.205 130,000 26,600 0.2046 4.583 4.583 4.927 4.583 4.698 5,673 4.6891 -5.66%
2014-01-30 0 0.212 0.206 0.213 - - 0 0 - 4.858 4.721 4.881 - - 0 - -0.47%
2014-01-29 0 0.213 0.208 0.213 0.208 0.213 633,000 132,454 0.2092 4.881 4.767 4.881 4.767 4.881 27,622 4.7953 0.47%
2014-01-28 0 0.212 0.206 0.212 0.212 0.218 560,000 119,060 0.2126 4.858 4.721 4.858 4.858 4.996 24,436 4.8722 -2.75%
2014-01-27 0 0.218 0.205 0.218 0.200 0.218 1,731,000 366,698 0.2118 4.996 4.698 4.996 4.583 4.996 75,535 4.8547 3.81%
2014-01-24 0 0.210 0.210 0.214 0.210 0.218 779,000 165,184 0.2120 4.812 4.812 4.904 4.812 4.996 33,993 4.8594 -3.23%
2014-01-23 0 0.217 0.210 0.217 0.208 0.219 611,000 129,099 0.2113 4.973 4.812 4.973 4.767 5.019 26,662 4.8421 3.33%
2014-01-22 0 0.210 0.215 0.219 0.210 0.210 148,000 31,080 0.2100 4.812 4.927 5.019 4.812 4.812 6,458 4.8125 0.00%
2014-01-21 0 0.210 0.210 0.225 0.210 0.213 1,794,000 377,552 0.2105 4.812 4.812 5.156 4.812 4.881 78,284 4.8229 -0.94%
2014-01-20 0 0.212 0.212 0.225 0.212 0.213 344,000 72,930 0.2120 4.858 4.858 5.156 4.858 4.881 15,011 4.8585 -2.75%
2014-01-17 0 0.218 0.214 0.220 0.210 0.220 1,084,000 231,402 0.2135 4.996 4.904 5.042 4.812 5.042 47,302 4.8920 -2.24%
2014-01-16 0 0.223 0.217 0.228 0.210 0.230 1,001,000 219,896 0.2197 5.110 4.973 5.225 4.812 5.271 43,680 5.0342 2.76%
2014-01-15 0 0.217 0.212 0.217 0.213 0.219 1,826,000 394,390 0.2160 4.973 4.858 4.973 4.881 5.019 79,680 4.9497 0.93%
2014-01-14 0 0.215 0.214 0.215 0.215 0.218 521,000 112,130 0.2152 4.927 4.904 4.927 4.927 4.996 22,735 4.9321 -5.70%
2014-01-13 0 0.228 0.215 0.228 - - 0 0 - 5.225 4.927 5.225 - - 0 - 0.00%
2014-01-10 0 0.228 0.213 0.229 0.210 0.228 131,000 27,908 0.2130 5.225 4.881 5.248 4.812 5.225 5,716 4.8821 4.59%
2014-01-09 0 0.218 0.215 0.227 - - 0 0 - 4.996 4.927 5.202 - - 0 - 0.00%
2014-01-08 0 0.218 0.218 0.226 0.218 0.219 540,000 117,795 0.2181 4.996 4.996 5.179 4.996 5.019 23,564 4.9990 -0.46%
2014-01-07 0 0.219 0.213 0.220 0.211 0.219 299,000 64,686 0.2163 5.019 4.881 5.042 4.835 5.019 13,047 4.9578 2.82%
2014-01-06 0 0.213 0.213 0.224 0.212 0.224 1,741,000 371,924 0.2136 4.881 4.881 5.133 4.858 5.133 75,971 4.8956 -4.05%
2014-01-03 0 0.222 0.219 0.230 0.219 0.222 94,000 20,646 0.2196 5.088 5.019 5.271 5.019 5.088 4,102 5.0334 2.30%
2014-01-02 0 0.217 0.217 0.225 0.215 0.230 711,000 162,662 0.2288 4.973 4.973 5.156 4.927 5.271 31,025 5.2429 0.93%
2013-12-31 0 0.215 0.215 0.230 0.214 0.214 213,000 45,582 0.2140 4.927 4.927 5.271 4.904 4.904 9,295 4.9042 0.00%
2013-12-30 0 0.215 0.215 0.220 0.210 0.220 1,378,000 296,808 0.2154 4.927 4.927 5.042 4.812 5.042 60,131 4.9360 -4.02%
2013-12-27 0 0.224 0.224 0.229 0.223 0.224 52,000 11,647 0.2240 5.133 5.133 5.248 5.110 5.133 2,269 5.1329 0.45%
2013-12-24 0 0.223 0.223 0.232 0.223 0.223 30,000 6,690 0.2230 5.110 5.110 5.317 5.110 5.110 1,309 5.1104 -1.33%
2013-12-23 0 0.226 0.224 0.229 0.223 0.226 322,000 72,456 0.2250 5.179 5.133 5.248 5.110 5.179 14,051 5.1567 1.35%
2013-12-20 0 0.223 0.223 0.225 0.222 0.229 1,854,000 416,816 0.2248 5.110 5.110 5.156 5.088 5.248 80,902 5.1521 -3.88%
2013-12-19 0 0.232 0.232 0.236 0.232 0.236 1,018,000 238,036 0.2338 5.317 5.317 5.408 5.317 5.408 44,422 5.3585 -1.28%
2013-12-18 0 0.235 0.235 0.237 0.233 0.235 455,000 106,579 0.2342 5.385 5.385 5.431 5.340 5.385 19,855 5.3680 -0.42%
2013-12-17 0 0.236 0.236 0.244 0.236 0.244 421,000 100,692 0.2392 5.408 5.408 5.592 5.408 5.592 18,371 5.4811 -3.28%
2013-12-16 0 0.244 0.242 0.244 0.234 0.245 851,000 205,725 0.2417 5.592 5.546 5.592 5.362 5.615 37,135 5.5400 4.27%
2013-12-13 0 0.234 0.234 0.246 0.232 0.234 140,000 32,600 0.2329 5.362 5.362 5.638 5.317 5.362 6,109 5.3363 -0.43%
2013-12-12 0 0.235 0.235 0.242 0.233 0.235 806,000 189,406 0.2350 5.385 5.385 5.546 5.340 5.385 35,171 5.3853 -0.42%
2013-12-11 0 0.236 0.236 0.244 0.235 0.240 3,361,000 801,386 0.2384 5.408 5.408 5.592 5.385 5.500 146,662 5.4642 -2.07%
2013-12-10 0 0.241 0.240 0.244 0.238 0.242 306,000 73,605 0.2405 5.523 5.500 5.592 5.454 5.546 13,353 5.5124 -3.21%
2013-12-09 0 0.249 0.240 0.249 0.238 0.250 1,760,000 429,976 0.2443 5.706 5.500 5.706 5.454 5.729 76,800 5.5986 1.63%
2013-12-06 0 0.245 0.245 0.248 0.239 0.248 424,000 103,244 0.2435 5.615 5.615 5.683 5.477 5.683 18,502 5.5802 -1.21%
2013-12-05 0 0.248 0.243 0.248 0.242 0.255 1,677,000 413,947 0.2468 5.683 5.569 5.683 5.546 5.844 73,178 5.6567 1.22%
2013-12-04 0 0.245 0.242 0.246 0.238 0.248 4,680,000 1,140,635 0.2437 5.615 5.546 5.638 5.454 5.683 204,218 5.5854 2.08%
2013-12-03 0 0.240 0.240 0.245 0.237 0.260 1,301,000 318,171 0.2446 5.500 5.500 5.615 5.431 5.958 56,771 5.6045 -4.00%
2013-12-02 0 0.250 0.250 0.255 0.230 0.265 7,189,000 1,806,858 0.2513 5.729 5.729 5.844 5.271 6.073 313,702 5.7598 8.70%
2013-11-29 0 0.230 0.230 0.240 0.230 0.235 393,000 90,813 0.2311 5.271 5.271 5.500 5.271 5.385 17,149 5.2955 -2.13%
2013-11-28 0 0.235 0.235 0.239 0.227 0.235 300,000 70,100 0.2337 5.385 5.385 5.477 5.202 5.385 13,091 5.3549 3.07%
2013-11-27 0 0.228 0.228 0.241 0.228 0.230 216,000 49,604 0.2296 5.225 5.225 5.523 5.225 5.271 9,425 5.2628 -0.87%
2013-11-26 0 0.230 0.230 0.244 0.230 0.230 90,000 20,700 0.2300 5.271 5.271 5.592 5.271 5.271 3,927 5.2708 0.00%
2013-11-25 0 0.230 0.230 0.238 0.225 0.240 690,000 160,032 0.2319 5.271 5.271 5.454 5.156 5.500 30,109 5.3151 -0.43%
2013-11-22 0 0.231 0.231 0.248 0.230 0.231 457,000 105,547 0.2310 5.294 5.294 5.683 5.271 5.294 19,942 5.2927 -0.43%
2013-11-21 0 0.232 0.232 0.245 0.232 0.232 275,000 63,800 0.2320 5.317 5.317 5.615 5.317 5.317 12,000 5.3167 -2.11%
2013-11-20 0 0.237 0.237 0.245 0.237 0.250 602,000 144,787 0.2405 5.431 5.431 5.615 5.431 5.729 26,269 5.5117 -2.47%
2013-11-19 0 0.243 0.236 0.244 0.234 0.245 130,000 30,923 0.2379 5.569 5.408 5.592 5.362 5.615 5,673 5.4512 2.53%
2013-11-18 0 0.237 0.236 0.248 0.237 0.250 434,000 103,940 0.2395 5.431 5.408 5.683 5.431 5.729 18,938 5.4884 -0.84%
2013-11-15 0 0.239 0.235 0.242 0.234 0.246 893,000 210,719 0.2360 5.477 5.385 5.546 5.362 5.638 38,967 5.4076 -3.24%
2013-11-14 0 0.247 0.235 0.247 0.230 0.247 164,000 38,052 0.2320 5.660 5.385 5.660 5.271 5.660 7,156 5.3172 5.56%
2013-11-13 0 0.234 0.234 0.246 0.234 0.248 936,000 221,784 0.2369 5.362 5.362 5.638 5.362 5.683 40,844 5.4301 -1.68%
2013-11-12 0 0.238 0.238 0.243 0.237 0.250 528,000 128,920 0.2442 5.454 5.454 5.569 5.431 5.729 23,040 5.5955 -4.80%
2013-11-11 0 0.250 0.249 0.255 0.224 0.260 8,050,000 1,994,063 0.2477 5.729 5.706 5.844 5.133 5.958 351,273 5.6767 10.62%
2013-11-08 0 0.226 0.226 0.230 0.223 0.235 1,007,000 232,383 0.2308 5.179 5.179 5.271 5.110 5.385 43,942 5.2884 0.00%
2013-11-07 0 0.226 0.226 0.235 0.226 0.226 900,000 203,400 0.2260 5.179 5.179 5.385 5.179 5.179 39,273 5.1792 -2.59%
2013-11-06 0 0.232 0.226 0.232 0.230 0.232 100,000 22,890 0.2289 5.317 5.179 5.317 5.271 5.317 4,364 5.2456 2.20%
2013-11-05 0 0.227 0.227 0.231 0.220 0.245 495,000 113,479 0.2293 5.202 5.202 5.294 5.042 5.615 21,600 5.2537 -3.40%
2013-11-04 0 0.235 0.231 0.237 0.235 0.235 90,000 21,150 0.2350 5.385 5.294 5.431 5.385 5.385 3,927 5.3854 0.00%
2013-11-01 0 0.235 0.235 0.240 0.235 0.236 519,000 122,055 0.2352 5.385 5.385 5.500 5.385 5.408 22,647 5.3894 1.29%
2013-10-31 0 0.232 0.228 0.240 0.232 0.232 100,000 23,200 0.2320 5.317 5.225 5.500 5.317 5.317 4,364 5.3167 0.00%
2013-10-30 0 0.232 0.232 0.238 0.230 0.231 1,369,000 316,179 0.2310 5.317 5.317 5.454 5.271 5.294 59,738 5.2927 0.00%
2013-10-29 0 0.232 0.230 0.234 0.232 0.232 220,000 51,040 0.2320 5.317 5.271 5.362 5.317 5.317 9,600 5.3167 -3.33%
2013-10-28 0 0.240 0.230 0.240 0.230 0.240 1,151,000 266,822 0.2318 5.500 5.271 5.500 5.271 5.500 50,225 5.3125 0.00%
2013-10-25 0 0.240 0.234 0.240 0.230 0.240 1,056,000 248,505 0.2353 5.500 5.362 5.500 5.271 5.500 46,080 5.3929 1.69%
2013-10-24 0 0.236 0.236 0.241 0.233 0.250 568,000 134,672 0.2371 5.408 5.408 5.523 5.340 5.729 24,785 5.4335 -0.42%
2013-10-23 0 0.237 0.237 0.241 0.236 0.245 1,116,000 266,813 0.2391 5.431 5.431 5.523 5.408 5.615 48,698 5.4789 -3.27%
2013-10-22 0 0.245 0.241 0.249 0.232 0.245 2,131,000 506,477 0.2377 5.615 5.523 5.706 5.317 5.615 92,989 5.4466 2.08%
2013-10-21 0 0.240 0.236 0.240 0.235 0.240 1,177,000 280,400 0.2382 5.500 5.408 5.500 5.385 5.500 51,360 5.4595 -4.00%
2013-10-18 0 0.250 0.249 0.250 0.244 0.275 7,859,000 1,963,221 0.2498 5.729 5.706 5.729 5.592 6.302 342,938 5.7247 -5.66%
2013-10-17 0 0.265 0.265 0.270 0.245 0.335 52,563,000 15,394,860 0.2929 6.073 6.073 6.188 5.615 7.677 2,293,658 6.7119 20.45%
2013-10-16 0 0.220 0.220 0.222 0.216 0.220 842,000 184,550 0.2192 5.042 5.042 5.088 4.950 5.042 36,742 5.0229 2.33%
2013-10-15 0 0.215 0.215 0.218 0.205 0.215 1,700,000 359,120 0.2112 4.927 4.927 4.996 4.698 4.927 74,182 4.8411 -2.27%
2013-10-11 0 0.220 0.220 0.225 0.220 0.220 72,000 15,840 0.2200 5.042 5.042 5.156 5.042 5.042 3,142 5.0417 -0.90%
2013-10-10 0 0.222 0.216 0.222 0.215 0.223 427,000 92,605 0.2169 5.088 4.950 5.088 4.927 5.110 18,633 4.9700 -0.45%
2013-10-09 0 0.223 0.217 0.224 0.211 0.224 2,216,000 477,208 0.2153 5.110 4.973 5.133 4.835 5.133 96,698 4.9350 7.73%
2013-10-08 0 0.207 0.207 0.210 0.206 0.212 440,000 92,960 0.2113 4.744 4.744 4.812 4.721 4.858 19,200 4.8417 -2.36%
2013-10-07 0 0.212 0.210 0.212 0.211 0.225 870,000 185,050 0.2127 4.858 4.812 4.858 4.835 5.156 37,964 4.8744 0.95%
2013-10-04 0 0.210 0.210 0.217 0.207 0.210 496,000 104,130 0.2099 4.812 4.812 4.973 4.744 4.812 21,644 4.8111 0.00%
2013-10-03 0 0.210 0.210 0.217 0.210 0.210 155,000 32,550 0.2100 4.812 4.812 4.973 4.812 4.812 6,764 4.8125 0.00%
2013-10-02 0 0.210 0.210 0.215 0.205 0.210 333,000 69,830 0.2097 4.812 4.812 4.927 4.698 4.812 14,531 4.8056 0.00%
2013-09-30 0 0.210 0.210 0.215 0.210 0.210 230,000 48,300 0.2100 4.812 4.812 4.927 4.812 4.812 10,036 4.8125 -2.33%
2013-09-27 0 0.215 0.212 0.215 0.212 0.215 379,000 80,363 0.2120 4.927 4.858 4.927 4.858 4.927 16,538 4.8592 1.42%
2013-09-26 0 0.212 0.212 0.229 0.212 0.213 2,339,000 497,869 0.2129 4.858 4.858 5.248 4.858 4.881 102,065 4.8779 0.00%
2013-09-25 0 0.212 0.212 0.213 0.212 0.217 4,164,000 887,354 0.2131 4.858 4.858 4.881 4.858 4.973 181,702 4.8836 -2.30%
2013-09-24 0 0.217 0.217 0.225 0.217 0.218 310,000 67,455 0.2176 4.973 4.973 5.156 4.973 4.996 13,527 4.9866 2.36%
2013-09-23 0 0.212 0.212 0.230 - - 0 0 - 4.858 4.858 5.271 - - 0 - 0.00%
2013-09-19 0 0.212 0.212 0.229 0.212 0.212 50,000 10,600 0.2120 4.858 4.858 5.248 4.858 4.858 2,182 4.8583 -0.93%
2013-09-18 0 0.214 0.211 0.229 0.211 0.214 80,000 16,990 0.2124 4.904 4.835 5.248 4.835 4.904 3,491 4.8669 1.42%
2013-09-17 0 0.211 0.210 0.228 0.211 0.211 1,180,000 248,980 0.2110 4.835 4.812 5.225 4.835 4.835 51,491 4.8354 -1.86%
2013-09-16 0 0.215 0.210 0.215 0.215 0.215 1,440,000 309,600 0.2150 4.927 4.812 4.927 4.927 4.927 62,836 4.9271 0.00%
2013-09-13 0 0.215 0.214 0.215 0.215 0.217 410,000 88,350 0.2155 4.927 4.904 4.927 4.927 4.973 17,891 4.9383 -0.92%
2013-09-12 0 0.217 0.216 0.217 0.215 0.245 2,102,000 461,980 0.2198 4.973 4.950 4.973 4.927 5.615 91,724 5.0367 -3.56%
2013-09-11 0 0.225 0.222 0.225 0.220 0.227 630,000 139,587 0.2216 5.156 5.088 5.156 5.042 5.202 27,491 5.0776 -5.86%
2013-09-10 0 0.239 0.231 0.239 0.230 0.239 887,000 205,010 0.2311 5.477 5.294 5.477 5.271 5.477 38,705 5.2967 -1.24%
2013-09-09 0 0.242 0.236 0.242 0.235 0.295 3,390,000 889,979 0.2625 5.546 5.408 5.546 5.385 6.760 147,927 6.0163 -3.20%
2013-09-06 1 0.250 0.245 0.250 0.210 0.280 5,134,000 1,281,793 0.2497 5.729 5.615 5.729 4.812 6.417 224,029 5.7215 19.05%
2013-09-05 0 0.210 0.210 0.213 0.209 0.214 597,000 126,323 0.2116 4.812 4.812 4.881 4.790 4.904 26,051 4.8491 -1.87%
2013-09-04 0 0.214 0.210 0.214 0.214 0.220 212,000 45,980 0.2169 4.904 4.812 4.904 4.904 5.042 9,251 4.9703 -0.47%
2013-09-03 0 0.215 0.207 0.218 0.208 0.220 613,000 128,477 0.2096 4.927 4.744 4.996 4.767 5.042 26,749 4.8030 2.38%
2013-09-02 0 0.210 0.206 0.225 0.209 0.210 330,000 69,051 0.2092 4.812 4.721 5.156 4.790 4.812 14,400 4.7952 0.00%
2013-08-30 0 0.210 0.209 0.213 0.210 0.215 397,000 84,351 0.2125 4.812 4.790 4.881 4.812 4.927 17,324 4.8691 -2.78%
2013-08-29 0 0.216 0.215 0.219 0.210 0.219 134,000 28,279 0.2110 4.950 4.927 5.019 4.812 5.019 5,847 4.8363 -1.37%
2013-08-28 0 0.219 0.212 0.219 0.212 0.230 479,000 103,736 0.2166 5.019 4.858 5.019 4.858 5.271 20,902 4.9630 -4.78%
2013-08-27 0 0.230 0.211 0.230 0.220 0.230 102,000 22,460 0.2202 5.271 4.835 5.271 5.042 5.271 4,451 5.0462 -0.86%
2013-08-26 0 0.232 0.232 0.245 0.229 0.250 858,000 203,551 0.2372 5.317 5.317 5.615 5.248 5.729 37,440 5.4367 0.87%
2013-08-23 0 0.230 0.215 0.230 0.210 0.230 372,000 80,460 0.2163 5.271 4.927 5.271 4.812 5.271 16,233 4.9567 9.52%
2013-08-22 0 0.210 0.210 0.219 0.210 0.219 100,000 21,450 0.2145 4.812 4.812 5.019 4.812 5.019 4,364 4.9156 -0.47%
2013-08-21 0 0.211 0.211 0.219 0.211 0.211 6,000 1,266 0.2110 4.835 4.835 5.019 4.835 4.835 262 4.8354 -4.09%
2013-08-20 0 0.220 0.208 0.220 0.208 0.220 33,000 6,890 0.2088 5.042 4.767 5.042 4.767 5.042 1,440 4.7847 0.00%
2013-08-19 0 0.220 0.220 0.230 0.210 0.210 5,000 1,050 0.2100 5.042 5.042 5.271 4.812 4.812 218 4.8125 0.00%
2013-08-16 0 0.220 0.211 0.220 - - 0 0 - 5.042 4.835 5.042 - - 0 - 0.00%
2013-08-15 0 0.220 0.212 0.230 0.219 0.220 195,000 42,800 0.2195 5.042 4.858 5.271 5.019 5.042 8,509 5.0299 0.00%
2013-08-13 0 0.220 0.208 0.225 0.220 0.225 455,000 100,525 0.2209 5.042 4.767 5.156 5.042 5.156 19,855 5.0631 0.00%
2013-08-12 0 0.220 0.220 0.230 0.220 0.230 826,000 188,720 0.2285 5.042 5.042 5.271 5.042 5.271 36,044 5.2359 0.00%
2013-08-09 0 0.220 0.208 0.230 0.210 0.220 133,000 28,220 0.2122 5.042 4.767 5.271 4.812 5.042 5,804 4.8625 4.76%
2013-08-08 0 0.210 0.208 0.210 0.210 0.210 320,000 67,200 0.2100 4.812 4.767 4.812 4.812 4.812 13,964 4.8125 0.00%
2013-08-07 0 0.210 0.210 0.230 0.209 0.210 109,000 22,821 0.2094 4.812 4.812 5.271 4.790 4.812 4,756 4.7980 0.00%
2013-08-06 0 0.210 0.210 0.228 0.208 0.210 224,000 46,976 0.2097 4.812 4.812 5.225 4.767 4.812 9,775 4.8060 -0.94%
2013-08-05 0 0.212 0.212 0.230 0.211 0.212 36,000 7,622 0.2117 4.858 4.858 5.271 4.835 4.858 1,571 4.8520 0.47%
2013-08-02 0 0.211 0.211 0.225 0.207 0.211 193,000 40,398 0.2093 4.835 4.835 5.156 4.744 4.835 8,422 4.7968 -7.86%
2013-08-01 0 0.229 0.216 0.229 0.229 0.229 4,000 916 0.2290 5.248 4.950 5.248 5.248 5.248 175 5.2479 0.00%
2013-07-31 0 0.229 0.220 0.229 0.220 0.230 317,000 71,345 0.2251 5.248 5.042 5.248 5.042 5.271 13,833 5.1577 -0.43%
2013-07-30 0 0.230 0.223 0.230 0.210 0.240 1,955,000 446,058 0.2282 5.271 5.110 5.271 4.812 5.500 85,309 5.2287 12.20%
2013-07-29 0 0.205 0.202 0.205 0.205 0.206 19,000 3,904 0.2055 4.698 4.629 4.698 4.698 4.721 829 4.7088 -6.82%
2013-07-26 0 0.220 0.208 0.220 0.208 0.220 70,000 15,010 0.2144 5.042 4.767 5.042 4.767 5.042 3,055 4.9140 0.00%
2013-07-25 0 0.220 0.207 0.220 - - 0 0 - 5.042 4.744 5.042 - - 0 - 0.00%
2013-07-24 0 0.220 0.211 0.220 0.220 0.226 131,000 29,445 0.2248 5.042 4.835 5.042 5.042 5.179 5,716 5.1510 6.28%
2013-07-23 0 0.207 0.207 0.220 0.204 0.225 344,000 70,770 0.2057 4.744 4.744 5.042 4.675 5.156 15,011 4.7146 1.47%
2013-07-22 0 0.204 0.203 0.230 0.204 0.210 176,000 36,522 0.2075 4.675 4.652 5.271 4.675 4.812 7,680 4.7555 -2.86%
2013-07-19 0 0.210 0.201 0.220 - - 0 0 - 4.812 4.606 5.042 - - 0 - 0.00%
2013-07-18 0 0.210 0.210 0.220 0.210 0.210 27,000 5,670 0.2100 4.812 4.812 5.042 4.812 4.812 1,178 4.8125 0.00%
2013-07-17 0 0.210 0.201 0.220 0.200 0.210 404,000 81,385 0.2014 4.812 4.606 5.042 4.583 4.812 17,629 4.6165 3.96%
2013-07-16 0 0.202 0.202 0.210 0.201 0.210 230,000 46,500 0.2022 4.629 4.629 4.812 4.606 4.812 10,036 4.6332 -3.81%
2013-07-15 0 0.210 0.210 0.230 0.210 0.210 14,000 2,940 0.2100 4.812 4.812 5.271 4.812 4.812 611 4.8125 0.00%
2013-07-12 0 0.210 0.200 0.230 0.210 0.211 220,000 46,300 0.2105 4.812 4.583 5.271 4.812 4.835 9,600 4.8229 -1.87%
2013-07-11 0 0.214 0.212 0.215 0.210 0.215 922,000 195,562 0.2121 4.904 4.858 4.927 4.812 4.927 40,233 4.8608 -6.96%
2013-07-10 0 0.230 0.220 0.230 - - 0 0 - 5.271 5.042 5.271 - - 0 - 0.00%
2013-07-09 0 0.230 0.211 0.230 0.234 0.234 1,000 234 0.2340 5.271 4.835 5.271 5.362 5.362 44 5.3625 1.32%
2013-07-08 0 0.227 0.217 0.235 - - 0 0 - 5.202 4.973 5.385 - - 0 - 0.00%
2013-07-05 0 0.227 0.220 0.230 0.215 0.230 2,400,000 546,200 0.2276 5.202 5.042 5.271 4.927 5.271 104,727 5.2155 -2.58%
2013-07-04 0 0.233 0.233 0.240 - - 0 0 - 5.340 5.340 5.500 - - 0 - 5.91%
2013-07-03 0 0.220 0.212 0.235 0.220 0.220 514,000 120,080 0.2336 5.042 4.858 5.385 5.042 5.042 22,429 5.3538 -3.51%
2013-07-02 0 0.228 0.213 0.235 - - 0 0 - 5.225 4.881 5.385 - - 0 - 0.00%
2013-06-28 0 0.228 0.222 0.235 0.221 0.228 33,000 7,517 0.2278 5.225 5.088 5.385 5.065 5.225 1,440 5.2201 -0.44%
2013-06-27 0 0.229 0.221 0.229 0.216 0.233 368,000 80,283 0.2182 5.248 5.065 5.248 4.950 5.340 16,058 4.9995 -7.66%
2013-06-26 0 0.248 0.227 0.248 0.248 0.250 204,000 50,976 0.2499 5.683 5.202 5.683 5.683 5.729 8,902 5.7265 5.53%
2013-06-25 0 0.235 0.218 0.240 0.218 0.235 85,000 18,655 0.2195 5.385 4.996 5.500 4.996 5.385 3,709 5.0295 4.44%
2013-06-24 0 0.225 0.220 0.234 0.208 0.225 1,213,000 260,347 0.2146 5.156 5.042 5.362 4.767 5.156 52,931 4.9186 -4.26%
2013-06-21 0 0.235 0.233 0.248 0.233 0.235 133,000 31,155 0.2342 5.385 5.340 5.683 5.340 5.385 5,804 5.3682 0.86%
2013-06-20 0 0.233 0.231 0.249 0.233 0.260 959,000 228,216 0.2380 5.340 5.294 5.706 5.340 5.958 41,847 5.4535 -4.90%
2013-06-19 0 0.245 0.243 0.260 0.241 0.260 292,000 72,030 0.2467 5.615 5.569 5.958 5.523 5.958 12,742 5.6530 -2.00%
2013-06-18 0 0.250 0.248 0.260 0.245 0.250 250,000 61,950 0.2478 5.729 5.683 5.958 5.615 5.729 10,909 5.6787 -1.96%
2013-06-17 0 0.255 0.248 0.255 0.245 0.255 477,000 119,045 0.2496 5.844 5.683 5.844 5.615 5.844 20,815 5.7193 3.66%
2013-06-14 0 0.246 0.240 0.260 0.233 0.249 209,000 49,653 0.2376 5.638 5.500 5.958 5.340 5.706 9,120 5.4444 -0.40%
2013-06-13 0 0.247 0.238 0.247 0.230 0.248 398,000 93,880 0.2359 5.660 5.454 5.660 5.271 5.683 17,367 5.4056 -5.00%
2013-06-11 0 0.260 0.230 0.260 0.230 0.260 69,000 16,370 0.2372 5.958 5.271 5.958 5.271 5.958 3,011 5.4369 4.00%
2013-06-10 0 0.250 0.241 0.260 - - 0 0 - 5.729 5.523 5.958 - - 0 - 0.00%
2013-06-07 0 0.250 0.238 0.250 - - 0 0 - 5.729 5.454 5.729 - - 0 - 0.00%
2013-06-06 0 0.250 0.240 0.250 0.240 0.250 152,000 37,100 0.2441 5.729 5.500 5.729 5.500 5.729 6,633 5.5935 0.00%
2013-06-05 0 0.250 0.250 0.260 0.250 0.260 534,000 135,180 0.2531 5.729 5.729 5.958 5.729 5.958 23,302 5.8013 -7.41%
2013-06-04 0 0.270 0.255 0.270 0.255 0.270 209,000 54,805 0.2622 6.188 5.844 6.188 5.844 6.188 9,120 6.0093 0.00%
2013-06-03 0 0.270 0.255 0.270 0.255 0.270 768,000 205,260 0.2673 6.188 5.844 6.188 5.844 6.188 33,513 6.1248 0.00%
2013-05-31 0 0.270 0.255 0.270 0.250 0.280 462,000 120,240 0.2603 6.188 5.844 6.188 5.729 6.417 20,160 5.9643 3.85%
2013-05-30 0 0.260 0.250 0.270 0.260 0.270 30,000 7,820 0.2607 5.958 5.729 6.188 5.958 6.188 1,309 5.9736 -3.70%
2013-05-29 0 0.270 0.270 0.275 0.270 0.270 499,000 134,730 0.2700 6.188 6.188 6.302 6.188 6.188 21,775 6.1875 0.00%
2013-05-28 0 0.270 0.255 0.270 0.255 0.275 560,000 150,900 0.2695 6.188 5.844 6.188 5.844 6.302 24,436 6.1752 0.00%
2013-05-27 0 0.270 0.260 0.270 0.260 0.280 1,016,000 272,405 0.2681 6.188 5.958 6.188 5.958 6.417 44,335 6.1443 0.00%
2013-05-24 0 0.270 0.270 0.280 0.260 0.265 5,000 1,320 0.2640 6.188 6.188 6.417 5.958 6.073 218 6.0500 1.89%
2013-05-23 0 0.265 0.260 0.270 0.265 0.270 510,000 135,400 0.2655 6.073 5.958 6.188 6.073 6.188 22,255 6.0842 -1.85%
2013-05-22 0 0.270 0.255 0.270 0.270 0.285 480,000 134,100 0.2794 6.188 5.844 6.188 6.188 6.531 20,945 6.4023 -1.82%
2013-05-21 0 0.275 0.275 0.285 0.275 0.280 1,619,000 448,850 0.2772 6.302 6.302 6.531 6.302 6.417 70,647 6.3534 -5.17%
2013-05-20 0 0.290 0.275 0.290 0.250 0.300 491,000 136,080 0.2771 6.646 6.302 6.646 5.729 6.875 21,425 6.3513 1.75%
2013-05-16 0 0.285 0.275 0.285 0.280 0.290 649,000 183,640 0.2830 6.531 6.302 6.531 6.417 6.646 28,320 6.4845 0.00%
2013-05-15 0 0.285 0.275 0.285 0.280 0.290 1,450,000 412,700 0.2846 6.531 6.302 6.531 6.417 6.646 63,273 6.5226 0.00%
2013-05-14 0 0.285 0.280 0.285 0.280 0.290 883,000 249,690 0.2828 6.531 6.417 6.531 6.417 6.646 38,531 6.4803 -1.72%
2013-05-13 0 0.290 0.280 0.290 0.275 0.295 2,483,000 713,570 0.2874 6.646 6.417 6.646 6.302 6.760 108,349 6.5858 -1.69%
2013-05-10 0 0.295 0.285 0.295 0.285 0.320 2,818,000 872,560 0.3096 6.760 6.531 6.760 6.531 7.333 122,967 7.0959 3.51%
2013-05-09 0 0.285 0.280 0.285 0.280 0.285 494,000 140,390 0.2842 6.531 6.417 6.531 6.417 6.531 21,556 6.5127 -5.00%
2013-05-08 0 0.300 0.280 0.300 0.285 0.300 27,000 7,875 0.2917 6.875 6.417 6.875 6.531 6.875 1,178 6.6840 5.26%
2013-05-07 0 0.285 0.275 0.285 0.280 0.310 546,000 155,105 0.2841 6.531 6.302 6.531 6.417 7.104 23,825 6.5101 -3.39%
2013-05-06 0 0.295 0.290 0.300 - - 90,000 27,000 0.3000 6.760 6.646 6.875 - - 3,927 6.8750 0.00%
2013-05-03 0 0.295 0.295 0.300 0.285 0.320 946,000 278,760 0.2947 6.760 6.760 6.875 6.531 7.333 41,280 6.7529 -4.84%
2013-05-02 0 0.310 0.305 0.310 0.280 0.310 1,848,000 569,715 0.3083 7.104 6.990 7.104 6.417 7.104 80,640 7.0649 1.64%
2013-04-30 0 0.305 0.295 0.305 0.285 0.305 500,000 148,495 0.2970 6.990 6.760 6.990 6.531 6.990 21,818 6.8060 -1.61%
2013-04-29 0 0.310 0.305 0.310 0.280 0.310 1,022,000 305,615 0.2990 7.104 6.990 7.104 6.417 7.104 44,596 6.8529 1.64%
2013-04-26 0 0.305 0.300 0.305 0.265 0.325 3,333,000 1,000,860 0.3003 6.990 6.875 6.990 6.073 7.448 145,440 6.8816 15.09%
2013-04-25 0 0.265 0.260 0.265 0.249 0.265 1,099,000 279,925 0.2547 6.073 5.958 6.073 5.706 6.073 47,956 5.8371 6.85%
2013-04-24 0 0.248 0.234 0.249 0.235 0.248 71,000 16,724 0.2355 5.683 5.362 5.706 5.385 5.683 3,098 5.3980 1.22%
2013-04-23 0 0.245 0.245 0.248 0.224 0.248 489,000 117,388 0.2401 5.615 5.615 5.683 5.133 5.683 21,338 5.5013 -1.61%
2013-04-22 0 0.249 0.215 0.249 0.207 0.249 171,000 37,877 0.2215 5.706 4.927 5.706 4.744 5.706 7,462 5.0761 9.69%
2013-04-19 0 0.227 0.213 0.227 0.213 0.230 126,000 27,418 0.2176 5.202 4.881 5.202 4.881 5.271 5,498 4.9867 -1.30%
2013-04-18 0 0.230 0.211 0.230 - - 0 0 - 5.271 4.835 5.271 - - 0 - 0.00%
2013-04-17 0 0.230 0.216 - - - 0 0 - 5.271 4.950 - - - 0 - 0.00%
2013-04-16 0 0.230 0.210 0.230 0.230 0.230 420,000 96,600 0.2300 5.271 4.812 5.271 5.271 5.271 18,327 5.2708 0.00%
2013-04-15 0 0.230 0.205 0.230 0.230 0.230 450,000 103,500 0.2300 5.271 4.698 5.271 5.271 5.271 19,636 5.2708 0.00%
2013-04-12 0 0.230 0.230 0.290 - - 0 0 - 5.271 5.271 6.646 - - 0 - 0.00%
2013-04-11 0 0.230 0.230 0.310 - - 0 0 - 5.271 5.271 7.104 - - 0 - 1.77%
2013-04-10 0 0.226 0.194 0.250 - - 0 0 - 5.179 4.446 5.729 - - 0 - 0.00%
2013-04-09 0 0.226 0.200 0.250 - - 0 0 - 5.179 4.583 5.729 - - 0 - 0.00%
2013-04-08 0 0.226 0.206 0.250 0.220 0.226 596,000 132,232 0.2219 5.179 4.721 5.729 5.042 5.179 26,007 5.0844 0.44%
2013-04-05 0 0.225 0.220 0.225 0.199 0.225 1,129,000 240,345 0.2129 5.156 5.042 5.156 4.560 5.156 49,265 4.8786 -6.25%
2013-04-03 0 0.240 0.235 0.241 0.240 0.241 2,500,000 600,200 0.2401 5.500 5.385 5.523 5.500 5.523 109,091 5.5018 0.00%
2013-04-02 0 0.240 0.231 0.240 0.230 0.240 372,000 88,455 0.2378 5.500 5.294 5.500 5.271 5.500 16,233 5.4492 0.00%
2013-03-28 0 0.240 0.232 0.240 0.240 0.240 21,000 5,040 0.2400 5.500 5.317 5.500 5.500 5.500 916 5.5000 0.00%
2013-03-27 0 0.240 0.240 0.255 0.240 0.245 160,000 38,900 0.2431 5.500 5.500 5.844 5.500 5.615 6,982 5.5716 0.00%
2013-03-26 0 0.240 0.231 0.240 0.230 0.242 492,000 115,171 0.2341 5.500 5.294 5.500 5.271 5.546 21,469 5.3645 -0.83%
2013-03-25 0 0.242 0.242 0.250 0.241 0.250 655,000 159,070 0.2429 5.546 5.546 5.729 5.523 5.729 28,582 5.5654 -3.20%
2013-03-22 0 0.250 0.250 0.260 0.250 0.250 70,000 17,500 0.2500 5.729 5.729 5.958 5.729 5.729 3,055 5.7292 0.00%
2013-03-21 0 0.250 0.250 0.260 0.250 0.255 258,000 65,340 0.2533 5.729 5.729 5.958 5.729 5.844 11,258 5.8038 0.00%
2013-03-20 0 0.250 0.240 0.255 0.240 0.250 925,000 226,438 0.2448 5.729 5.500 5.844 5.500 5.729 40,364 5.6100 -1.96%
2013-03-19 0 0.255 0.255 0.270 0.240 0.260 260,000 62,678 0.2411 5.844 5.844 6.188 5.500 5.958 11,345 5.5245 -1.92%
2013-03-18 0 0.260 0.250 0.270 0.250 0.260 366,000 94,050 0.2570 5.958 5.729 6.188 5.729 5.958 15,971 5.8888 0.00%
2013-03-15 0 0.260 0.250 0.260 0.250 0.270 384,000 97,890 0.2549 5.958 5.729 5.958 5.729 6.188 16,756 5.8420 -5.45%
2013-03-14 0 0.275 0.270 0.280 0.250 0.280 309,000 84,270 0.2727 6.302 6.188 6.417 5.729 6.417 13,484 6.2498 -1.79%
2013-03-13 0 0.280 0.250 0.290 - - 0 0 - 6.417 5.729 6.646 - - 0 - 0.00%
2013-03-12 0 0.280 0.280 0.295 0.275 0.280 709,000 196,300 0.2769 6.417 6.417 6.760 6.302 6.417 30,938 6.3449 0.00%
2013-03-11 0 0.280 0.280 0.295 0.275 0.275 74,000 20,350 0.2750 6.417 6.417 6.760 6.302 6.302 3,229 6.3021 -3.45%
2013-03-08 0 0.290 0.290 0.295 - - 1,000 290 0.2900 6.646 6.646 6.760 - - 44 6.6458 5.45%
2013-03-07 0 0.275 0.275 0.295 0.275 0.280 10,000 2,770 0.2770 6.302 6.302 6.760 6.302 6.417 436 6.3479 -5.17%
2013-03-06 0 0.290 0.285 0.295 0.290 0.290 237,000 68,730 0.2900 6.646 6.531 6.760 6.646 6.646 10,342 6.6458 -1.69%
2013-03-05 0 0.295 0.285 0.295 0.290 0.295 66,000 19,295 0.2923 6.760 6.531 6.760 6.646 6.760 2,880 6.6997 3.51%
2013-03-04 0 0.285 0.285 0.290 0.285 0.285 301,000 85,785 0.2850 6.531 6.531 6.646 6.531 6.531 13,135 6.5312 0.00%
2013-03-01 0 0.285 0.285 0.290 0.285 0.285 310,000 88,350 0.2850 6.531 6.531 6.646 6.531 6.531 13,527 6.5312 -1.72%
2013-02-28 0 0.290 0.290 0.300 0.290 0.290 200,000 58,000 0.2900 6.646 6.646 6.875 6.646 6.646 8,727 6.6458 0.00%
2013-02-27 0 0.290 0.290 0.300 - - 0 0 - 6.646 6.646 6.875 - - 0 - 0.00%
2013-02-26 0 0.290 0.290 0.300 0.290 0.310 582,000 169,580 0.2914 6.646 6.646 6.875 6.646 7.104 25,396 6.6773 -6.45%
2013-02-25 0 0.310 0.300 0.310 0.295 0.310 158,000 48,680 0.3081 7.104 6.875 7.104 6.760 7.104 6,895 7.0607 0.00%
2013-02-22 0 0.310 0.300 0.310 0.285 0.310 1,194,000 358,785 0.3005 7.104 6.875 7.104 6.531 7.104 52,102 6.8862 10.71%
2013-02-21 0 0.280 0.280 0.290 0.280 0.285 104,000 29,210 0.2809 6.417 6.417 6.646 6.417 6.531 4,538 6.4365 -3.45%
2013-02-20 0 0.290 0.285 0.300 0.285 0.295 522,000 151,385 0.2900 6.646 6.531 6.875 6.531 6.760 22,778 6.6461 0.00%
2013-02-19 0 0.290 0.290 0.300 0.290 0.300 408,000 118,520 0.2905 6.646 6.646 6.875 6.646 6.875 17,804 6.6571 -3.33%
2013-02-18 0 0.300 0.290 0.300 0.285 0.300 291,000 84,685 0.2910 6.875 6.646 6.875 6.531 6.875 12,698 6.6691 1.69%
2013-02-15 0 0.295 0.290 0.300 0.295 0.295 601,000 177,295 0.2950 6.760 6.646 6.875 6.760 6.760 26,225 6.7604 -1.67%
2013-02-14 0 0.300 0.290 0.300 0.285 0.315 34,000 10,420 0.3065 6.875 6.646 6.875 6.531 7.219 1,484 7.0233 0.00%
2013-02-08 0 0.300 0.285 0.300 0.300 0.300 334,000 100,200 0.3000 6.875 6.531 6.875 6.875 6.875 14,575 6.8750 1.69%
2013-02-07 0 0.295 0.290 0.295 0.280 0.295 723,000 207,600 0.2871 6.760 6.646 6.760 6.417 6.760 31,549 6.5802 1.72%
2013-02-06 0 0.290 0.290 0.295 0.290 0.290 506,000 146,740 0.2900 6.646 6.646 6.760 6.646 6.646 22,080 6.6458 1.75%
2013-02-05 0 0.285 0.285 0.300 0.285 0.300 1,250,000 360,950 0.2888 6.531 6.531 6.875 6.531 6.875 54,545 6.6174 -5.00%
2013-02-04 0 0.300 0.295 0.300 0.295 0.305 631,000 187,810 0.2976 6.875 6.760 6.875 6.760 6.990 27,535 6.8209 3.45%
2013-02-01 0 0.290 0.290 0.300 0.285 0.295 1,206,000 349,550 0.2898 6.646 6.646 6.875 6.531 6.760 52,625 6.6422 -3.33%
2013-01-31 0 0.300 0.300 0.305 0.290 0.325 2,099,000 642,180 0.3059 6.875 6.875 6.990 6.646 7.448 91,593 7.0113 3.45%
2013-01-30 0 0.290 0.290 0.300 0.285 0.285 20,000 5,700 0.2850 6.646 6.646 6.875 6.531 6.531 873 6.5312 -1.69%
2013-01-29 0 0.295 0.295 0.300 0.295 0.300 173,000 51,585 0.2982 6.760 6.760 6.875 6.760 6.875 7,549 6.8333 -1.67%
2013-01-28 0 0.300 0.295 0.300 0.275 0.300 362,000 107,350 0.2965 6.875 6.760 6.875 6.302 6.875 15,796 6.7959 3.45%
2013-01-25 0 0.290 0.285 0.300 0.285 0.295 1,123,000 325,330 0.2897 6.646 6.531 6.875 6.531 6.760 49,004 6.6389 0.00%
2013-01-24 0 0.290 0.290 0.295 0.290 0.290 140,000 40,600 0.2900 6.646 6.646 6.760 6.646 6.646 6,109 6.6458 -1.69%
2013-01-23 0 0.295 0.295 0.310 0.290 0.305 528,000 156,215 0.2959 6.760 6.760 7.104 6.646 6.990 23,040 6.7802 -3.28%
2013-01-22 0 0.305 0.300 0.305 0.290 0.310 820,000 241,250 0.2942 6.990 6.875 6.990 6.646 7.104 35,782 6.7423 3.39%
2013-01-21 0 0.295 0.295 0.310 0.290 0.300 789,000 231,930 0.2940 6.760 6.760 7.104 6.646 6.875 34,429 6.7365 -1.67%
2013-01-18 0 0.300 0.300 0.305 0.300 0.310 442,000 133,960 0.3031 6.875 6.875 6.990 6.875 7.104 19,287 6.9455 -3.23%
2013-01-17 0 0.310 0.295 0.310 0.290 0.315 50,000 14,865 0.2973 7.104 6.760 7.104 6.646 7.219 2,182 6.8131 3.33%
2013-01-16 0 0.300 0.300 0.305 0.285 0.300 1,168,000 347,570 0.2976 6.875 6.875 6.990 6.531 6.875 50,967 6.8195 0.00%
2013-01-15 0 0.300 0.300 0.305 0.300 0.310 816,000 251,960 0.3088 6.875 6.875 6.990 6.875 7.104 35,607 7.0761 -3.23%
2013-01-14 0 0.310 0.310 0.330 0.310 0.330 500,000 156,510 0.3130 7.104 7.104 7.563 7.104 7.563 21,818 7.1734 0.00%
2013-01-11 0 0.310 0.310 0.320 0.310 0.315 271,000 85,355 0.3150 7.104 7.104 7.333 7.104 7.219 11,825 7.2179 -1.59%
2013-01-10 0 0.315 0.315 0.320 0.310 0.315 460,000 143,420 0.3118 7.219 7.219 7.333 7.104 7.219 20,073 7.1450 -4.55%
2013-01-09 0 0.330 0.310 0.330 0.330 0.330 66,000 21,780 0.3300 7.563 7.104 7.563 7.563 7.563 2,880 7.5625 0.00%
2013-01-08 0 0.330 0.320 0.335 0.330 0.345 1,872,000 629,735 0.3364 7.563 7.333 7.677 7.563 7.906 81,687 7.7091 0.00%
2013-01-07 0 0.330 0.320 0.330 0.300 0.330 2,635,000 837,600 0.3179 7.563 7.333 7.563 6.875 7.563 114,982 7.2846 10.00%
2013-01-04 0 0.300 0.300 0.305 0.295 0.315 1,200,000 360,350 0.3003 6.875 6.875 6.990 6.760 7.219 52,364 6.8817 -1.64%
2013-01-03 0 0.305 0.300 0.305 0.295 0.305 3,617,000 1,086,295 0.3003 6.990 6.875 6.990 6.760 6.990 157,833 6.8826 1.67%
2013-01-02 0 0.300 0.300 0.305 0.290 0.310 4,447,000 1,327,820 0.2986 6.875 6.875 6.990 6.646 7.104 194,051 6.8426 1.69%
2012-12-31 0 0.295 0.290 0.295 0.285 0.310 3,088,000 899,555 0.2913 6.760 6.646 6.760 6.531 7.104 134,749 6.6758 -4.84%
2012-12-28 0 0.310 0.310 0.320 0.310 0.325 1,521,000 476,695 0.3134 7.104 7.104 7.333 7.104 7.448 66,371 7.1823 -4.62%
2012-12-27 0 0.325 0.325 0.330 0.320 0.330 1,339,000 436,605 0.3261 7.448 7.448 7.563 7.333 7.563 58,429 7.4724 -1.52%
2012-12-24 0 0.330 0.330 0.335 0.310 0.355 496,000 164,030 0.3307 7.563 7.563 7.677 7.104 8.135 21,644 7.5787 1.54%
2012-12-21 0 0.325 0.325 0.330 0.325 0.330 327,000 106,355 0.3252 7.448 7.448 7.563 7.448 7.563 14,269 7.4535 -4.41%
2012-12-20 0 0.340 0.330 0.340 0.330 0.340 910,000 301,200 0.3310 7.792 7.563 7.792 7.563 7.792 39,709 7.5852 0.00%
2012-12-19 0 0.340 0.335 0.340 0.330 0.345 1,078,000 365,175 0.3388 7.792 7.677 7.792 7.563 7.906 47,040 7.7631 1.49%
2012-12-18 0 0.335 0.330 0.335 0.325 0.345 3,497,000 1,158,450 0.3313 7.677 7.563 7.677 7.448 7.906 152,596 7.5916 -1.47%
2012-12-17 0 0.340 0.340 0.345 0.335 0.360 2,327,000 790,820 0.3398 7.792 7.792 7.906 7.677 8.250 101,542 7.7881 -2.86%
2012-12-14 0 0.350 0.350 0.360 0.350 0.375 3,179,000 1,135,905 0.3573 8.021 8.021 8.250 8.021 8.594 138,720 8.1885 -2.78%
2012-12-13 0 0.360 0.360 0.365 0.345 0.380 4,142,000 1,478,785 0.3570 8.250 8.250 8.365 7.906 8.708 180,742 8.1818 -4.00%
2012-12-12 0 0.375 0.375 0.380 0.375 0.400 6,134,000 2,360,110 0.3848 8.594 8.594 8.708 8.594 9.167 267,665 8.8174 0.00%
2012-12-11 0 0.375 0.370 0.375 0.340 0.395 13,095,000 4,920,445 0.3757 8.594 8.479 8.594 7.792 9.052 571,418 8.6109 10.29%
2012-12-10 0 0.340 0.330 0.345 0.325 0.365 7,458,000 2,485,125 0.3332 7.792 7.563 7.906 7.448 8.365 325,440 7.6362 -5.56%
2012-12-07 0 0.360 0.350 0.365 0.330 0.360 5,798,000 2,027,195 0.3496 8.250 8.021 8.365 7.563 8.250 253,004 8.0125 9.09%
2012-12-06 0 0.330 0.330 0.335 0.325 0.395 11,956,000 4,307,925 0.3603 7.563 7.563 7.677 7.448 9.052 521,716 8.2572 -14.29%
2012-12-05 0 0.385 0.385 0.390 0.345 0.440 19,142,000 7,429,850 0.3881 8.823 8.823 8.937 7.906 10.08 835,287 8.8950 -10.47%
2012-12-04 1 0.430 0.420 0.430 0.395 0.430 8,848,000 3,709,425 0.4192 9.854 9.625 9.854 9.052 9.854 386,095 9.6076 7.50%
2012-12-03 0 0.400 0.400 0.410 0.375 0.400 11,381,000 4,432,660 0.3895 9.167 9.167 9.396 8.594 9.167 496,625 8.9256 6.67%
2012-11-30 0 0.375 0.370 0.375 0.350 0.380 8,525,000 3,109,505 0.3648 8.594 8.479 8.594 8.021 8.708 372,000 8.3589 2.74%
2012-11-29 0 0.365 0.355 0.365 0.330 0.370 8,413,000 2,947,250 0.3503 8.365 8.135 8.365 7.563 8.479 367,113 8.0282 5.80%
2012-11-28 0 0.345 0.345 0.350 0.330 0.350 2,434,000 831,950 0.3418 7.906 7.906 8.021 7.563 8.021 106,211 7.8330 -1.43%
2012-11-27 0 0.350 0.345 0.350 0.320 0.350 6,853,000 2,318,780 0.3384 8.021 7.906 8.021 7.333 8.021 299,040 7.7541 6.06%
2012-11-26 0 0.330 0.320 0.325 0.315 0.350 7,945,000 2,641,915 0.3325 7.563 7.333 7.448 7.219 8.021 346,691 7.6204 4.76%
2012-11-23 0 0.315 0.315 0.320 0.315 0.335 5,994,000 1,937,615 0.3233 7.219 7.219 7.333 7.219 7.677 261,556 7.4080 -3.08%
2012-11-22 0 0.325 0.320 0.330 0.310 0.330 7,935,000 2,535,165 0.3195 7.448 7.333 7.563 7.104 7.563 346,255 7.3217 1.56%
2012-11-21 0 0.320 0.315 0.320 0.295 0.330 16,600,000 5,190,380 0.3127 7.333 7.219 7.333 6.760 7.563 724,364 7.1654 1.59%
2012-11-20 0 0.315 0.315 0.320 0.275 0.320 27,936,000 8,422,110 0.3015 7.219 7.219 7.333 6.302 7.333 1,219,025 6.9089 21.15%
2012-11-19 0 0.260 0.255 0.260 0.248 0.270 4,735,000 1,247,535 0.2635 5.958 5.844 5.958 5.683 6.188 206,618 6.0379 5.69%
2012-11-16 0 0.246 0.242 0.246 0.240 0.265 9,214,000 2,265,168 0.2458 5.638 5.546 5.638 5.500 6.073 402,065 5.6338 -3.53%
2012-11-15 0 0.255 0.250 0.260 0.244 0.295 27,289,000 7,321,231 0.2683 5.844 5.729 5.958 5.592 6.760 1,190,793 6.1482 -12.07%
2012-11-14 0 0.290 0.285 0.290 0.260 0.290 10,051,000 2,807,095 0.2793 6.646 6.531 6.646 5.958 6.646 438,589 6.4003 9.43%
2012-11-13 0 0.265 0.265 0.270 0.248 0.265 5,434,000 1,407,696 0.2591 6.073 6.073 6.188 5.683 6.073 237,120 5.9366 6.43%
2012-11-12 0 0.249 0.247 0.249 0.235 0.249 3,115,000 753,950 0.2420 5.706 5.660 5.706 5.385 5.706 135,927 5.5467 -0.40%
2012-11-09 0 0.250 0.250 0.255 0.246 0.255 4,927,000 1,229,629 0.2496 5.729 5.729 5.844 5.638 5.844 214,996 5.7193 -3.85%
2012-11-08 0 0.260 0.255 0.260 0.230 0.275 21,746,000 5,631,425 0.2590 5.958 5.844 5.958 5.271 6.302 948,916 5.9346 10.64%
2012-11-07 0 0.235 0.235 0.240 0.219 0.240 15,911,000 3,686,445 0.2317 5.385 5.385 5.500 5.019 5.500 694,298 5.3096 8.80%
2012-11-06 0 0.216 0.216 0.221 0.210 0.225 8,711,000 1,869,880 0.2147 4.950 4.950 5.065 4.812 5.156 380,116 4.9192 2.86%
2012-11-05 0 0.210 0.209 0.210 0.197 0.215 16,474,000 3,416,138 0.2074 4.812 4.790 4.812 4.515 4.927 718,865 4.7521 6.60%
2012-11-02 0 0.197 0.192 0.199 0.187 0.197 750,000 146,300 0.1951 4.515 4.400 4.560 4.285 4.515 32,727 4.4703 0.00%
2012-11-01 0 0.197 0.186 0.197 0.183 0.208 5,545,000 1,086,561 0.1960 4.515 4.263 4.515 4.194 4.767 241,964 4.4906 4.23%
2012-10-31 0 0.189 0.188 0.190 0.189 0.195 350,000 66,550 0.1901 4.331 4.308 4.354 4.331 4.469 15,273 4.3574 -5.03%
2012-10-30 0 0.199 0.192 0.199 0.187 0.199 830,000 158,957 0.1915 4.560 4.400 4.560 4.285 4.560 36,218 4.3889 5.29%
2012-10-29 0 0.189 0.189 0.190 0.184 0.193 1,518,000 282,831 0.1863 4.331 4.331 4.354 4.217 4.423 66,240 4.2698 -3.57%
2012-10-26 0 0.196 0.196 0.198 0.192 0.218 14,886,000 3,059,886 0.2056 4.492 4.492 4.537 4.400 4.996 649,571 4.7106 1.03%
2012-10-25 0 0.194 0.191 0.194 0.172 0.208 8,960,000 1,704,556 0.1902 4.446 4.377 4.446 3.942 4.767 390,982 4.3597 13.45%
2012-10-24 0 0.171 0.171 0.184 0.169 0.176 577,000 100,474 0.1741 3.919 3.919 4.217 3.873 4.033 25,178 3.9905 -2.84%
2012-10-22 0 0.176 0.169 0.176 0.168 0.176 738,000 126,264 0.1711 4.033 3.873 4.033 3.850 4.033 32,204 3.9208 6.02%
2012-10-19 0 0.166 0.165 0.175 0.165 0.166 313,000 51,738 0.1653 3.804 3.781 4.010 3.781 3.804 13,658 3.7881 0.61%
2012-10-18 0 0.165 0.165 0.167 0.164 0.172 977,000 161,872 0.1657 3.781 3.781 3.827 3.758 3.942 42,633 3.7969 -2.37%
2012-10-17 0 0.169 0.169 0.171 0.162 0.174 1,236,000 207,360 0.1678 3.873 3.873 3.919 3.713 3.987 53,935 3.8447 3.05%
2012-10-16 0 0.164 0.164 0.175 0.162 0.167 964,000 157,941 0.1638 3.758 3.758 4.010 3.713 3.827 42,065 3.7546 -4.09%
2012-10-15 0 0.171 0.170 0.171 0.170 0.171 958,000 162,920 0.1701 3.919 3.896 3.919 3.896 3.919 41,804 3.8973 -0.58%
2012-10-12 0 0.172 0.172 0.174 0.172 0.175 637,000 110,064 0.1728 3.942 3.942 3.987 3.942 4.010 27,796 3.9597 -1.15%
2012-10-11 0 0.174 0.174 0.176 0.173 0.175 692,000 119,956 0.1733 3.987 3.987 4.033 3.965 4.010 30,196 3.9725 0.00%
2012-10-10 0 0.174 0.174 0.176 0.174 0.180 174,000 30,448 0.1750 3.987 3.987 4.033 3.987 4.125 7,593 4.0102 0.00%
2012-10-09 0 0.174 0.173 0.179 0.173 0.174 430,000 74,540 0.1733 3.987 3.965 4.102 3.965 3.987 18,764 3.9726 0.58%
2012-10-08 0 0.173 0.173 0.176 0.172 0.179 118,000 20,530 0.1740 3.965 3.965 4.033 3.942 4.102 5,149 3.9871 -2.81%
2012-10-05 0 0.178 0.174 0.178 0.171 0.179 557,000 97,697 0.1754 4.079 3.987 4.079 3.919 4.102 24,305 4.0196 4.09%
2012-10-04 0 0.171 0.171 0.173 0.171 0.179 182,000 31,138 0.1711 3.919 3.919 3.965 3.919 4.102 7,942 3.9208 0.00%
2012-10-03 0 0.171 0.171 0.179 0.170 0.172 485,000 82,819 0.1708 3.919 3.919 4.102 3.896 3.942 21,164 3.9133 -5.00%
2012-09-28 0 0.180 0.175 0.180 0.175 0.180 193,000 34,590 0.1792 4.125 4.010 4.125 4.010 4.125 8,422 4.1072 0.00%
2012-09-27 0 0.180 0.176 0.180 0.173 0.180 346,000 61,664 0.1782 4.125 4.033 4.125 3.965 4.125 15,098 4.0842 2.27%
2012-09-26 0 0.176 0.176 0.180 0.174 0.180 540,000 94,040 0.1741 4.033 4.033 4.125 3.987 4.125 23,564 3.9909 -4.86%
2012-09-25 0 0.185 0.180 0.185 0.180 0.185 407,000 73,735 0.1812 4.240 4.125 4.240 4.125 4.240 17,760 4.1517 2.78%
2012-09-24 0 0.180 0.180 0.190 0.180 0.181 999,000 180,480 0.1807 4.125 4.125 4.354 4.125 4.148 43,593 4.1401 -5.26%
2012-09-21 0 0.190 0.183 0.190 0.178 0.193 190,000 35,001 0.1842 4.354 4.194 4.354 4.079 4.423 8,291 4.2216 0.53%
2012-09-20 0 0.189 0.185 0.189 0.185 0.190 190,000 35,679 0.1878 4.331 4.240 4.331 4.240 4.354 8,291 4.3034 -0.53%
2012-09-19 0 0.190 0.186 0.190 0.185 0.193 535,000 101,106 0.1890 4.354 4.263 4.354 4.240 4.423 23,345 4.3309 1.60%
2012-09-18 0 0.187 0.183 0.187 0.183 0.189 793,000 147,100 0.1855 4.285 4.194 4.285 4.194 4.331 34,604 4.2510 -1.58%
2012-09-17 0 0.190 0.186 0.190 0.186 0.205 3,606,000 692,929 0.1922 4.354 4.263 4.354 4.263 4.698 157,353 4.4037 -5.47%
2012-09-14 0 0.201 0.199 0.201 0.198 0.213 1,808,000 365,268 0.2020 4.606 4.560 4.606 4.537 4.881 78,895 4.6298 -2.90%
2012-09-13 0 0.207 0.204 0.207 0.200 0.221 17,452,000 3,661,511 0.2098 4.744 4.675 4.744 4.583 5.065 761,542 4.8080 3.50%
2012-09-12 0 0.200 0.202 0.203 0.176 0.231 34,507,000 7,345,817 0.2129 4.583 4.629 4.652 4.033 5.294 1,505,760 4.8785 15.61%
2012-09-11 0 0.173 0.173 0.176 0.172 0.180 1,678,000 291,289 0.1736 3.965 3.965 4.033 3.942 4.125 73,222 3.9782 -0.57%
2012-09-10 0 0.174 0.173 0.174 0.173 0.178 659,000 114,674 0.1740 3.987 3.965 3.987 3.965 4.079 28,756 3.9878 -0.57%
2012-09-07 0 0.175 0.172 0.179 0.172 0.198 3,764,000 664,945 0.1767 4.010 3.942 4.102 3.942 4.537 164,247 4.0484 -5.91%
2012-09-06 0 0.186 0.180 0.186 0.174 0.189 1,270,000 227,339 0.1790 4.263 4.125 4.263 3.987 4.331 55,418 4.1022 6.90%
2012-09-05 0 0.174 0.174 0.180 0.169 0.182 696,000 121,262 0.1742 3.987 3.987 4.125 3.873 4.171 30,371 3.9927 -7.94%
2012-09-04 0 0.189 0.188 0.189 0.175 0.190 1,181,000 217,101 0.1838 4.331 4.308 4.331 4.010 4.354 51,535 4.2127 -1.56%
2012-09-03 0 0.192 0.192 0.193 0.185 0.205 6,478,000 1,281,204 0.1978 4.400 4.400 4.423 4.240 4.698 282,676 4.5324 3.78%
2012-08-31 0 0.185 0.185 0.195 0.185 0.200 303,000 58,145 0.1919 4.240 4.240 4.469 4.240 4.583 13,222 4.3977 -6.57%
2012-08-30 0 0.198 0.186 0.199 0.180 0.210 6,428,000 1,237,848 0.1926 4.537 4.263 4.560 4.125 4.812 280,495 4.4131 0.00%
2012-08-29 0 0.198 0.196 0.198 0.195 0.200 2,786,000 552,623 0.1984 4.537 4.492 4.537 4.469 4.583 121,571 4.5457 -2.94%
2012-08-28 0 0.204 0.201 0.208 0.201 0.215 2,825,000 578,247 0.2047 4.675 4.606 4.767 4.606 4.927 123,273 4.6908 -5.12%
2012-08-27 0 0.215 0.215 0.220 0.215 0.220 1,762,000 382,545 0.2171 4.927 4.927 5.042 4.927 5.042 76,887 4.9754 -3.15%
2012-08-24 0 0.222 0.219 0.222 0.214 0.230 8,552,000 1,915,462 0.2240 5.088 5.019 5.088 4.904 5.271 373,178 5.1328 1.83%
2012-08-23 0 0.218 0.218 0.220 0.215 0.233 10,174,000 2,256,815 0.2218 4.996 4.996 5.042 4.927 5.340 443,956 5.0834 -3.54%
2012-08-22 0 0.226 0.225 0.227 0.197 0.238 38,497,000 8,647,003 0.2246 5.179 5.156 5.202 4.515 5.454 1,679,869 5.1474 9.18%
2012-08-21 0 0.207 0.207 0.209 0.190 0.239 37,983,000 7,984,980 0.2102 4.744 4.744 4.790 4.354 5.477 1,657,440 4.8177 -12.66%
2012-08-20 0 0.237 0.235 0.238 0.229 0.265 27,063,000 6,594,550 0.2437 5.431 5.385 5.454 5.248 6.073 1,180,931 5.5842 3.95%
2012-08-17 1 0.228 0.220 0.228 0.216 0.260 23,888,000 5,704,421 0.2388 5.225 5.042 5.225 4.950 5.958 1,042,385 5.4725 -4.20%
2012-08-16 0 0.238 0.236 0.239 0.219 0.285 103,352,000 26,120,462 0.2527 5.454 5.408 5.477 5.019 6.531 4,509,905 5.7918 12.26%
2012-08-15 0 0.212 0.212 0.214 0.140 0.270 163,388,000 34,111,266 0.2088 4.858 4.858 4.904 3.208 6.188 7,129,658 4.7844 51.43%
2012-08-14 0 0.140 0.136 0.140 0.100 0.151 17,364,000 2,366,265 0.1363 3.208 3.117 3.208 2.292 3.460 757,702 3.1230 38.61%
2012-08-13 0 0.101 0.101 0.119 0.100 0.108 651,000 65,893 0.1012 2.315 2.315 2.727 2.292 2.475 28,407 2.3196 -5.61%
2012-08-10 0 0.107 0.108 0.116 0.098 0.108 1,222,000 126,671 0.1037 2.452 2.475 2.658 2.246 2.475 53,324 2.3755 -0.93%
2012-08-09 1 - - - - - 0 0 - 2.475 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 2.475 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 2.475 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 2.475 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 2.475 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 2.475 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 2.475 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 2.475 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 2.475 - - - - 0 - 0.00%
2012-07-27 0 0.108 0.108 0.114 0.107 0.110 280,000 30,526 0.1090 2.475 2.475 2.613 2.452 2.521 12,218 2.4984 -0.92%
2012-07-26 0 0.109 0.109 0.125 0.109 0.110 211,000 23,292 0.1104 2.498 2.498 2.865 2.498 2.521 9,207 2.5297 -4.39%
2012-07-25 0 0.114 0.110 0.114 0.109 0.114 119,000 13,285 0.1116 2.613 2.521 2.613 2.498 2.613 5,193 2.5584 0.00%
2012-07-24 0 0.114 0.111 0.114 0.110 0.114 86,000 9,534 0.1109 2.613 2.544 2.613 2.521 2.613 3,753 2.5406 -0.87%
2012-07-23 0 0.115 0.115 0.120 0.110 0.120 512,000 58,355 0.1140 2.635 2.635 2.750 2.521 2.750 22,342 2.6119 -2.54%
2012-07-20 0 0.118 0.115 0.118 0.111 0.118 85,000 9,920 0.1167 2.704 2.635 2.704 2.544 2.704 3,709 2.6745 -1.67%
2012-07-19 0 0.120 0.116 0.120 0.120 0.121 256,000 30,730 0.1200 2.750 2.658 2.750 2.750 2.773 11,171 2.7509 0.00%
2012-07-18 0 0.120 0.118 0.120 0.115 0.121 646,000 77,384 0.1198 2.750 2.704 2.750 2.635 2.773 28,189 2.7452 -6.98%
2012-07-17 0 0.129 0.123 0.129 0.122 0.130 163,000 20,822 0.1277 2.956 2.819 2.956 2.796 2.979 7,113 2.9274 -2.27%
2012-07-16 0 0.132 0.132 0.138 0.126 0.126 20,000 2,520 0.1260 3.025 3.025 3.162 2.888 2.888 873 2.8875 -4.35%
2012-07-13 0 0.138 0.126 0.138 0.126 0.140 21,000 2,660 0.1267 3.162 2.888 3.162 2.888 3.208 916 2.9028 8.66%
2012-07-12 0 0.127 0.127 0.140 - - 0 0 - 2.910 2.910 3.208 - - 0 - 0.00%
2012-07-11 0 0.127 0.127 0.135 0.127 0.130 61,000 7,927 0.1300 2.910 2.910 3.094 2.910 2.979 2,662 2.9780 -2.31%
2012-07-10 0 0.130 0.125 0.143 - - 0 0 - 2.979 2.865 3.277 - - 0 - 0.00%
2012-07-09 0 0.130 0.129 0.143 0.130 0.135 622,000 81,210 0.1306 2.979 2.956 3.277 2.979 3.094 27,142 2.9921 -5.11%
2012-07-06 0 0.137 0.135 0.137 0.136 0.137 124,000 16,968 0.1368 3.140 3.094 3.140 3.117 3.140 5,411 3.1359 0.00%
2012-07-05 0 0.137 0.133 0.140 0.137 0.140 64,000 8,939 0.1397 3.140 3.048 3.208 3.140 3.208 2,793 3.2008 -2.14%
2012-07-04 0 0.140 0.137 0.145 0.140 0.140 59,000 8,510 0.1442 3.208 3.140 3.323 3.208 3.208 2,575 3.3054 -4.11%
2012-07-03 0 0.146 0.130 0.146 - - 0 0 - 3.346 2.979 3.346 - - 0 - 0.00%
2012-06-29 0 0.146 0.131 0.146 - - 0 0 - 3.346 3.002 3.346 - - 0 - -0.68%
2012-06-28 0 0.147 0.133 0.147 0.145 0.147 200,000 29,002 0.1450 3.369 3.048 3.369 3.323 3.369 8,727 3.3231 2.08%
2012-06-27 0 0.144 0.132 0.144 0.150 0.153 7,000 1,053 0.1504 3.300 3.025 3.300 3.438 3.506 305 3.4473 3.60%
2012-06-26 0 0.139 0.137 0.139 0.131 0.139 123,000 16,127 0.1311 3.185 3.140 3.185 3.002 3.185 5,367 3.0047 5.30%
2012-06-25 0 0.132 0.131 0.132 0.131 0.138 117,000 15,530 0.1327 3.025 3.002 3.025 3.002 3.162 5,105 3.0418 -8.33%
2012-06-22 0 0.144 0.131 0.144 0.125 0.144 540,000 69,311 0.1284 3.300 3.002 3.300 2.865 3.300 23,564 2.9414 2.86%
2012-06-21 0 0.140 0.140 0.146 0.134 0.140 156,000 21,360 0.1369 3.208 3.208 3.346 3.071 3.208 6,807 3.1378 -4.11%
2012-06-20 0 0.146 0.146 0.147 0.140 0.146 213,000 29,990 0.1408 3.346 3.346 3.369 3.208 3.346 9,295 3.2266 4.29%
2012-06-19 0 0.140 0.140 0.144 0.134 0.148 650,000 92,626 0.1425 3.208 3.208 3.300 3.071 3.392 28,364 3.2657 -7.28%
2012-06-18 0 0.151 0.151 0.154 0.150 0.156 158,000 24,252 0.1535 3.460 3.460 3.529 3.438 3.575 6,895 3.5176 2.03%
2012-06-15 0 0.148 0.149 0.150 0.148 0.148 542,000 79,766 0.1472 3.392 3.415 3.438 3.392 3.392 23,651 3.3726 0.68%
2012-06-14 0 0.147 0.140 0.147 - - 0 0 - 3.369 3.208 3.369 - - 0 - 0.00%
2012-06-13 0 0.147 0.148 0.155 0.147 0.147 144,000 21,208 0.1473 3.369 3.392 3.552 3.369 3.369 6,284 3.3751 5.00%
2012-06-12 0 0.140 0.134 0.146 0.131 0.140 60,000 8,126 0.1354 3.208 3.071 3.346 3.002 3.208 2,618 3.1037 -4.76%
2012-06-11 0 0.147 0.140 0.147 0.147 0.147 22,000 3,199 0.1454 3.369 3.208 3.369 3.369 3.369 960 3.3323 5.00%
2012-06-08 0 0.140 0.129 0.145 - - 0 0 - 3.208 2.956 3.323 - - 0 - 0.00%
2012-06-07 0 0.140 0.135 0.140 0.121 0.140 191,000 25,998 0.1361 3.208 3.094 3.208 2.773 3.208 8,335 3.1193 0.00%
2012-06-06 0 0.140 0.139 0.140 0.140 0.140 25,000 3,500 0.1400 3.208 3.185 3.208 3.208 3.208 1,091 3.2083 1.45%
2012-06-05 0 0.138 0.138 0.140 0.134 0.138 274,000 36,972 0.1349 3.162 3.162 3.208 3.071 3.162 11,956 3.0922 -1.43%
2012-06-04 0 0.140 0.131 0.140 0.142 0.142 10,000 1,420 0.1420 3.208 3.002 3.208 3.254 3.254 436 3.2542 -1.41%
2012-06-01 0 0.142 0.140 0.142 0.140 0.147 398,000 56,781 0.1427 3.254 3.208 3.254 3.208 3.369 17,367 3.2694 1.43%
2012-05-31 0 0.140 0.135 0.143 0.138 0.140 153,000 21,380 0.1397 3.208 3.094 3.277 3.162 3.208 6,676 3.2023 0.00%
2012-05-30 0 0.140 0.138 0.140 0.140 0.141 990,000 138,850 0.1403 3.208 3.162 3.208 3.208 3.231 43,200 3.2141 -3.45%
2012-05-29 0 0.145 0.141 0.145 0.140 0.145 859,000 121,295 0.1412 3.323 3.231 3.323 3.208 3.323 37,484 3.2359 3.57%
2012-05-28 0 0.140 0.136 0.140 - - 8,000 1,120 0.1400 3.208 3.117 3.208 - - 349 3.2083 0.00%
2012-05-25 0 0.140 0.140 0.144 - - 0 0 - 3.208 3.208 3.300 - - 0 - 0.72%
2012-05-24 0 0.139 0.137 0.149 0.139 0.139 20,000 2,780 0.1390 3.185 3.140 3.415 3.185 3.185 873 3.1854 0.00%
2012-05-23 0 0.139 0.139 0.144 0.135 0.136 601,000 81,419 0.1355 3.185 3.185 3.300 3.094 3.117 26,225 3.1046 -4.79%
2012-05-22 0 0.146 0.146 0.153 - - 0 0 - 3.346 3.346 3.506 - - 0 - 0.00%
2012-05-21 0 0.146 0.146 0.156 0.146 0.146 20,000 2,920 0.1460 3.346 3.346 3.575 3.346 3.346 873 3.3458 0.00%
2012-05-18 0 0.146 0.146 0.152 0.142 0.148 773,000 113,116 0.1463 3.346 3.346 3.483 3.254 3.392 33,731 3.3535 -1.35%
2012-05-17 0 0.148 0.148 0.160 0.148 0.148 30,000 4,440 0.1480 3.392 3.392 3.667 3.392 3.392 1,309 3.3917 0.00%
2012-05-16 0 0.148 0.148 0.153 0.145 0.153 230,000 34,134 0.1484 3.392 3.392 3.506 3.323 3.506 10,036 3.4010 -3.90%
2012-05-15 0 0.154 0.153 0.154 0.149 0.154 392,000 58,858 0.1501 3.529 3.506 3.529 3.415 3.529 17,105 3.4409 0.00%
2012-05-14 0 0.154 0.150 0.154 0.147 0.154 1,723,000 254,084 0.1475 3.529 3.438 3.529 3.369 3.529 75,185 3.3794 -0.65%
2012-05-11 0 0.155 0.150 0.155 0.147 0.155 270,000 41,038 0.1520 3.552 3.438 3.552 3.369 3.552 11,782 3.4832 -1.27%
2012-05-10 0 0.157 0.152 0.157 0.152 0.157 176,000 27,054 0.1537 3.598 3.483 3.598 3.483 3.598 7,680 3.5227 1.29%
2012-05-09 0 0.155 0.152 0.155 0.144 0.164 412,000 64,327 0.1561 3.552 3.483 3.552 3.300 3.758 17,978 3.5781 -3.12%
2012-05-08 0 0.160 0.147 0.160 0.160 0.160 23,000 3,680 0.1600 3.667 3.369 3.667 3.667 3.667 1,004 3.6667 0.00%
2012-05-07 0 0.160 0.153 0.160 0.151 0.160 66,000 9,975 0.1511 3.667 3.506 3.667 3.460 3.667 2,880 3.4635 0.00%
2012-05-04 0 0.160 0.156 0.160 - - 0 0 - 3.667 3.575 3.667 - - 0 - 0.00%
2012-05-03 0 0.160 0.156 0.160 - - 0 0 - 3.667 3.575 3.667 - - 0 - -1.84%
2012-05-02 0 0.163 0.163 0.168 0.160 0.170 458,000 73,993 0.1616 3.735 3.735 3.850 3.667 3.896 19,985 3.7023 1.88%
2012-04-30 0 0.160 0.160 0.165 0.142 0.168 192,000 30,628 0.1595 3.667 3.667 3.781 3.254 3.850 8,378 3.6557 -4.76%
2012-04-27 0 0.168 0.168 0.170 0.165 0.171 288,000 48,259 0.1676 3.850 3.850 3.896 3.781 3.919 12,567 3.8401 -1.18%
2012-04-26 0 0.170 0.165 0.180 - - 1,000 165 0.1650 3.896 3.781 4.125 - - 44 3.7812 0.00%
2012-04-25 0 0.170 0.168 0.178 - - 0 0 - 3.896 3.850 4.079 - - 0 - 0.00%
2012-04-24 0 0.170 0.168 0.175 0.170 0.170 16,000 2,720 0.1700 3.896 3.850 4.010 3.896 3.896 698 3.8958 -2.86%
2012-04-23 0 0.175 0.151 0.180 0.175 0.180 378,000 66,702 0.1765 4.010 3.460 4.125 4.010 4.125 16,495 4.0439 -3.85%
2012-04-20 0 0.182 0.181 0.182 0.180 0.182 759,000 136,690 0.1801 4.171 4.148 4.171 4.125 4.171 33,120 4.1271 0.00%
2012-04-19 0 0.182 0.180 0.184 0.182 0.185 400,000 73,880 0.1847 4.171 4.125 4.217 4.171 4.240 17,455 4.2327 0.55%
2012-04-18 0 0.181 0.178 0.195 0.181 0.181 100,000 18,100 0.1810 4.148 4.079 4.469 4.148 4.148 4,364 4.1479 0.00%
2012-04-17 0 0.181 0.181 0.195 - - 0 0 - 4.148 4.148 4.469 - - 0 - 0.56%
2012-04-16 0 0.180 0.180 0.195 0.180 0.182 185,000 33,660 0.1819 4.125 4.125 4.469 4.125 4.171 8,073 4.1696 -2.70%
2012-04-13 0 0.185 0.185 0.195 0.180 0.195 268,000 49,980 0.1865 4.240 4.240 4.469 4.125 4.469 11,695 4.2738 0.00%
2012-04-12 0 0.185 0.180 0.193 - - 0 0 - 4.240 4.125 4.423 - - 0 - 0.00%
2012-04-11 0 0.185 0.178 0.193 - - 0 0 - 4.240 4.079 4.423 - - 0 - 0.00%
2012-04-10 0 0.185 0.185 0.190 0.185 0.185 142,000 26,270 0.1850 4.240 4.240 4.354 4.240 4.240 6,196 4.2396 -3.14%
2012-04-05 0 0.191 0.191 0.220 0.191 0.197 26,000 5,116 0.1968 4.377 4.377 5.042 4.377 4.515 1,135 4.5093 -1.55%
2012-04-03 0 0.194 0.194 0.203 0.194 0.200 392,000 77,680 0.1982 4.446 4.446 4.652 4.446 4.583 17,105 4.5412 -3.00%
2012-04-02 0 0.200 0.190 0.210 0.200 0.200 291,000 58,200 0.2000 4.583 4.354 4.812 4.583 4.583 12,698 4.5833 0.00%
2012-03-30 0 0.200 0.200 0.219 0.200 0.200 608,000 121,600 0.2000 4.583 4.583 5.019 4.583 4.583 26,531 4.5833 0.00%
2012-03-29 0 0.200 0.199 0.210 0.200 0.203 1,251,000 252,603 0.2019 4.583 4.560 4.812 4.583 4.652 54,589 4.6274 -1.48%
2012-03-28 0 0.203 0.203 0.213 0.203 0.203 165,000 33,495 0.2030 4.652 4.652 4.881 4.652 4.652 7,200 4.6521 0.00%
2012-03-27 0 0.203 0.203 0.210 0.200 0.203 341,000 68,720 0.2015 4.652 4.652 4.812 4.583 4.652 14,880 4.6183 2.01%
2012-03-26 0 0.199 0.193 0.200 0.190 0.199 11,000 2,099 0.1908 4.560 4.423 4.583 4.354 4.560 480 4.3729 3.11%
2012-03-23 0 0.193 0.193 0.199 0.188 0.200 938,000 180,625 0.1926 4.423 4.423 4.560 4.308 4.583 40,931 4.4129 -5.39%
2012-03-22 0 0.204 0.196 0.205 0.204 0.204 244,000 49,776 0.2040 4.675 4.492 4.698 4.675 4.675 10,647 4.6750 -0.49%
2012-03-21 0 0.205 0.198 0.205 0.198 0.210 1,484,000 302,078 0.2036 4.698 4.537 4.698 4.537 4.812 64,756 4.6648 -2.84%
2012-03-20 0 0.211 0.211 0.215 0.210 0.215 280,000 60,000 0.2143 4.835 4.835 4.927 4.812 4.927 12,218 4.9107 -4.09%
2012-03-19 0 0.220 0.218 0.225 0.216 0.220 512,000 111,769 0.2183 5.042 4.996 5.156 4.950 5.042 22,342 5.0027 -2.65%
2012-03-16 0 0.226 0.219 0.227 0.221 0.227 471,000 104,796 0.2225 5.179 5.019 5.202 5.065 5.202 20,553 5.0989 -0.44%
2012-03-15 0 0.227 0.224 0.228 0.222 0.228 922,000 206,044 0.2235 5.202 5.133 5.225 5.088 5.225 40,233 5.1213 -0.44%
2012-03-14 0 0.228 0.228 0.230 0.225 0.235 1,194,000 276,747 0.2318 5.225 5.225 5.271 5.156 5.385 52,102 5.3117 -1.30%
2012-03-13 0 0.231 0.231 0.240 0.231 0.247 1,612,000 376,609 0.2336 5.294 5.294 5.500 5.294 5.660 70,342 5.3540 -6.48%
2012-03-12 0 0.247 0.240 0.248 0.240 0.247 118,000 28,474 0.2413 5.660 5.500 5.683 5.500 5.660 5,149 5.5299 0.82%
2012-03-09 0 0.245 0.239 0.245 0.235 0.249 1,263,000 302,081 0.2392 5.615 5.477 5.615 5.385 5.706 55,113 5.4811 -0.81%
2012-03-08 0 0.247 0.247 0.249 0.240 0.255 2,485,000 610,883 0.2458 5.660 5.660 5.706 5.500 5.844 108,436 5.6336 -1.20%
2012-03-07 0 0.250 0.245 0.250 0.228 0.255 4,101,000 985,346 0.2403 5.729 5.615 5.729 5.225 5.844 178,953 5.5062 2.04%
2012-03-06 0 0.245 0.245 0.246 0.232 0.250 4,736,000 1,151,963 0.2432 5.615 5.615 5.638 5.317 5.729 206,662 5.5741 -2.00%
2012-03-05 0 0.250 0.250 0.255 0.242 0.255 2,153,000 533,779 0.2479 5.729 5.729 5.844 5.546 5.844 93,949 5.6816 -1.96%
2012-03-02 0 0.255 0.255 0.260 0.248 0.280 11,322,000 2,995,756 0.2646 5.844 5.844 5.958 5.683 6.417 494,051 6.0637 4.51%
2012-03-01 0 0.244 0.243 0.245 0.231 0.245 2,143,000 508,646 0.2374 5.592 5.569 5.615 5.294 5.615 93,513 5.4393 -2.01%
2012-02-29 0 0.249 0.246 0.249 0.228 0.260 7,945,000 1,991,148 0.2506 5.706 5.638 5.706 5.225 5.958 346,691 5.7433 9.21%
2012-02-28 0 0.228 0.228 0.236 0.227 0.260 9,775,000 2,352,073 0.2406 5.225 5.225 5.408 5.202 5.958 426,545 5.5142 -10.59%
2012-02-27 0 0.255 0.250 0.255 0.219 0.280 50,118,323 12,956,201 0.2585 5.844 5.729 5.844 5.019 6.417 2,186,981 5.9242 14.86%
2012-02-24 0 0.222 0.217 0.218 0.193 0.244 32,324,000 7,191,337 0.2225 5.088 4.973 4.996 4.423 5.592 1,410,502 5.0984 16.84%
2012-02-23 0 0.190 0.190 0.192 0.180 0.193 3,279,000 609,535 0.1859 4.354 4.354 4.400 4.125 4.423 143,084 4.2600 -1.55%
2012-02-22 0 0.193 0.191 0.193 0.179 0.208 12,585,000 2,450,813 0.1947 4.423 4.377 4.423 4.102 4.767 549,164 4.4628 8.43%
2012-02-21 0 0.178 0.178 0.180 0.171 0.182 862,000 154,386 0.1791 4.079 4.079 4.125 3.919 4.171 37,615 4.1044 -2.20%
2012-02-20 0 0.182 0.182 0.184 0.170 0.197 6,467,000 1,193,027 0.1845 4.171 4.171 4.217 3.896 4.515 282,196 4.2276 7.06%
2012-02-17 0 0.170 0.166 0.170 0.165 0.172 113,000 18,923 0.1675 3.896 3.804 3.896 3.781 3.942 4,931 3.8376 3.03%
2012-02-16 0 0.165 0.160 0.165 - - 0 0 - 3.781 3.667 3.781 - - 0 - -1.79%
2012-02-15 0 0.168 0.168 0.172 0.168 0.175 206,000 35,387 0.1718 3.850 3.850 3.942 3.850 4.010 8,989 3.9367 1.82%
2012-02-14 0 0.165 0.165 0.171 0.165 0.171 960,000 160,569 0.1673 3.781 3.781 3.919 3.781 3.919 41,891 3.8330 -2.94%
2012-02-13 0 0.170 0.170 0.177 0.170 0.179 836,000 142,215 0.1701 3.896 3.896 4.056 3.896 4.102 36,480 3.8984 0.00%
2012-02-10 0 0.170 0.170 0.174 0.169 0.180 1,429,000 244,780 0.1713 3.896 3.896 3.987 3.873 4.125 62,356 3.9255 -1.16%
2012-02-09 0 0.172 0.168 0.172 0.162 0.175 1,643,000 276,627 0.1684 3.942 3.850 3.942 3.713 4.010 71,695 3.8584 7.50%
2012-02-08 0 0.160 0.156 0.165 0.154 0.167 491,000 80,139 0.1632 3.667 3.575 3.781 3.529 3.827 21,425 3.7404 -1.23%
2012-02-07 0 0.162 0.153 0.162 0.162 0.162 10,000 1,620 0.1620 3.713 3.506 3.713 3.713 3.713 436 3.7125 0.00%
2012-02-06 0 0.162 0.153 0.162 0.151 0.162 2,475,000 396,726 0.1603 3.713 3.506 3.713 3.460 3.713 108,000 3.6734 4.52%
2012-02-03 0 0.155 0.151 0.158 0.145 0.161 1,252,000 197,814 0.1580 3.552 3.460 3.621 3.323 3.690 54,633 3.6208 -1.27%
2012-02-02 0 0.157 0.151 0.157 0.145 0.162 1,236,000 194,972 0.1577 3.598 3.460 3.598 3.323 3.713 53,935 3.6150 4.67%
2012-02-01 0 0.150 0.143 0.156 0.142 0.150 70,000 10,360 0.1480 3.438 3.277 3.575 3.254 3.438 3,055 3.3917 4.17%
2012-01-31 0 0.144 0.144 0.154 0.141 0.149 261,000 38,641 0.1480 3.300 3.300 3.529 3.231 3.415 11,389 3.3928 -4.00%
2012-01-30 0 0.150 0.150 0.155 0.150 0.150 179,000 26,850 0.1500 3.438 3.438 3.552 3.438 3.438 7,811 3.4375 0.00%
2012-01-27 0 0.150 0.149 0.155 0.148 0.150 209,000 31,235 0.1494 3.438 3.415 3.552 3.392 3.438 9,120 3.4249 1.35%
2012-01-26 0 0.148 0.148 0.155 0.140 0.148 49,000 7,026 0.1434 3.392 3.392 3.552 3.208 3.392 2,138 3.2860 -3.27%
2012-01-20 0 0.153 0.152 0.155 0.153 0.155 818,000 126,698 0.1549 3.506 3.483 3.552 3.506 3.552 35,695 3.5495 3.38%
2012-01-19 0 0.148 0.148 0.150 0.148 0.150 166,000 24,796 0.1494 3.392 3.392 3.438 3.392 3.438 7,244 3.4231 -1.33%
2012-01-18 0 0.150 0.147 0.151 0.150 0.150 65,000 9,750 0.1500 3.438 3.369 3.460 3.438 3.438 2,836 3.4375 -1.96%
2012-01-17 0 0.153 0.147 0.153 0.143 0.155 317,000 48,763 0.1538 3.506 3.369 3.506 3.277 3.552 13,833 3.5252 2.00%
2012-01-16 0 0.150 0.150 0.154 0.141 0.154 14,000 2,046 0.1461 3.438 3.438 3.529 3.231 3.529 611 3.3491 -3.23%
2012-01-13 0 0.155 0.148 0.155 0.147 0.155 433,000 65,656 0.1516 3.552 3.392 3.552 3.369 3.552 18,895 3.4749 -0.64%
2012-01-12 0 0.156 0.143 0.156 0.142 0.156 350,000 53,590 0.1531 3.575 3.277 3.575 3.254 3.575 15,273 3.5089 2.63%
2012-01-11 0 0.152 0.145 0.153 0.152 0.152 30,000 4,560 0.1520 3.483 3.323 3.506 3.483 3.483 1,309 3.4833 4.11%
2012-01-10 0 0.146 0.146 0.154 0.142 0.153 103,000 15,201 0.1476 3.346 3.346 3.529 3.254 3.506 4,495 3.3821 3.55%
2012-01-09 0 0.141 0.141 0.153 0.140 0.140 20,000 2,800 0.1400 3.231 3.231 3.506 3.208 3.208 873 3.2083 -6.00%
2012-01-06 0 0.150 0.145 0.152 0.144 0.150 80,000 11,820 0.1478 3.438 3.323 3.483 3.300 3.438 3,491 3.3859 -3.23%
2012-01-05 0 0.155 0.145 0.155 0.155 0.155 5,000 775 0.1550 3.552 3.323 3.552 3.552 3.552 218 3.5521 0.00%
2012-01-04 0 0.155 0.144 0.155 0.144 0.155 1,817,000 277,636 0.1528 3.552 3.300 3.552 3.300 3.552 79,287 3.5016 4.03%
2012-01-03 0 0.149 0.149 0.155 0.140 0.149 540,000 79,842 0.1479 3.415 3.415 3.552 3.208 3.415 23,564 3.3884 0.00%
2011-12-30 0 0.149 0.142 0.149 0.141 0.153 54,000 7,677 0.1422 3.415 3.254 3.415 3.231 3.506 2,356 3.2580 0.00%
2011-12-29 0 0.149 0.143 0.149 0.140 0.149 347,000 50,801 0.1464 3.415 3.277 3.415 3.208 3.415 15,142 3.3550 -3.25%
2011-12-28 0 0.154 0.140 0.154 0.135 0.156 128,000 18,148 0.1418 3.529 3.208 3.529 3.094 3.575 5,585 3.2492 7.69%
2011-12-23 0 0.143 0.143 0.155 0.143 0.143 50,000 7,150 0.1430 3.277 3.277 3.552 3.277 3.277 2,182 3.2771 -1.38%
2011-12-22 0 0.145 0.145 0.154 0.140 0.146 1,529,000 219,251 0.1434 3.323 3.323 3.529 3.208 3.346 66,720 3.2861 -3.33%
2011-12-21 0 0.150 0.150 0.158 0.148 0.150 12,000 1,806 0.1505 3.438 3.438 3.621 3.392 3.438 524 3.4490 1.35%
2011-12-20 0 0.148 0.146 0.150 0.148 0.148 600,000 88,800 0.1480 3.392 3.346 3.438 3.392 3.392 26,182 3.3917 -1.33%
2011-12-19 0 0.150 0.150 0.158 0.150 0.152 432,000 65,502 0.1516 3.438 3.438 3.621 3.438 3.483 18,851 3.4747 -1.32%
2011-12-16 0 0.152 0.152 0.162 0.152 0.164 1,539,000 235,752 0.1532 3.483 3.483 3.713 3.483 3.758 67,156 3.5105 -7.32%
2011-12-15 0 0.164 0.145 0.164 0.166 0.166 2,000 332 0.1660 3.758 3.323 3.758 3.804 3.804 87 3.8042 0.61%
2011-12-14 0 0.163 0.152 0.163 - - 0 0 - 3.735 3.483 3.735 - - 0 - -0.61%
2011-12-13 0 0.164 0.155 0.164 0.159 0.165 89,000 14,243 0.1600 3.758 3.552 3.758 3.644 3.781 3,884 3.6674 -0.61%
2011-12-12 0 0.165 0.156 0.165 0.155 0.166 393,000 61,684 0.1570 3.781 3.575 3.781 3.552 3.804 17,149 3.5969 -0.60%
2011-12-09 0 0.166 0.158 0.166 0.158 0.166 151,000 24,606 0.1630 3.804 3.621 3.804 3.621 3.804 6,589 3.7344 -0.60%
2011-12-08 0 0.167 0.161 0.167 0.156 0.167 285,000 46,744 0.1640 3.827 3.690 3.827 3.575 3.827 12,436 3.7587 0.60%
2011-12-07 0 0.166 0.166 0.167 0.160 0.166 1,031,000 170,414 0.1653 3.804 3.804 3.827 3.667 3.804 44,989 3.7879 3.75%
2011-12-06 0 0.160 0.156 0.160 0.160 0.167 230,000 38,032 0.1654 3.667 3.575 3.667 3.667 3.827 10,036 3.7894 -4.19%
2011-12-05 0 0.167 0.156 0.167 0.156 0.167 168,000 26,814 0.1596 3.827 3.575 3.827 3.575 3.827 7,331 3.6577 5.03%
2011-12-02 0 0.159 0.159 0.163 0.159 0.163 355,000 56,445 0.1590 3.644 3.644 3.735 3.644 3.735 15,491 3.6437 0.00%
2011-12-01 0 0.159 0.156 0.160 0.152 0.169 2,105,110 342,398 0.1627 3.644 3.575 3.667 3.483 3.873 91,859 3.7274 6.00%
2011-11-30 0 0.150 0.150 0.155 0.148 0.155 396,110 59,024 0.1490 3.438 3.438 3.552 3.392 3.552 17,285 3.4148 0.67%
2011-11-29 0 0.149 0.162 0.163 0.148 0.162 1,641,000 250,708 0.1528 3.415 3.713 3.735 3.392 3.713 71,607 3.5012 -9.15%
2011-11-28 0 0.164 0.164 0.166 0.160 0.168 1,203,000 197,249 0.1640 3.758 3.758 3.804 3.667 3.850 52,495 3.7575 5.81%
2011-11-25 0 0.155 0.150 0.158 0.148 0.159 1,863,000 286,600 0.1538 3.552 3.438 3.621 3.392 3.644 81,295 3.5255 3.33%
2011-11-24 0 0.150 0.148 0.150 0.143 0.150 131,000 18,983 0.1449 3.438 3.392 3.438 3.277 3.438 5,716 3.3208 -3.23%
2011-11-23 0 0.155 0.145 0.158 0.141 0.155 557,000 82,583 0.1483 3.552 3.323 3.621 3.231 3.552 24,305 3.3977 -2.52%
2011-11-22 0 0.159 0.145 0.159 0.143 0.166 285,000 42,498 0.1491 3.644 3.323 3.644 3.277 3.804 12,436 3.4172 5.30%
2011-11-21 0 0.151 0.151 0.155 0.151 0.151 202,000 30,502 0.1510 3.460 3.460 3.552 3.460 3.460 8,815 3.4604 -1.31%
2011-11-18 0 0.153 0.153 0.158 0.153 0.160 569,000 87,597 0.1539 3.506 3.506 3.621 3.506 3.667 24,829 3.5280 -3.16%
2011-11-17 0 0.158 0.154 0.158 0.153 0.158 789,000 121,477 0.1540 3.621 3.529 3.621 3.506 3.621 34,429 3.5283 2.60%
2011-11-16 0 0.154 0.153 0.154 0.150 0.163 3,559,000 544,587 0.1530 3.529 3.506 3.529 3.438 3.735 155,302 3.5066 -7.78%
2011-11-15 0 0.167 0.167 0.174 0.166 0.175 1,320,000 220,500 0.1670 3.827 3.827 3.987 3.804 4.010 57,600 3.8281 -4.57%
2011-11-14 0 0.175 0.166 0.177 0.175 0.175 50,000 8,750 0.1750 4.010 3.804 4.056 4.010 4.010 2,182 4.0104 1.74%
2011-11-11 0 0.172 0.172 0.176 - - 0 0 - 3.942 3.942 4.033 - - 0 - 3.61%
2011-11-10 0 0.166 0.166 0.167 0.166 0.169 400,000 67,100 0.1678 3.804 3.804 3.827 3.804 3.873 17,455 3.8443 -4.60%
2011-11-09 0 0.174 0.171 0.174 0.170 0.180 1,289,000 222,922 0.1729 3.987 3.919 3.987 3.896 4.125 56,247 3.9632 -3.33%
2011-11-08 0 0.180 0.177 0.180 0.174 0.180 774,000 136,506 0.1764 4.125 4.056 4.125 3.987 4.125 33,775 4.0417 2.86%
2011-11-07 0 0.175 0.171 0.177 0.170 0.177 1,339,000 230,674 0.1723 4.010 3.919 4.056 3.896 4.056 58,429 3.9479 -2.78%
2011-11-04 0 0.180 0.176 0.180 0.174 0.195 1,103,000 200,441 0.1817 4.125 4.033 4.125 3.987 4.469 48,131 4.1645 0.00%
2011-11-03 0 0.180 0.175 0.180 0.177 0.185 731,000 130,998 0.1792 4.125 4.010 4.125 4.056 4.240 31,898 4.1068 1.12%
2011-11-02 0 0.178 0.178 0.180 0.174 0.179 602,000 105,349 0.1750 4.079 4.079 4.125 3.987 4.102 26,269 4.0104 -1.11%
2011-11-01 0 0.180 0.175 0.180 0.175 0.188 571,000 102,648 0.1798 4.125 4.010 4.125 4.010 4.308 24,916 4.1197 -5.26%
2011-10-31 0 0.190 0.188 0.190 0.180 0.198 3,605,000 688,561 0.1910 4.354 4.308 4.354 4.125 4.537 157,309 4.3771 5.56%
2011-10-28 0 0.180 0.178 0.180 0.171 0.190 1,493,000 267,127 0.1789 4.125 4.079 4.125 3.919 4.354 65,149 4.1002 1.12%
2011-10-27 0 0.178 0.175 0.180 0.166 0.180 2,709,000 476,670 0.1760 4.079 4.010 4.125 3.804 4.125 118,211 4.0324 1.71%
2011-10-26 0 0.175 0.168 0.175 - - 0 0 - 4.010 3.850 4.010 - - 0 - -2.23%
2011-10-25 0 0.179 0.175 0.179 0.180 0.180 450,000 81,000 0.1800 4.102 4.010 4.102 4.125 4.125 19,636 4.1250 2.29%
2011-10-24 0 0.175 0.168 0.175 0.165 0.175 99,000 17,241 0.1742 4.010 3.850 4.010 3.781 4.010 4,320 3.9910 1.74%
2011-10-21 0 0.172 0.156 0.172 - - 0 0 - 3.942 3.575 3.942 - - 0 - 0.00%
2011-10-20 0 0.172 0.172 0.175 0.159 0.162 192,000 30,846 0.1607 3.942 3.942 4.010 3.644 3.713 8,378 3.6817 1.18%
2011-10-19 0 0.170 0.163 0.170 0.170 0.175 120,000 20,500 0.1708 3.896 3.735 3.896 3.896 4.010 5,236 3.9149 -2.86%
2011-10-18 0 0.175 0.175 0.179 0.160 0.163 540,000 86,704 0.1606 4.010 4.010 4.102 3.667 3.735 23,564 3.6796 -0.57%
2011-10-17 0 0.176 0.175 0.178 0.175 0.185 142,000 25,130 0.1770 4.033 4.010 4.079 4.010 4.240 6,196 4.0556 0.57%
2011-10-14 0 0.175 0.175 0.179 0.175 0.178 300,000 52,698 0.1757 4.010 4.010 4.102 4.010 4.079 13,091 4.0255 -4.89%
2011-10-13 0 0.184 0.179 0.185 0.173 0.188 1,254,000 229,075 0.1827 4.217 4.102 4.240 3.965 4.308 54,720 4.1863 7.60%
2011-10-12 0 0.171 0.163 0.175 0.153 0.175 626,000 104,250 0.1665 3.919 3.735 4.010 3.506 4.010 27,316 3.8164 1.79%
2011-10-11 0 0.168 0.164 0.168 0.164 0.170 437,000 72,786 0.1666 3.850 3.758 3.850 3.758 3.896 19,069 3.8170 2.44%
2011-10-10 0 0.164 0.154 0.166 0.164 0.164 117,000 19,121 0.1634 3.758 3.529 3.804 3.758 3.758 5,105 3.7452 0.61%
2011-10-07 0 0.163 0.162 0.163 0.150 0.170 1,949,000 318,694 0.1635 3.735 3.713 3.735 3.438 3.896 85,047 3.7473 3.16%
2011-10-06 0 0.158 0.158 0.159 0.150 0.150 66,000 9,900 0.1500 3.621 3.621 3.644 3.438 3.438 2,880 3.4375 5.33%
2011-10-04 0 0.150 0.140 0.150 0.150 0.150 155,000 23,250 0.1500 3.438 3.208 3.438 3.438 3.438 6,764 3.4375 0.00%
2011-10-03 0 0.150 0.149 0.150 0.145 0.151 577,000 86,359 0.1497 3.438 3.415 3.438 3.323 3.460 25,178 3.4299 -2.60%
2011-09-30 0 0.154 0.146 0.154 0.150 0.160 196,000 29,628 0.1512 3.529 3.346 3.529 3.438 3.667 8,553 3.4642 -3.75%
2011-09-28 0 0.160 0.160 0.164 0.160 0.161 85,000 13,603 0.1600 3.667 3.667 3.758 3.667 3.690 3,709 3.6675 -3.03%
2011-09-27 0 0.165 0.155 0.165 0.158 0.165 708,000 113,507 0.1603 3.781 3.552 3.781 3.621 3.781 30,895 3.6740 10.00%
2011-09-26 0 0.150 0.147 0.150 0.140 0.160 480,000 72,574 0.1512 3.438 3.369 3.438 3.208 3.667 20,945 3.4649 -6.25%
2011-09-23 0 0.160 0.160 0.170 0.153 0.160 695,000 108,100 0.1555 3.667 3.667 3.896 3.506 3.667 30,327 3.5644 -6.43%
2011-09-22 0 0.171 0.171 0.172 0.171 0.186 438,000 77,393 0.1767 3.919 3.919 3.942 3.919 4.263 19,113 4.0493 -6.04%
2011-09-21 0 0.182 0.182 0.187 0.180 0.198 70,000 13,087 0.1870 4.171 4.171 4.285 4.125 4.537 3,055 4.2844 -8.08%
2011-09-20 0 0.198 0.191 0.198 0.187 0.198 165,000 31,570 0.1913 4.537 4.377 4.537 4.285 4.537 7,200 4.3847 -1.00%
2011-09-19 0 0.200 0.195 0.200 0.184 0.205 247,000 49,244 0.1994 4.583 4.469 4.583 4.217 4.698 10,778 4.5689 1.01%
2011-09-16 0 0.198 0.191 0.192 0.198 0.212 758,000 157,920 0.2083 4.537 4.377 4.400 4.537 4.858 33,076 4.7744 -0.50%
2011-09-15 0 0.199 0.199 0.202 0.199 0.215 845,000 173,025 0.2048 4.560 4.560 4.629 4.560 4.927 36,873 4.6925 2.58%
2011-09-14 0 0.194 0.191 0.194 0.190 0.200 312,000 59,981 0.1922 4.446 4.377 4.446 4.354 4.583 13,615 4.4057 1.04%
2011-09-12 0 0.192 0.192 0.200 0.190 0.200 204,000 39,961 0.1959 4.400 4.400 4.583 4.354 4.583 8,902 4.4891 -9.43%
2011-09-09 0 0.212 0.209 0.212 0.205 0.225 4,054,000 871,035 0.2149 4.858 4.790 4.858 4.698 5.156 176,902 4.9238 3.41%
2011-09-08 0 0.205 0.204 0.205 0.183 0.215 7,113,000 1,452,320 0.2042 4.698 4.675 4.698 4.194 4.927 310,385 4.6791 12.02%
2011-09-07 0 0.183 0.182 0.183 0.175 0.183 810,000 146,092 0.1804 4.194 4.171 4.194 4.010 4.194 35,345 4.1333 4.57%
2011-09-06 0 0.175 0.175 0.179 0.175 0.181 792,000 140,740 0.1777 4.010 4.010 4.102 4.010 4.148 34,560 4.0723 -3.31%
2011-09-05 0 0.181 0.181 0.185 0.181 0.215 7,077,000 1,361,773 0.1924 4.148 4.148 4.240 4.148 4.927 308,815 4.4097 6.47%
2011-09-02 0 0.170 0.170 0.175 0.162 0.170 690,000 114,460 0.1659 3.896 3.896 4.010 3.713 3.896 30,109 3.8015 -3.95%
2011-09-01 0 0.177 0.177 0.180 0.177 0.177 90,000 15,930 0.1770 4.056 4.056 4.125 4.056 4.056 3,927 4.0562 -0.56%
2011-08-31 0 0.178 0.178 0.180 0.178 0.180 178,000 31,984 0.1797 4.079 4.079 4.125 4.079 4.125 7,767 4.1178 1.71%
2011-08-30 0 0.175 0.175 0.180 0.175 0.180 1,472,000 261,519 0.1777 4.010 4.010 4.125 4.010 4.125 64,233 4.0714 1.74%
2011-08-29 0 0.172 0.172 0.180 0.168 0.180 1,076,000 189,492 0.1761 3.942 3.942 4.125 3.850 4.125 46,953 4.0358 2.38%
2011-08-26 0 0.168 0.168 0.180 0.168 0.170 265,000 44,790 0.1690 3.850 3.850 4.125 3.850 3.896 11,564 3.8733 0.00%
2011-08-25 0 0.168 0.168 0.170 0.168 0.170 130,000 21,880 0.1683 3.850 3.850 3.896 3.850 3.896 5,673 3.8571 -4.00%
2011-08-24 0 0.175 0.168 0.175 0.175 0.178 600,000 105,480 0.1758 4.010 3.850 4.010 4.010 4.079 26,182 4.0287 0.00%
2011-08-23 0 0.175 0.171 0.175 0.171 0.175 121,000 20,811 0.1720 4.010 3.919 4.010 3.919 4.010 5,280 3.9415 4.17%
2011-08-22 0 0.168 0.168 0.170 0.166 0.170 850,000 142,840 0.1680 3.850 3.850 3.896 3.804 3.896 37,091 3.8511 -2.33%
2011-08-19 0 0.172 0.172 0.181 0.170 0.175 1,422,000 245,007 0.1723 3.942 3.942 4.148 3.896 4.010 62,051 3.9485 -8.51%
2011-08-18 0 0.188 0.171 0.188 0.186 0.188 1,178,000 219,491 0.1863 4.308 3.919 4.308 4.263 4.308 51,404 4.2700 0.00%
2011-08-17 0 0.188 0.186 0.188 0.186 0.192 764,000 143,790 0.1882 4.308 4.263 4.308 4.263 4.400 33,338 4.3131 1.08%
2011-08-16 0 0.186 0.186 0.190 0.186 0.188 260,000 48,730 0.1874 4.263 4.263 4.354 4.263 4.308 11,345 4.2951 -1.06%
2011-08-15 0 0.188 0.188 0.189 0.188 0.195 717,000 135,777 0.1894 4.308 4.308 4.331 4.308 4.469 31,287 4.3397 -0.53%
2011-08-12 0 0.189 0.186 0.189 0.185 0.190 373,000 69,652 0.1867 4.331 4.263 4.331 4.240 4.354 16,276 4.2793 3.85%
2011-08-11 0 0.182 0.182 0.185 0.170 0.185 715,000 129,102 0.1806 4.171 4.171 4.240 3.896 4.240 31,200 4.1379 -2.67%
2011-08-10 0 0.187 0.183 0.188 0.177 0.191 2,522,000 468,650 0.1858 4.285 4.194 4.308 4.056 4.377 110,051 4.2585 6.25%
2011-08-09 0 0.176 0.172 0.176 0.166 0.180 5,559,000 966,374 0.1738 4.033 3.942 4.033 3.804 4.125 242,575 3.9838 -7.85%
2011-08-08 0 0.191 0.191 0.195 0.181 0.210 3,016,000 571,725 0.1896 4.377 4.377 4.469 4.148 4.812 131,607 4.3442 -13.18%
2011-08-05 0 0.220 0.219 0.220 0.216 0.240 2,200,000 492,836 0.2240 5.042 5.019 5.042 4.950 5.500 96,000 5.1337 -9.84%
2011-08-04 0 0.244 0.241 0.244 0.244 0.247 185,000 45,533 0.2461 5.592 5.523 5.592 5.592 5.660 8,073 5.6403 0.41%
2011-08-03 0 0.243 0.243 0.244 0.234 0.244 572,000 137,578 0.2405 5.569 5.569 5.592 5.362 5.592 24,960 5.5119 0.41%
2011-08-02 0 0.242 0.242 0.250 0.241 0.243 979,000 236,894 0.2420 5.546 5.546 5.729 5.523 5.569 42,720 5.5453 -1.22%
2011-08-01 0 0.245 0.245 0.246 0.242 0.247 821,000 200,756 0.2445 5.615 5.615 5.638 5.546 5.660 35,825 5.6037 -1.61%
2011-07-29 0 0.249 0.248 0.250 0.245 0.255 473,000 118,798 0.2512 5.706 5.683 5.729 5.615 5.844 20,640 5.7557 -0.40%
2011-07-28 0 0.250 0.250 0.255 0.240 0.255 1,255,000 310,415 0.2473 5.729 5.729 5.844 5.500 5.844 54,764 5.6683 0.00%
2011-07-27 0 0.250 0.250 0.255 0.248 0.255 2,240,000 561,817 0.2508 5.729 5.729 5.844 5.683 5.844 97,745 5.7478 0.00%
2011-07-26 0 0.250 0.250 0.255 0.250 0.255 2,445,000 611,700 0.2502 5.729 5.729 5.844 5.729 5.844 106,691 5.7334 -1.96%
2011-07-25 0 0.255 0.255 0.260 0.250 0.270 2,855,000 729,610 0.2556 5.844 5.844 5.958 5.729 6.188 124,582 5.8565 -1.92%
2011-07-22 0 0.260 0.260 0.265 0.260 0.275 804,000 212,395 0.2642 5.958 5.958 6.073 5.958 6.302 35,084 6.0540 -5.45%
2011-07-21 0 0.275 0.265 0.275 0.260 0.275 1,038,000 271,740 0.2618 6.302 6.073 6.302 5.958 6.302 45,295 5.9994 3.77%
2011-07-20 0 0.265 0.260 0.270 0.260 0.275 483,000 128,900 0.2669 6.073 5.958 6.188 5.958 6.302 21,076 6.1159 -1.85%
2011-07-19 0 0.270 0.270 0.275 0.260 0.270 430,000 114,255 0.2657 6.188 6.188 6.302 5.958 6.188 18,764 6.0892 3.85%
2011-07-18 0 0.260 0.260 0.270 0.260 0.270 1,282,000 338,930 0.2644 5.958 5.958 6.188 5.958 6.188 55,942 6.0586 -3.70%
2011-07-15 0 0.270 0.265 0.270 0.270 0.275 626,000 169,040 0.2700 6.188 6.073 6.188 6.188 6.302 27,316 6.1882 -1.82%
2011-07-14 0 0.275 0.270 0.275 0.265 0.280 1,010,000 275,095 0.2724 6.302 6.188 6.302 6.073 6.417 44,073 6.2418 -1.79%
2011-07-13 0 0.280 0.280 0.290 0.270 0.285 1,141,000 319,185 0.2797 6.417 6.417 6.646 6.188 6.531 49,789 6.4107 0.00%
2011-07-12 0 0.280 0.275 0.280 0.280 0.295 2,387,000 671,260 0.2812 6.417 6.302 6.417 6.417 6.760 104,160 6.4445 -5.08%
2011-07-11 0 0.295 0.295 0.300 0.295 0.300 366,000 108,170 0.2955 6.760 6.760 6.875 6.760 6.875 15,971 6.7729 -4.84%
2011-07-08 0 0.310 0.305 0.310 0.310 0.310 273,000 84,630 0.3100 7.104 6.990 7.104 7.104 7.104 11,913 7.1042 0.00%
2011-07-07 0 0.310 0.300 0.310 0.300 0.315 2,702,000 821,260 0.3039 7.104 6.875 7.104 6.875 7.219 117,905 6.9654 0.00%
2011-07-06 0 0.310 0.310 0.315 0.305 0.320 1,279,000 398,395 0.3115 7.104 7.104 7.219 6.990 7.333 55,811 7.1383 -3.12%
2011-07-05 0 0.320 0.315 0.320 0.310 0.325 747,000 238,470 0.3192 7.333 7.219 7.333 7.104 7.448 32,596 7.3158 -1.54%
2011-07-04 0 0.325 0.320 0.325 0.290 0.345 14,095,000 4,496,595 0.3190 7.448 7.333 7.448 6.646 7.906 615,055 7.3109 8.33%
2011-06-30 0 0.300 0.290 0.300 0.290 0.310 1,441,000 423,700 0.2940 6.875 6.646 6.875 6.646 7.104 62,880 6.7382 -3.23%
2011-06-29 0 0.310 0.300 0.310 0.300 0.320 3,569,000 1,104,105 0.3094 7.104 6.875 7.104 6.875 7.333 155,738 7.0895 0.00%
2011-06-28 0 0.310 0.300 0.310 0.295 0.330 11,276,000 3,518,980 0.3121 7.104 6.875 7.104 6.760 7.563 492,044 7.1518 5.08%
2011-06-27 0 0.295 0.295 0.300 0.285 0.300 1,796,000 525,400 0.2925 6.760 6.760 6.875 6.531 6.875 78,371 6.7040 -1.67%
2011-06-24 0 0.300 0.300 0.305 0.285 0.300 2,622,000 775,175 0.2956 6.875 6.875 6.990 6.531 6.875 114,415 6.7751 5.26%
2011-06-23 0 0.285 0.285 0.295 0.280 0.285 805,000 228,775 0.2842 6.531 6.531 6.760 6.417 6.531 35,127 6.5127 -1.72%
2011-06-22 0 0.290 0.290 0.295 0.280 0.305 5,157,000 1,520,500 0.2948 6.646 6.646 6.760 6.417 6.990 225,033 6.7568 7.41%
2011-06-21 0 0.270 0.275 0.285 0.270 0.285 1,835,000 503,935 0.2746 6.188 6.302 6.531 6.188 6.531 80,073 6.2935 -1.82%
2011-06-20 0 0.275 0.275 0.280 0.275 0.290 2,266,000 640,550 0.2827 6.302 6.302 6.417 6.302 6.646 98,880 6.4781 -1.79%
2011-06-17 0 0.280 0.280 0.285 0.260 0.285 6,413,000 1,772,705 0.2764 6.417 6.417 6.531 5.958 6.531 279,840 6.3347 5.66%
2011-06-16 0 0.265 0.265 0.270 0.250 0.270 8,390,000 2,199,480 0.2622 6.073 6.073 6.188 5.729 6.188 366,109 6.0077 -3.64%
2011-06-15 0 0.275 0.270 0.275 0.275 0.280 415,000 114,700 0.2764 6.302 6.188 6.302 6.302 6.417 18,109 6.3338 -1.79%
2011-06-14 0 0.280 0.275 0.280 0.265 0.285 1,373,000 381,490 0.2779 6.417 6.302 6.417 6.073 6.531 59,913 6.3674 3.70%
2011-06-13 0 0.270 0.275 0.280 0.270 0.280 707,000 195,465 0.2765 6.188 6.302 6.417 6.188 6.417 30,851 6.3358 -1.82%
2011-06-10 0 0.275 0.275 0.280 0.275 0.285 2,602,000 722,020 0.2775 6.302 6.302 6.417 6.302 6.531 113,542 6.3591 -3.51%
2011-06-09 0 0.285 0.285 0.290 0.280 0.295 805,000 230,295 0.2861 6.531 6.531 6.646 6.417 6.760 35,127 6.5560 -1.72%
2011-06-08 0 0.290 0.290 0.300 0.290 0.305 768,000 228,525 0.2976 6.646 6.646 6.875 6.646 6.990 33,513 6.8191 -1.69%
2011-06-07 0 0.295 0.295 0.300 0.290 0.300 998,000 298,680 0.2993 6.760 6.760 6.875 6.646 6.875 43,549 6.8585 0.00%
2011-06-03 0 0.295 0.295 0.300 0.295 0.300 1,030,000 305,000 0.2961 6.760 6.760 6.875 6.760 6.875 44,945 6.7860 0.00%
2011-06-02 0 0.295 0.295 0.300 0.295 0.310 2,598,000 781,065 0.3006 6.760 6.760 6.875 6.760 7.104 113,367 6.8897 -4.84%
2011-06-01 0 0.310 0.305 0.310 0.310 0.325 1,986,000 622,020 0.3132 7.104 6.990 7.104 7.104 7.448 86,662 7.1776 -3.12%
2011-05-31 0 0.320 0.315 0.325 0.310 0.330 2,176,000 692,405 0.3182 7.333 7.219 7.448 7.104 7.563 94,953 7.2921 3.23%
2011-05-30 0 0.310 0.300 0.320 0.295 0.315 434,000 131,400 0.3028 7.104 6.875 7.333 6.760 7.219 18,938 6.9384 -1.59%
2011-05-27 0 0.315 0.310 0.320 0.295 0.350 8,369,000 2,755,360 0.3292 7.219 7.104 7.333 6.760 8.021 365,193 7.5449 1.61%
2011-05-26 0 0.310 0.295 0.310 0.310 0.320 726,000 227,660 0.3136 7.104 6.760 7.104 7.104 7.333 31,680 7.1862 0.00%
2011-05-25 0 0.310 0.300 0.310 0.295 0.310 1,054,000 318,860 0.3025 7.104 6.875 7.104 6.760 7.104 45,993 6.9328 -3.12%
2011-05-24 0 0.320 0.300 0.335 0.280 0.325 4,134,000 1,223,305 0.2959 7.333 6.875 7.677 6.417 7.448 180,393 6.7813 12.28%
2011-05-23 0 0.285 0.285 0.290 0.280 0.300 2,675,000 770,615 0.2881 6.531 6.531 6.646 6.417 6.875 116,727 6.6018 -6.56%
2011-05-20 0 0.305 0.300 0.305 0.300 0.320 3,529,000 1,075,875 0.3049 6.990 6.875 6.990 6.875 7.333 153,993 6.9865 -4.69%
2011-05-19 0 0.320 0.315 0.320 0.315 0.325 948,000 301,575 0.3181 7.333 7.219 7.333 7.219 7.448 41,367 7.2902 0.00%
2011-05-18 0 0.320 0.315 0.320 0.315 0.330 1,924,000 615,800 0.3201 7.333 7.219 7.333 7.219 7.563 83,956 7.3348 -3.03%
2011-05-17 0 0.330 0.325 0.340 0.315 0.335 3,738,000 1,210,130 0.3237 7.563 7.448 7.792 7.219 7.677 163,113 7.4190 -2.94%
2011-05-16 0 0.340 0.335 0.340 0.335 0.340 1,232,000 417,865 0.3392 7.792 7.677 7.792 7.677 7.792 53,760 7.7728 -2.86%
2011-05-13 0 0.350 0.340 0.350 0.335 0.355 2,137,000 730,225 0.3417 8.021 7.792 8.021 7.677 8.135 93,251 7.8308 2.94%
2011-05-12 0 0.340 0.335 0.340 0.340 0.345 3,387,000 1,156,705 0.3415 7.792 7.677 7.792 7.792 7.906 147,796 7.8263 -1.45%
2011-05-11 0 0.345 0.350 0.355 0.345 0.360 1,617,000 572,480 0.3540 7.906 8.021 8.135 7.906 8.250 70,560 8.1134 0.00%
2011-05-09 0 0.345 0.340 0.350 0.345 0.355 1,317,000 460,680 0.3498 7.906 7.792 8.021 7.906 8.135 57,469 8.0161 -1.43%
2011-05-06 0 0.350 0.345 0.355 0.345 0.350 1,733,000 603,650 0.3483 8.021 7.906 8.135 7.906 8.021 75,622 7.9825 -2.78%
2011-05-05 0 0.360 0.350 0.360 0.345 0.365 1,557,000 553,330 0.3554 8.250 8.021 8.250 7.906 8.365 67,942 8.1442 4.35%
2011-05-04 0 0.345 0.345 0.350 0.345 0.365 980,000 342,235 0.3492 7.906 7.906 8.021 7.906 8.365 42,764 8.0029 -5.48%
2011-05-03 0 0.365 0.360 0.370 0.345 0.365 1,484,000 531,270 0.3580 8.365 8.250 8.479 7.906 8.365 64,756 8.2041 1.39%
2011-04-29 0 0.360 0.350 0.360 0.355 0.360 615,000 218,930 0.3560 8.250 8.021 8.250 8.135 8.250 26,836 8.1580 0.00%
2011-04-28 0 0.360 0.360 0.365 0.360 0.365 1,581,000 570,870 0.3611 8.250 8.250 8.365 8.250 8.365 68,989 8.2748 -2.70%
2011-04-27 0 0.370 0.370 0.375 0.365 0.380 412,000 153,350 0.3722 8.479 8.479 8.594 8.365 8.708 17,978 8.5298 0.00%
2011-04-26 0 0.370 0.370 0.375 0.370 0.380 614,000 229,020 0.3730 8.479 8.479 8.594 8.479 8.708 26,793 8.5478 -2.63%
2011-04-21 0 0.380 0.375 0.380 0.370 0.385 3,009,000 1,123,390 0.3733 8.708 8.594 8.708 8.479 8.823 131,302 8.5558 -1.30%
2011-04-20 0 0.385 0.380 0.390 0.370 0.400 1,754,000 672,595 0.3835 8.823 8.708 8.937 8.479 9.167 76,538 8.7877 0.00%
2011-04-19 0 0.385 0.380 0.385 0.385 0.395 647,000 252,250 0.3899 8.823 8.708 8.823 8.823 9.052 28,233 8.9347 -1.28%
2011-04-18 0 0.390 0.385 0.395 0.375 0.410 6,447,000 2,559,385 0.3970 8.937 8.823 9.052 8.594 9.396 281,324 9.0977 2.63%
2011-04-15 0 0.380 0.375 0.380 0.370 0.380 1,873,000 703,075 0.3754 8.708 8.594 8.708 8.479 8.708 81,731 8.6023 0.00%
2011-04-14 0 0.380 0.370 0.385 0.370 0.385 2,672,000 1,012,660 0.3790 8.708 8.479 8.823 8.479 8.823 116,596 8.6852 1.33%
2011-04-13 0 0.375 0.370 0.380 0.365 0.375 914,000 340,780 0.3728 8.594 8.479 8.708 8.365 8.594 39,884 8.5444 0.00%
2011-04-12 0 0.375 0.365 0.375 0.365 0.375 2,006,000 743,110 0.3704 8.594 8.365 8.594 8.365 8.594 87,535 8.4893 -2.60%
2011-04-11 0 0.385 0.380 0.385 0.360 0.390 4,340,000 1,646,740 0.3794 8.823 8.708 8.823 8.250 8.937 189,382 8.6953 2.67%
2011-04-08 0 0.375 0.370 0.375 0.360 0.380 2,409,000 891,020 0.3699 8.594 8.479 8.594 8.250 8.708 105,120 8.4762 0.00%
2011-04-07 0 0.375 0.370 0.375 0.345 0.385 4,889,000 1,805,055 0.3692 8.594 8.479 8.594 7.906 8.823 213,338 8.4610 8.70%
2011-04-06 0 0.345 0.345 0.350 0.340 0.350 2,733,000 940,085 0.3440 7.906 7.906 8.021 7.792 8.021 119,258 7.8828 -1.43%
2011-04-04 0 0.350 0.345 0.350 0.340 0.355 3,532,000 1,219,945 0.3454 8.021 7.906 8.021 7.792 8.135 154,124 7.9154 2.94%
2011-04-01 0 0.340 0.340 0.345 0.340 0.350 1,159,000 402,170 0.3470 7.792 7.792 7.906 7.792 8.021 50,575 7.9520 -2.86%
2011-03-31 0 0.350 0.345 0.350 0.345 0.355 954,000 331,515 0.3475 8.021 7.906 8.021 7.906 8.135 41,629 7.9635 1.45%
2011-03-30 0 0.345 0.345 0.350 0.340 0.360 4,875,000 1,679,295 0.3445 7.906 7.906 8.021 7.792 8.250 212,727 7.8941 -4.17%
2011-03-29 0 0.360 0.355 0.360 0.355 0.360 1,586,000 563,880 0.3555 8.250 8.135 8.250 8.135 8.250 69,207 8.1477 -1.37%
2011-03-28 0 0.365 0.360 0.365 0.355 0.365 1,905,000 686,810 0.3605 8.365 8.250 8.365 8.135 8.365 83,127 8.2622 0.00%
2011-03-25 0 0.365 0.365 0.370 0.365 0.370 1,697,000 622,870 0.3670 8.365 8.365 8.479 8.365 8.479 74,051 8.4114 -2.67%
2011-03-24 0 0.375 0.370 0.375 0.365 0.380 1,329,000 499,325 0.3757 8.594 8.479 8.594 8.365 8.708 57,993 8.6101 0.00%
2011-03-23 0 0.375 0.370 0.375 0.360 0.380 1,388,000 515,335 0.3713 8.594 8.479 8.594 8.250 8.708 60,567 8.5085 1.35%
2011-03-22 0 0.370 0.370 0.375 0.365 0.400 9,472,000 3,561,260 0.3760 8.479 8.479 8.594 8.365 9.167 413,324 8.6162 -8.64%
2011-03-21 0 0.405 0.400 0.405 0.400 0.415 810,000 325,995 0.4025 9.281 9.167 9.281 9.167 9.510 35,345 9.2231 2.53%
2011-03-18 0 0.395 0.390 0.400 0.375 0.405 2,359,000 930,950 0.3946 9.052 8.937 9.167 8.594 9.281 102,938 9.0438 5.33%
2011-03-17 0 0.375 0.375 0.380 0.375 0.395 4,228,000 1,616,165 0.3823 8.594 8.594 8.708 8.594 9.052 184,495 8.7600 -6.25%
2011-03-16 0 0.400 0.400 0.405 0.400 0.405 1,533,000 618,070 0.4032 9.167 9.167 9.281 9.167 9.281 66,895 9.2395 0.00%
2011-03-15 0 0.400 0.400 0.410 0.395 0.430 4,305,000 1,737,515 0.4036 9.167 9.167 9.396 9.052 9.854 187,855 9.2493 -5.88%
2011-03-14 0 0.425 0.425 0.435 0.425 0.440 2,264,000 966,560 0.4269 9.740 9.740 9.969 9.740 10.08 98,793 9.7837 -2.30%
2011-03-11 0 0.435 0.435 0.440 0.430 0.450 2,810,000 1,234,640 0.4394 9.969 9.969 10.08 9.854 10.31 122,618 10.069 -2.25%
2011-03-10 0 0.445 0.445 0.455 0.445 0.450 2,759,000 1,239,550 0.4493 10.20 10.20 10.43 10.20 10.31 120,393 10.296 -2.20%
2011-03-09 0 0.455 0.450 0.455 0.450 0.455 1,996,000 902,280 0.4520 10.43 10.31 10.43 10.31 10.43 87,098 10.359 0.00%
2011-03-08 0 0.455 0.450 0.455 0.450 0.455 986,000 444,350 0.4507 10.43 10.31 10.43 10.31 10.43 43,025 10.328 0.00%
2011-03-07 0 0.455 0.450 0.455 0.450 0.460 750,000 340,970 0.4546 10.43 10.31 10.43 10.31 10.54 32,727 10.419 0.00%
2011-03-04 0 0.455 0.455 0.460 0.455 0.460 1,585,000 723,800 0.4567 10.43 10.43 10.54 10.43 10.54 69,164 10.465 -1.09%
2011-03-03 0 0.460 0.460 0.465 0.445 0.460 2,898,000 1,315,190 0.4538 10.54 10.54 10.66 10.20 10.54 126,458 10.400 2.22%
2011-03-02 0 0.450 0.450 0.455 0.445 0.450 1,302,000 582,250 0.4472 10.31 10.31 10.43 10.20 10.31 56,815 10.248 -1.10%
2011-03-01 0 0.455 0.450 0.455 0.445 0.460 2,436,000 1,093,530 0.4489 10.43 10.31 10.43 10.20 10.54 106,298 10.287 1.11%
2011-02-28 0 0.450 0.450 0.455 0.445 0.455 849,000 381,640 0.4495 10.31 10.31 10.43 10.20 10.43 37,047 10.301 0.00%
2011-02-25 0 0.450 0.450 0.455 0.445 0.460 1,069,000 481,875 0.4508 10.31 10.31 10.43 10.20 10.54 46,647 10.330 0.00%
2011-02-24 0 0.450 0.450 0.455 0.450 0.470 1,775,000 807,735 0.4551 10.31 10.31 10.43 10.31 10.77 77,455 10.429 -1.10%
2011-02-23 0 0.455 0.455 0.460 0.455 0.465 1,145,000 522,595 0.4564 10.43 10.43 10.54 10.43 10.66 49,964 10.460 -2.15%
2011-02-22 0 0.465 0.460 0.465 0.455 0.470 2,546,000 1,172,675 0.4606 10.66 10.54 10.66 10.43 10.77 111,098 10.555 -1.06%
2011-02-21 0 0.470 0.470 0.475 0.470 0.475 911,000 428,720 0.4706 10.77 10.77 10.89 10.77 10.89 39,753 10.785 -1.05%
2011-02-18 0 0.475 0.470 0.475 0.470 0.475 629,000 297,600 0.4731 10.89 10.77 10.89 10.77 10.89 27,447 10.843 0.00%
2011-02-17 0 0.475 0.475 0.480 0.470 0.475 1,440,000 681,140 0.4730 10.89 10.89 11.00 10.77 10.89 62,836 10.840 1.06%
2011-02-16 0 0.470 0.465 0.470 0.465 0.480 2,606,000 1,232,675 0.4730 10.77 10.66 10.77 10.66 11.00 113,716 10.840 -1.05%
2011-02-15 0 0.475 0.475 0.480 0.470 0.485 2,123,000 1,006,665 0.4742 10.89 10.89 11.00 10.77 11.11 92,640 10.866 -2.06%
2011-02-14 0 0.485 0.480 0.485 0.475 0.490 1,661,000 796,565 0.4796 11.11 11.00 11.11 10.89 11.23 72,480 10.990 2.11%
2011-02-11 0 0.475 0.475 0.480 0.465 0.485 5,287,000 2,497,005 0.4723 10.89 10.89 11.00 10.66 11.11 230,705 10.823 -2.06%
2011-02-10 0 0.485 0.480 0.485 0.480 0.490 2,639,000 1,278,135 0.4843 11.11 11.00 11.11 11.00 11.23 115,156 11.099 -1.02%
2011-02-09 0 0.490 0.485 0.490 0.485 0.495 1,203,000 587,285 0.4882 11.23 11.11 11.23 11.11 11.34 52,495 11.188 0.00%
2011-02-08 0 0.490 0.485 0.490 0.485 0.495 2,470,000 1,206,470 0.4884 11.23 11.11 11.23 11.11 11.34 107,782 11.194 -1.01%
2011-02-07 0 0.495 0.495 0.500 0.490 0.500 887,000 438,915 0.4948 11.34 11.34 11.46 11.23 11.46 38,705 11.340 -1.00%
2011-02-02 0 0.500 0.490 0.500 0.490 0.500 4,843,000 2,397,645 0.4951 11.46 11.23 11.46 11.23 11.46 211,331 11.345 2.04%
2011-02-01 0 0.490 0.490 0.495 0.490 0.495 3,536,000 1,736,760 0.4912 11.23 11.23 11.34 11.23 11.34 154,298 11.256 0.00%
2011-01-31 0 0.490 0.490 0.495 0.490 0.500 5,727,000 2,823,605 0.4930 11.23 11.23 11.34 11.23 11.46 249,905 11.299 -2.00%
2011-01-28 0 0.500 0.495 0.500 0.495 0.500 4,033,000 2,015,450 0.4997 11.46 11.34 11.46 11.34 11.46 175,985 11.452 0.00%
2011-01-27 0 0.500 0.500 0.510 0.500 0.520 2,991,000 1,515,020 0.5065 11.46 11.46 11.69 11.46 11.92 130,516 11.608 0.00%
2011-01-26 0 0.500 0.500 0.520 0.500 0.510 1,494,000 759,480 0.5084 11.46 11.46 11.92 11.46 11.69 65,193 11.650 -1.96%
2011-01-25 0 0.510 0.500 0.510 0.510 0.520 1,357,000 693,670 0.5112 11.69 11.46 11.69 11.69 11.92 59,215 11.715 2.00%
2011-01-24 0 0.500 0.500 0.510 0.500 0.540 5,726,000 2,943,280 0.5140 11.46 11.46 11.69 11.46 12.38 249,862 11.780 -5.66%
2011-01-21 0 0.530 0.520 0.530 0.530 0.570 36,422,000 20,169,610 0.5538 12.15 11.92 12.15 12.15 13.06 1,589,324 12.691 1.92%
2011-01-20 0 0.520 0.510 0.530 0.490 0.530 33,105,000 17,010,135 0.5138 11.92 11.69 12.15 11.23 12.15 1,444,582 11.775 1.96%
2011-01-19 0 0.510 0.500 0.510 0.485 0.520 18,604,000 9,372,565 0.5038 11.69 11.46 11.69 11.11 11.92 811,811 11.545 4.08%
2011-01-18 0 0.490 0.490 0.495 0.490 0.500 2,103,000 1,035,070 0.4922 11.23 11.23 11.34 11.23 11.46 91,767 11.279 -2.00%
2011-01-17 0 0.500 0.495 0.500 0.490 0.500 1,727,000 848,755 0.4915 11.46 11.34 11.46 11.23 11.46 75,360 11.263 1.01%
2011-01-14 0 0.495 0.490 0.495 0.490 0.500 4,640,000 2,291,305 0.4938 11.34 11.23 11.34 11.23 11.46 202,473 11.317 -1.00%
2011-01-13 0 0.500 0.495 0.500 0.495 0.510 3,976,000 1,983,440 0.4989 11.46 11.34 11.46 11.34 11.69 173,498 11.432 -1.96%
2011-01-12 0 0.510 0.500 0.510 0.500 0.510 2,092,000 1,048,820 0.5013 11.69 11.46 11.69 11.46 11.69 91,287 11.489 0.00%
2011-01-11 0 0.510 0.500 0.510 0.495 0.510 6,375,000 3,184,130 0.4995 11.69 11.46 11.69 11.34 11.69 278,182 11.446 2.00%
2011-01-10 0 0.500 0.500 0.510 0.500 0.520 2,419,000 1,229,200 0.5081 11.46 11.46 11.69 11.46 11.92 105,556 11.645 -1.96%
2011-01-07 0 0.510 0.510 0.520 0.500 0.540 10,080,000 5,155,820 0.5115 11.69 11.69 11.92 11.46 12.38 439,855 11.722 -1.92%
2011-01-06 0 0.520 0.520 0.530 0.520 0.530 1,700,000 885,120 0.5207 11.92 11.92 12.15 11.92 12.15 74,182 11.932 -1.89%
2011-01-05 0 0.530 0.520 0.530 0.510 0.540 8,547,000 4,505,430 0.5271 12.15 11.92 12.15 11.69 12.38 372,960 12.080 0.00%
2011-01-04 0 0.530 0.520 0.530 0.495 0.530 5,746,000 2,936,510 0.5111 12.15 11.92 12.15 11.34 12.15 250,735 11.712 3.92%
2011-01-03 0 0.510 0.495 0.510 0.495 0.520 6,169,000 3,098,725 0.5023 11.69 11.34 11.69 11.34 11.92 269,193 11.511 0.00%
2010-12-31 0 0.510 0.500 0.510 0.500 0.510 3,349,000 1,688,250 0.5041 11.69 11.46 11.69 11.46 11.69 146,138 11.552 -1.92%
2010-12-30 0 0.520 0.510 0.520 0.485 0.520 4,939,000 2,489,390 0.5040 11.92 11.69 11.92 11.11 11.92 215,520 11.551 8.33%
2010-12-29 0 0.480 0.480 0.485 0.480 0.495 2,819,000 1,373,975 0.4874 11.00 11.00 11.11 11.00 11.34 123,011 11.170 -2.04%
2010-12-28 0 0.490 0.485 0.490 0.470 0.500 6,610,000 3,182,345 0.4814 11.23 11.11 11.23 10.77 11.46 288,436 11.033 -2.00%
2010-12-24 0 0.500 0.495 0.500 0.495 0.510 1,512,000 753,565 0.4984 11.46 11.34 11.46 11.34 11.69 65,978 11.421 0.00%
2010-12-23 0 0.500 0.500 0.510 0.495 0.510 3,297,000 1,653,700 0.5016 11.46 11.46 11.69 11.34 11.69 143,869 11.494 -1.96%
2010-12-22 0 0.510 0.500 0.520 0.500 0.510 1,775,000 899,930 0.5070 11.69 11.46 11.92 11.46 11.69 77,455 11.619 2.00%
2010-12-21 0 0.500 0.500 0.510 0.495 0.520 12,321,000 6,175,655 0.5012 11.46 11.46 11.69 11.34 11.92 537,644 11.487 -3.85%
2010-12-20 0 0.520 0.510 0.520 0.510 0.540 3,691,000 1,919,210 0.5200 11.92 11.69 11.92 11.69 12.38 161,062 11.916 -3.70%
2010-12-17 0 0.540 0.530 0.540 0.530 0.560 8,410,000 4,526,910 0.5383 12.38 12.15 12.38 12.15 12.83 366,982 12.336 1.89%
2010-12-16 0 0.530 0.530 0.540 0.530 0.570 4,338,000 2,362,430 0.5446 12.15 12.15 12.38 12.15 13.06 189,295 12.480 -5.36%
2010-12-15 0 0.560 0.560 0.570 0.550 0.600 9,708,000 5,518,420 0.5684 12.83 12.83 13.06 12.60 13.75 423,622 13.027 -1.75%
2010-12-14 0 0.570 0.570 0.580 0.570 0.600 5,807,000 3,339,430 0.5751 13.06 13.06 13.29 13.06 13.75 253,396 13.179 -3.39%
2010-12-13 0 0.590 0.590 0.600 0.570 0.620 10,547,000 6,189,770 0.5869 13.52 13.52 13.75 13.06 14.21 460,233 13.449 -1.67%
2010-12-10 0 0.600 0.590 0.600 0.540 0.640 58,332,000 35,122,600 0.6021 13.75 13.52 13.75 12.38 14.67 2,545,396 13.798 5.26%
2010-12-09 0 0.570 0.550 0.560 0.550 0.580 8,162,000 4,571,860 0.5601 13.06 12.60 12.83 12.60 13.29 356,160 12.837 -1.72%
2010-12-08 0 0.580 0.580 0.590 0.560 0.610 35,199,000 20,450,510 0.5810 13.29 13.29 13.52 12.83 13.98 1,535,956 13.315 -4.92%
2010-12-07 0 0.610 0.610 0.620 0.510 0.610 113,771,000 66,333,750 0.5830 13.98 13.98 14.21 11.69 13.98 4,964,553 13.361 22.00%
2010-12-06 0 0.500 0.495 0.500 0.495 0.510 2,745,000 1,388,260 0.5057 11.46 11.34 11.46 11.34 11.69 119,782 11.590 1.01%
2010-12-03 0 0.495 0.495 0.500 0.495 0.510 1,347,000 673,730 0.5002 11.34 11.34 11.46 11.34 11.69 58,778 11.462 -1.00%
2010-12-02 0 0.500 0.500 0.510 0.495 0.530 7,168,000 3,644,480 0.5084 11.46 11.46 11.69 11.34 12.15 312,785 11.652 -1.96%
2010-12-01 0 0.510 0.510 0.520 0.490 0.530 10,740,000 5,488,810 0.5111 11.69 11.69 11.92 11.23 12.15 468,655 11.712 2.00%
2010-11-30 0 0.500 0.495 0.500 0.490 0.520 8,566,000 4,278,755 0.4995 11.46 11.34 11.46 11.23 11.92 373,789 11.447 -5.66%
2010-11-29 0 0.530 0.520 0.530 0.490 0.540 23,292,000 12,079,690 0.5186 12.15 11.92 12.15 11.23 12.38 1,016,378 11.885 9.28%
2010-11-26 0 0.485 0.485 0.490 0.480 0.490 2,570,000 1,236,990 0.4813 11.11 11.11 11.23 11.00 11.23 112,145 11.030 1.04%
2010-11-25 0 0.480 0.480 0.485 0.470 0.480 2,976,000 1,410,505 0.4740 11.00 11.00 11.11 10.77 11.00 129,862 10.862 3.23%
2010-11-24 0 0.465 0.465 0.475 0.460 0.480 2,781,000 1,316,360 0.4733 10.66 10.66 10.89 10.54 11.00 121,353 10.847 1.09%
2010-11-23 0 0.460 0.465 0.470 0.445 0.475 12,347,000 5,615,670 0.4548 10.54 10.66 10.77 10.20 10.89 538,778 10.423 -2.13%
2010-11-22 0 0.470 0.470 0.475 0.470 0.500 9,632,000 4,595,765 0.4771 10.77 10.77 10.89 10.77 11.46 420,305 10.934 -5.05%
2010-11-19 0 0.495 0.490 0.495 0.490 0.510 2,294,000 1,147,335 0.5001 11.34 11.23 11.34 11.23 11.69 100,102 11.462 -1.00%
2010-11-18 0 0.500 0.495 0.510 0.490 0.510 1,466,000 728,060 0.4966 11.46 11.34 11.69 11.23 11.69 63,971 11.381 3.09%
2010-11-17 0 0.485 0.480 0.490 0.480 0.500 2,229,000 1,102,550 0.4946 11.11 11.00 11.23 11.00 11.46 97,265 11.335 -3.00%
2010-11-16 0 0.500 0.500 0.510 0.500 0.520 3,609,000 1,828,050 0.5065 11.46 11.46 11.69 11.46 11.92 157,484 11.608 -1.96%
2010-11-15 0 0.510 0.510 0.520 0.510 0.520 3,672,000 1,875,430 0.5107 11.69 11.69 11.92 11.69 11.92 160,233 11.704 -1.92%
2010-11-12 0 0.520 0.510 0.520 0.500 0.540 8,525,000 4,464,520 0.5237 11.92 11.69 11.92 11.46 12.38 372,000 12.001 -1.89%
2010-11-11 0 0.530 0.520 0.530 0.520 0.540 5,043,000 2,647,340 0.5250 12.15 11.92 12.15 11.92 12.38 220,058 12.030 0.00%
2010-11-10 0 0.530 0.520 0.530 0.520 0.530 4,319,000 2,286,440 0.5294 12.15 11.92 12.15 11.92 12.15 188,465 12.132 0.00%
2010-11-09 0 0.530 0.530 0.540 0.520 0.540 4,483,000 2,377,380 0.5303 12.15 12.15 12.38 11.92 12.38 195,622 12.153 -1.85%
2010-11-08 0 0.540 0.530 0.540 0.510 0.550 15,584,000 8,221,360 0.5276 12.38 12.15 12.38 11.69 12.60 680,029 12.090 3.85%
2010-11-05 0 0.520 0.510 0.520 0.500 0.520 3,496,000 1,778,450 0.5087 11.92 11.69 11.92 11.46 11.92 152,553 11.658 1.96%
2010-11-04 0 0.510 0.500 0.510 0.490 0.510 3,257,000 1,624,235 0.4987 11.69 11.46 11.69 11.23 11.69 142,124 11.428 2.00%
2010-11-03 0 0.500 0.500 0.510 0.495 0.510 2,573,000 1,282,875 0.4986 11.46 11.46 11.69 11.34 11.69 112,276 11.426 -1.96%
2010-11-02 0 0.510 0.500 0.510 0.495 0.510 3,518,000 1,756,040 0.4992 11.69 11.46 11.69 11.34 11.69 153,513 11.439 2.00%
2010-11-01 0 0.500 0.500 0.510 0.500 0.510 1,311,000 657,010 0.5012 11.46 11.46 11.69 11.46 11.69 57,207 11.485 -1.96%
2010-10-29 0 0.510 0.500 0.510 0.495 0.510 3,581,000 1,796,955 0.5018 11.69 11.46 11.69 11.34 11.69 156,262 11.500 0.00%
2010-10-28 0 0.510 0.500 0.510 0.500 0.520 4,338,000 2,178,150 0.5021 11.69 11.46 11.69 11.46 11.92 189,295 11.507 0.00%
2010-10-27 0 0.510 0.510 0.520 0.510 0.530 2,339,000 1,209,320 0.5170 11.69 11.69 11.92 11.69 12.15 102,065 11.848 -1.92%
2010-10-26 0 0.520 0.520 0.530 0.520 0.540 5,016,000 2,641,490 0.5266 11.92 11.92 12.15 11.92 12.38 218,880 12.068 -3.70%
2010-10-25 0 0.540 0.520 0.540 0.520 0.540 3,802,000 2,020,500 0.5314 12.38 11.92 12.38 11.92 12.38 165,905 12.179 3.85%
2010-10-22 0 0.520 0.520 0.530 0.510 0.530 3,870,000 2,018,280 0.5215 11.92 11.92 12.15 11.69 12.15 168,873 11.951 -1.89%
2010-10-21 0 0.530 0.530 0.540 0.530 0.550 2,777,000 1,495,640 0.5386 12.15 12.15 12.38 12.15 12.60 121,178 12.342 -1.85%
2010-10-20 0 0.540 0.530 0.540 0.520 0.550 6,352,000 3,427,350 0.5396 12.38 12.15 12.38 11.92 12.60 277,178 12.365 0.00%
2010-10-19 0 0.540 0.530 0.540 0.530 0.550 15,496,000 8,408,240 0.5426 12.38 12.15 12.38 12.15 12.60 676,189 12.435 5.88%
2010-10-18 0 0.510 0.500 0.510 0.500 0.520 1,402,000 714,210 0.5094 11.69 11.46 11.69 11.46 11.92 61,178 11.674 -1.92%
2010-10-15 0 0.520 0.510 0.520 0.510 0.530 3,806,000 1,974,060 0.5187 11.92 11.69 11.92 11.69 12.15 166,080 11.886 1.96%
2010-10-14 0 0.510 0.510 0.520 0.495 0.530 6,788,000 3,504,010 0.5162 11.69 11.69 11.92 11.34 12.15 296,204 11.830 3.03%
2010-10-13 0 0.495 0.495 0.500 0.490 0.510 2,535,000 1,260,870 0.4974 11.34 11.34 11.46 11.23 11.69 110,618 11.398 -2.94%
2010-10-12 0 0.510 0.500 0.510 0.500 0.510 1,514,000 761,520 0.5030 11.69 11.46 11.69 11.46 11.69 66,065 11.527 0.00%
2010-10-11 0 0.510 0.500 0.510 0.500 0.520 2,292,000 1,172,020 0.5114 11.69 11.46 11.69 11.46 11.92 100,015 11.718 0.00%
2010-10-08 0 0.510 0.510 0.520 0.510 0.520 2,034,000 1,046,620 0.5146 11.69 11.69 11.92 11.69 11.92 88,756 11.792 0.00%
2010-10-07 0 0.510 0.510 0.520 0.500 0.520 845,000 432,520 0.5119 11.69 11.69 11.92 11.46 11.92 36,873 11.730 -1.92%
2010-10-06 0 0.520 0.510 0.520 0.510 0.520 2,795,000 1,427,310 0.5107 11.92 11.69 11.92 11.69 11.92 121,964 11.703 1.96%
2010-10-05 0 0.510 0.500 0.510 0.500 0.520 1,954,000 991,950 0.5077 11.69 11.46 11.69 11.46 11.92 85,265 11.634 0.00%
2010-10-04 0 0.510 0.500 0.510 0.500 0.540 6,133,000 3,171,540 0.5171 11.69 11.46 11.69 11.46 12.38 267,622 11.851 -1.92%
2010-09-30 0 0.520 0.520 0.530 0.510 0.530 1,488,000 773,870 0.5201 11.92 11.92 12.15 11.69 12.15 64,931 11.918 -1.89%
2010-09-29 0 0.530 0.520 0.530 0.520 0.530 1,415,000 743,630 0.5255 12.15 11.92 12.15 11.92 12.15 61,745 12.043 1.92%
2010-09-28 0 0.520 0.520 0.540 0.520 0.530 3,022,000 1,589,540 0.5260 11.92 11.92 12.38 11.92 12.15 131,869 12.054 -3.70%
2010-09-27 0 0.540 0.520 0.540 0.520 0.540 1,830,000 971,960 0.5311 12.38 11.92 12.38 11.92 12.38 79,855 12.172 0.00%
2010-09-24 0 0.540 0.520 0.540 0.520 0.540 2,512,000 1,331,230 0.5299 12.38 11.92 12.38 11.92 12.38 109,615 12.145 0.00%
2010-09-22 0 0.540 0.530 0.540 0.510 0.550 9,930,000 5,279,480 0.5317 12.38 12.15 12.38 11.69 12.60 433,309 12.184 5.88%
2010-09-21 0 0.510 0.510 0.520 0.510 0.530 2,543,000 1,332,170 0.5239 11.69 11.69 11.92 11.69 12.15 110,967 12.005 -1.92%
2010-09-20 0 0.520 0.520 0.530 0.510 0.530 3,415,000 1,794,200 0.5254 11.92 11.92 12.15 11.69 12.15 149,018 12.040 0.00%
2010-09-17 0 0.520 0.510 0.520 0.510 0.520 2,055,000 1,050,870 0.5114 11.92 11.69 11.92 11.69 11.92 89,673 11.719 0.00%
2010-09-16 0 0.520 0.510 0.520 0.510 0.520 771,000 394,730 0.5120 11.92 11.69 11.92 11.69 11.92 33,644 11.733 0.00%
2010-09-15 0 0.520 0.520 0.530 0.510 0.530 1,986,000 1,031,840 0.5196 11.92 11.92 12.15 11.69 12.15 86,662 11.907 0.00%
2010-09-14 0 0.520 0.520 0.530 0.520 0.540 1,708,000 903,900 0.5292 11.92 11.92 12.15 11.92 12.38 74,531 12.128 -3.70%
2010-09-13 0 0.540 0.530 0.540 0.520 0.540 4,014,000 2,108,820 0.5254 12.38 12.15 12.38 11.92 12.38 175,156 12.040 3.85%
2010-09-10 0 0.520 0.520 0.530 0.510 0.540 2,274,000 1,187,300 0.5221 11.92 11.92 12.15 11.69 12.38 99,229 11.965 -1.89%
2010-09-09 0 0.530 0.520 0.530 0.510 0.530 6,612,000 3,474,930 0.5255 12.15 11.92 12.15 11.69 12.15 288,524 12.044 1.92%
2010-09-08 0 0.520 0.520 0.530 0.520 0.530 3,843,000 1,998,650 0.5201 11.92 11.92 12.15 11.92 12.15 167,695 11.918 -3.70%
2010-09-07 0 0.540 0.530 0.540 0.485 0.560 24,804,000 13,063,035 0.5267 12.38 12.15 12.38 11.11 12.83 1,082,356 12.069 11.34%
2010-09-06 0 0.485 0.485 0.490 0.480 0.490 3,913,000 1,898,360 0.4851 11.11 11.11 11.23 11.00 11.23 170,749 11.118 2.11%
2010-09-03 0 0.475 0.470 0.475 0.470 0.480 1,573,000 747,675 0.4753 10.89 10.77 10.89 10.77 11.00 68,640 10.893 0.00%
2010-09-02 0 0.475 0.470 0.475 0.465 0.485 2,688,000 1,273,165 0.4736 10.89 10.77 10.89 10.66 11.11 117,295 10.854 1.06%
2010-09-01 0 0.470 0.465 0.470 0.450 0.490 3,782,000 1,785,915 0.4722 10.77 10.66 10.77 10.31 11.23 165,033 10.822 2.17%
2010-08-31 0 0.460 0.455 0.460 0.455 0.470 1,724,000 799,385 0.4637 10.54 10.43 10.54 10.43 10.77 75,229 10.626 -3.16%
2010-08-30 0 0.475 0.470 0.475 0.465 0.480 3,234,000 1,532,615 0.4739 10.89 10.77 10.89 10.66 11.00 141,120 10.860 2.15%
2010-08-27 0 0.465 0.465 0.470 0.450 0.475 6,893,000 3,187,240 0.4624 10.66 10.66 10.77 10.31 10.89 300,785 10.596 0.00%
2010-08-26 0 0.465 0.460 0.465 0.450 0.510 21,576,000 10,092,270 0.4678 10.66 10.54 10.66 10.31 11.69 941,498 10.719 -8.82%
2010-08-25 0 0.510 0.510 0.520 0.495 0.540 18,895,000 9,617,235 0.5090 11.69 11.69 11.92 11.34 12.38 824,509 11.664 -7.27%
2010-08-24 0 0.550 0.540 0.550 0.540 0.560 5,003,000 2,749,870 0.5496 12.60 12.38 12.60 12.38 12.83 218,313 12.596 -1.79%
2010-08-23 0 0.560 0.550 0.560 0.550 0.570 1,992,000 1,113,090 0.5588 12.83 12.60 12.83 12.60 13.06 86,924 12.805 -1.75%
2010-08-20 0 0.570 0.560 0.570 0.560 0.570 1,775,000 997,460 0.5619 13.06 12.83 13.06 12.83 13.06 77,455 12.878 -1.72%
2010-08-19 0 0.580 0.560 0.580 0.560 0.580 5,079,000 2,888,810 0.5688 13.29 12.83 13.29 12.83 13.29 221,629 13.034 0.00%
2010-08-18 0 0.580 0.570 0.580 0.570 0.590 3,431,000 1,969,160 0.5739 13.29 13.06 13.29 13.06 13.52 149,716 13.153 0.00%
2010-08-17 0 0.580 0.570 0.580 0.570 0.590 4,401,000 2,517,680 0.5721 13.29 13.06 13.29 13.06 13.52 192,044 13.110 -1.69%
2010-08-16 0 0.590 0.580 0.590 0.570 0.590 2,694,000 1,563,010 0.5802 13.52 13.29 13.52 13.06 13.52 117,556 13.296 1.72%
2010-08-13 0 0.580 0.580 0.590 0.570 0.590 2,503,000 1,450,070 0.5793 13.29 13.29 13.52 13.06 13.52 109,222 13.276 1.75%
2010-08-12 0 0.570 0.570 0.580 0.560 0.580 2,568,000 1,464,020 0.5701 13.06 13.06 13.29 12.83 13.29 112,058 13.065 -1.72%
2010-08-11 0 0.580 0.570 0.580 0.570 0.600 4,167,000 2,419,290 0.5806 13.29 13.06 13.29 13.06 13.75 181,833 13.305 -1.69%
2010-08-10 0 0.590 0.580 0.590 0.570 0.620 9,979,000 5,896,300 0.5909 13.52 13.29 13.52 13.06 14.21 435,447 13.541 -4.84%
2010-08-09 0 0.620 0.610 0.620 0.600 0.630 33,538,000 20,602,830 0.6143 14.21 13.98 14.21 13.75 14.44 1,463,476 14.078 8.77%
2010-08-06 0 0.570 0.570 0.580 0.560 0.590 13,369,000 7,675,320 0.5741 13.06 13.06 13.29 12.83 13.52 583,375 13.157 -3.39%
2010-08-05 0 0.590 0.580 0.590 0.570 0.590 5,818,000 3,378,540 0.5807 13.52 13.29 13.52 13.06 13.52 253,876 13.308 1.72%
2010-08-04 0 0.580 0.570 0.580 0.570 0.580 3,173,000 1,828,820 0.5764 13.29 13.06 13.29 13.06 13.29 138,458 13.208 1.75%
2010-08-03 0 0.570 0.570 0.580 0.570 0.590 8,659,000 5,009,400 0.5785 13.06 13.06 13.29 13.06 13.52 377,847 13.258 -1.72%
2010-08-02 0 0.580 0.570 0.580 0.550 0.590 25,591,000 14,504,320 0.5668 13.29 13.06 13.29 12.60 13.52 1,116,698 12.989 -1.69%
2010-07-30 0 0.590 0.590 0.600 0.580 0.610 10,717,000 6,357,300 0.5932 13.52 13.52 13.75 13.29 13.98 467,651 13.594 -4.84%
2010-07-29 0 0.620 0.610 0.620 0.590 0.620 19,264,000 11,723,040 0.6085 14.21 13.98 14.21 13.52 14.21 840,611 13.946 5.08%
2010-07-28 0 0.590 0.580 0.590 0.580 0.610 23,484,000 13,809,520 0.5880 13.52 13.29 13.52 13.29 13.98 1,024,756 13.476 -1.67%
2010-07-27 0 0.600 0.600 0.610 0.580 0.610 13,137,000 7,816,060 0.5950 13.75 13.75 13.98 13.29 13.98 573,251 13.635 3.45%
2010-07-26 0 0.580 0.570 0.590 0.570 0.660 63,660,000 37,780,090 0.5935 13.29 13.06 13.52 13.06 15.13 2,777,891 13.600 -10.77%
2010-07-23 0 0.650 0.650 0.660 0.640 0.690 24,337,000 16,118,590 0.6623 14.90 14.90 15.13 14.67 15.81 1,061,978 15.178 -5.80%
2010-07-22 0 0.690 0.680 0.690 0.670 0.710 38,111,000 26,198,610 0.6874 15.81 15.58 15.81 15.35 16.27 1,663,025 15.754 1.47%
2010-07-21 0 0.680 0.680 0.690 0.680 0.720 18,054,000 12,546,930 0.6950 15.58 15.58 15.81 15.58 16.50 787,811 15.926 -4.23%
2010-07-20 0 0.710 0.690 0.710 0.680 0.710 9,611,000 6,722,040 0.6994 16.27 15.81 16.27 15.58 16.27 419,389 16.028 4.41%
2010-07-19 0 0.680 0.680 0.690 0.670 0.690 3,115,000 2,108,770 0.6770 15.58 15.58 15.81 15.35 15.81 135,927 15.514 0.00%
2010-07-16 0 0.680 0.680 0.690 0.660 0.690 6,286,000 4,231,580 0.6732 15.58 15.58 15.81 15.13 15.81 274,298 15.427 1.49%
2010-07-15 0 0.670 0.660 0.670 0.660 0.670 5,173,000 3,426,680 0.6624 15.35 15.13 15.35 15.13 15.35 225,731 15.180 0.00%
2010-07-14 0 0.670 0.670 0.680 0.660 0.700 22,809,000 15,231,030 0.6678 15.35 15.35 15.58 15.13 16.04 995,302 15.303 -1.47%
2010-07-13 0 0.680 0.670 0.680 0.670 0.700 12,663,000 8,575,340 0.6772 15.58 15.35 15.58 15.35 16.04 552,567 15.519 -2.86%
2010-07-12 0 0.700 0.690 0.700 0.680 0.740 33,982,000 23,936,360 0.7044 16.04 15.81 16.04 15.58 16.96 1,482,851 16.142 -1.41%
2010-07-09 0 0.710 0.710 0.720 0.690 0.740 22,897,000 16,145,510 0.7051 16.27 16.27 16.50 15.81 16.96 999,142 16.159 0.00%
2010-07-08 0 0.710 0.700 0.710 0.700 0.800 17,967,000 13,383,310 0.7449 16.27 16.04 16.27 16.04 18.33 784,015 17.070 -7.79%
2010-07-07 0 0.770 0.760 0.770 0.750 0.780 10,795,000 8,247,950 0.7641 17.65 17.42 17.65 17.19 17.87 471,055 17.510 2.67%
2010-07-06 0 0.750 0.750 0.760 0.710 0.770 11,609,000 8,648,840 0.7450 17.19 17.19 17.42 16.27 17.65 506,575 17.073 5.63%
2010-07-05 0 0.710 0.710 0.720 0.710 0.730 5,024,000 3,631,810 0.7229 16.27 16.27 16.50 16.27 16.73 219,229 16.566 0.00%
2010-07-02 0 0.710 0.700 0.710 0.670 0.710 6,658,000 4,610,000 0.6924 16.27 16.04 16.27 15.35 16.27 290,531 15.868 5.97%
2010-06-30 0 0.670 0.660 0.680 0.640 0.680 5,861,000 3,870,480 0.6604 15.35 15.13 15.58 14.67 15.58 255,753 15.134 0.00%
2010-06-29 0 0.670 0.670 0.680 0.660 0.720 12,032,000 8,084,330 0.6719 15.35 15.35 15.58 15.13 16.50 525,033 15.398 -6.94%
2010-06-28 0 0.720 0.710 0.720 0.690 0.730 7,612,000 5,424,030 0.7126 16.50 16.27 16.50 15.81 16.73 332,160 16.330 0.00%
2010-06-25 0 0.720 0.720 0.730 0.710 0.770 6,112,000 4,464,300 0.7304 16.50 16.50 16.73 16.27 17.65 266,705 16.739 -4.00%
2010-06-24 0 0.750 0.750 0.760 0.750 0.800 6,313,000 4,842,190 0.7670 17.19 17.19 17.42 17.19 18.33 275,476 17.578 -5.06%
2010-06-23 0 0.790 0.780 0.790 0.770 0.830 12,545,000 10,069,020 0.8026 18.10 17.87 18.10 17.65 19.02 547,418 18.394 1.28%
2010-06-22 0 0.780 0.770 0.790 0.720 0.800 31,599,000 24,251,060 0.7675 17.87 17.65 18.10 16.50 18.33 1,378,865 17.588 8.33%
2010-06-21 0 0.720 0.710 0.720 0.610 0.730 43,816,000 30,361,820 0.6929 16.50 16.27 16.50 13.98 16.73 1,911,971 15.880 12.50%
2010-06-18 0 0.640 0.640 0.650 0.630 0.650 4,136,000 2,654,010 0.6417 14.67 14.67 14.90 14.44 14.90 180,480 14.705 -1.54%
2010-06-17 0 0.650 0.640 0.650 0.620 0.660 16,195,000 10,319,270 0.6372 14.90 14.67 14.90 14.21 15.13 706,691 14.602 0.00%
2010-06-15 0 0.650 0.640 0.650 0.640 0.660 8,682,000 5,655,340 0.6514 14.90 14.67 14.90 14.67 15.13 378,851 14.928 -1.52%
2010-06-14 0 0.660 0.650 0.660 0.640 0.660 14,725,000 9,565,570 0.6496 15.13 14.90 15.13 14.67 15.13 642,545 14.887 4.76%
2010-06-11 0 0.630 0.630 0.640 0.620 0.700 58,130,000 38,455,740 0.6615 14.44 14.44 14.67 14.21 16.04 2,536,582 15.160 -8.70%
2010-06-10 0 0.690 0.680 0.690 0.670 0.700 6,508,000 4,406,210 0.6770 15.81 15.58 15.81 15.35 16.04 283,985 15.516 0.00%
2010-06-09 0 0.690 0.690 0.700 0.680 0.720 12,620,000 8,754,090 0.6937 15.81 15.81 16.04 15.58 16.50 550,691 15.897 -4.17%
2010-06-08 0 0.720 0.710 0.720 0.700 0.720 1,464,000 1,041,950 0.7117 16.50 16.27 16.50 16.04 16.50 63,884 16.310 0.00%
2010-06-07 0 0.720 0.710 0.720 0.690 0.720 9,128,000 6,386,080 0.6996 16.50 16.27 16.50 15.81 16.50 398,313 16.033 -2.70%
2010-06-04 0 0.740 0.730 0.740 0.700 0.750 10,107,000 7,413,300 0.7335 16.96 16.73 16.96 16.04 17.19 441,033 16.809 2.78%
2010-06-03 0 0.720 0.710 0.720 0.690 0.730 7,789,000 5,491,710 0.7051 16.50 16.27 16.50 15.81 16.73 339,884 16.158 2.86%
2010-06-02 0 0.700 0.700 0.710 0.690 0.740 6,420,000 4,588,730 0.7148 16.04 16.04 16.27 15.81 16.96 280,145 16.380 -2.78%
2010-06-01 0 0.720 0.710 0.720 0.710 0.770 6,044,000 4,396,840 0.7275 16.50 16.27 16.50 16.27 17.65 263,738 16.671 -5.26%
2010-05-31 0 0.760 0.750 0.760 0.730 0.770 4,445,000 3,352,040 0.7541 17.42 17.19 17.42 16.73 17.65 193,964 17.282 1.33%
2010-05-28 0 0.750 0.740 0.750 0.730 0.760 9,154,000 6,811,950 0.7442 17.19 16.96 17.19 16.73 17.42 399,447 17.053 5.63%
2010-05-27 0 0.710 0.710 0.720 0.690 0.720 3,643,000 2,585,510 0.7097 16.27 16.27 16.50 15.81 16.50 158,967 16.264 2.90%
2010-05-26 0 0.690 0.680 0.690 0.680 0.740 4,879,000 3,400,900 0.6970 15.81 15.58 15.81 15.58 16.96 212,902 15.974 -2.82%
2010-05-25 0 0.710 0.700 0.710 0.700 0.770 7,736,000 5,520,670 0.7136 16.27 16.04 16.27 16.04 17.65 337,571 16.354 -10.13%
2010-05-24 0 0.790 0.780 0.790 0.710 0.790 6,543,000 4,996,890 0.7637 18.10 17.87 18.10 16.27 18.10 285,513 17.501 11.27%
2010-05-20 0 0.710 0.710 0.730 0.690 0.780 4,775,000 3,441,070 0.7206 16.27 16.27 16.73 15.81 17.87 208,364 16.515 -7.79%
2010-05-19 0 0.770 0.760 0.770 0.750 0.790 3,641,000 2,796,060 0.7679 17.65 17.42 17.65 17.19 18.10 158,880 17.599 -1.28%
2010-05-18 0 0.780 0.770 0.790 0.770 0.780 4,072,000 3,153,140 0.7743 17.87 17.65 18.10 17.65 17.87 177,687 17.745 1.30%
2010-05-17 0 0.770 0.760 0.780 0.770 0.810 5,498,000 4,281,080 0.7787 17.65 17.42 17.87 17.65 18.56 239,913 17.844 -6.10%
2010-05-14 0 0.820 0.810 0.830 0.810 0.860 9,278,000 7,666,940 0.8264 18.79 18.56 19.02 18.56 19.71 404,858 18.937 -4.65%
2010-05-13 0 0.860 0.850 0.860 0.850 0.870 2,562,000 2,199,620 0.8586 19.71 19.48 19.71 19.48 19.94 111,796 19.675 0.00%
2010-05-12 0 0.860 0.850 0.860 0.840 0.890 5,495,000 4,694,220 0.8543 19.71 19.48 19.71 19.25 20.40 239,782 19.577 -1.15%
2010-05-11 0 0.870 0.870 0.880 0.850 0.900 9,151,000 8,046,950 0.8794 19.94 19.94 20.17 19.48 20.62 399,316 20.152 0.00%
2010-05-10 0 0.870 0.870 0.880 0.840 0.910 13,062,000 11,395,290 0.8724 19.94 19.94 20.17 19.25 20.85 569,978 19.993 4.82%
2010-05-07 0 0.830 0.830 0.840 0.810 0.880 10,327,000 8,646,280 0.8372 19.02 19.02 19.25 18.56 20.17 450,633 19.187 -4.60%
2010-05-06 0 0.870 0.870 0.880 0.860 0.920 5,953,000 5,223,940 0.8775 19.94 19.94 20.17 19.71 21.08 259,767 20.110 -4.40%
2010-05-05 0 0.910 0.910 0.920 0.880 0.930 8,203,000 7,362,950 0.8976 20.85 20.85 21.08 20.17 21.31 357,949 20.570 -2.15%
2010-05-04 0 0.930 0.930 0.950 0.920 0.970 5,588,000 5,233,870 0.9366 21.31 21.31 21.77 21.08 22.23 243,840 21.464 -2.11%
2010-05-03 0 0.950 0.950 0.960 0.940 0.950 2,185,000 2,072,630 0.9486 21.77 21.77 22.00 21.54 21.77 95,345 21.738 -1.04%
2010-04-30 0 0.960 0.950 0.960 0.940 0.970 3,083,000 2,951,300 0.9573 22.00 21.77 22.00 21.54 22.23 134,531 21.938 0.00%
2010-04-29 0 0.960 0.950 0.960 0.950 0.980 7,146,000 6,858,150 0.9597 22.00 21.77 22.00 21.77 22.46 311,825 21.994 -2.04%
2010-04-28 0 0.980 0.970 0.990 0.960 0.980 2,328,000 2,265,550 0.9732 22.46 22.23 22.69 22.00 22.46 101,585 22.302 -1.01%
2010-04-27 0 0.990 0.980 1.000 0.960 1.010 8,293,000 8,160,930 0.9841 22.69 22.46 22.92 22.00 23.15 361,876 22.552 -1.98%
2010-04-26 0 1.010 1.010 1.020 0.980 1.020 13,114,000 13,135,320 1.0016 23.15 23.15 23.37 22.46 23.37 572,247 22.954 2.02%
2010-04-23 0 0.990 0.990 1.000 0.990 1.010 5,359,000 5,331,180 0.9948 22.69 22.69 22.92 22.69 23.15 233,847 22.798 -1.98%
2010-04-22 0 1.010 1.000 1.010 0.990 1.030 8,634,000 8,656,970 1.0027 23.15 22.92 23.15 22.69 23.60 376,756 22.978 -0.98%
2010-04-21 0 1.020 1.020 1.040 1.000 1.060 14,663,000 14,913,280 1.0171 23.37 23.37 23.83 22.92 24.29 639,840 23.308 -1.92%
2010-04-20 0 1.040 1.040 1.050 1.010 1.050 8,983,000 9,236,460 1.0282 23.83 23.83 24.06 23.15 24.06 391,985 23.563 1.96%
2010-04-19 0 1.020 1.010 1.020 0.970 1.030 8,547,000 8,526,710 0.9976 23.37 23.15 23.37 22.23 23.60 372,960 22.862 3.03%
2010-04-16 0 0.990 0.990 1.000 0.950 1.000 14,185,000 13,885,940 0.9789 22.69 22.69 22.92 21.77 22.92 618,982 22.434 -1.98%
2010-04-15 0 1.010 1.000 1.010 0.990 1.050 13,476,000 13,550,710 1.0055 23.15 22.92 23.15 22.69 24.06 588,044 23.044 -1.94%
2010-04-14 0 1.030 1.020 1.030 1.010 1.080 18,855,000 19,452,730 1.0317 23.60 23.37 23.60 23.15 24.75 822,764 23.643 -4.63%
2010-04-13 0 1.080 1.080 1.090 1.070 1.140 18,565,000 20,321,100 1.0946 24.75 24.75 24.98 24.52 26.12 810,109 25.084 -1.82%
2010-04-12 0 1.100 1.090 1.110 1.060 1.120 18,102,000 19,796,310 1.0936 25.21 24.98 25.44 24.29 25.67 789,905 25.062 1.85%
2010-04-09 0 1.080 1.070 1.080 0.990 1.110 56,747,000 60,022,050 1.0577 24.75 24.52 24.75 22.69 25.44 2,476,233 24.239 10.20%
2010-04-08 0 0.980 0.970 0.980 0.940 0.990 17,125,000 16,506,090 0.9639 22.46 22.23 22.46 21.54 22.69 747,273 22.088 1.03%
2010-04-07 0 0.970 0.970 0.980 0.910 0.990 41,278,000 39,672,780 0.9611 22.23 22.23 22.46 20.85 22.69 1,801,222 22.025 7.78%
2010-04-01 0 0.900 0.910 0.920 0.900 0.920 4,688,000 4,258,320 0.9083 20.62 20.85 21.08 20.62 21.08 204,567 20.816 -2.17%
2010-03-31 0 0.920 0.910 0.920 0.900 0.920 6,004,000 5,470,940 0.9112 21.08 20.85 21.08 20.62 21.08 261,993 20.882 2.22%
2010-03-30 0 0.900 0.900 0.910 0.900 0.930 8,440,000 7,737,550 0.9168 20.62 20.62 20.85 20.62 21.31 368,291 21.009 -1.10%
2010-03-29 0 0.910 0.900 0.910 0.890 0.930 14,088,000 12,727,280 0.9034 20.85 20.62 20.85 20.40 21.31 614,749 20.703 -2.15%
2010-03-26 0 0.930 0.930 0.940 0.900 0.930 4,451,000 4,093,110 0.9196 21.31 21.31 21.54 20.62 21.31 194,225 21.074 1.09%
2010-03-25 0 0.920 0.910 0.920 0.890 0.930 7,392,000 6,737,160 0.9114 21.08 20.85 21.08 20.40 21.31 322,560 20.887 1.10%
2010-03-24 0 0.910 0.910 0.920 0.910 0.930 4,730,000 4,352,340 0.9202 20.85 20.85 21.08 20.85 21.31 206,400 21.087 -1.09%
2010-03-23 0 0.920 0.910 0.930 0.910 0.950 10,556,000 9,793,790 0.9278 21.08 20.85 21.31 20.85 21.77 460,625 21.262 -2.13%
2010-03-22 0 0.940 0.930 0.940 0.930 0.950 4,094,000 3,847,190 0.9397 21.54 21.31 21.54 21.31 21.77 178,647 21.535 -1.05%
2010-03-19 0 0.950 0.940 0.950 0.930 0.950 9,580,000 9,040,830 0.9437 21.77 21.54 21.77 21.31 21.77 418,036 21.627 0.00%
2010-03-18 0 0.950 0.940 0.950 0.930 0.970 23,946,000 22,803,970 0.9523 21.77 21.54 21.77 21.31 22.23 1,044,916 21.824 -1.04%
2010-03-17 0 0.960 0.950 0.960 0.930 0.960 14,040,000 13,292,280 0.9467 22.00 21.77 22.00 21.31 22.00 612,655 21.696 2.13%
2010-03-16 0 0.940 0.930 0.940 0.920 0.940 15,743,000 14,579,650 0.9261 21.54 21.31 21.54 21.08 21.54 686,967 21.223 0.00%
2010-03-15 0 0.940 0.930 0.940 0.920 0.970 41,546,000 39,099,530 0.9411 21.54 21.31 21.54 21.08 22.23 1,812,916 21.567 -2.08%
2010-03-12 0 0.960 0.950 0.960 0.930 0.990 92,996,000 88,999,560 0.9570 22.00 21.77 22.00 21.31 22.69 4,058,007 21.932 3.23%
2010-03-11 0 0.930 0.920 0.930 0.920 0.940 10,060,000 9,301,530 0.9246 21.31 21.08 21.31 21.08 21.54 438,982 21.189 -1.06%
2010-03-10 0 0.940 0.930 0.940 0.920 0.960 22,724,000 21,237,650 0.9346 21.54 21.31 21.54 21.08 22.00 991,593 21.418 0.00%
2010-03-09 0 0.940 0.930 0.940 0.930 0.970 13,777,000 12,883,510 0.9351 21.54 21.31 21.54 21.31 22.23 601,178 21.430 -3.09%
2010-03-08 0 0.970 0.960 0.970 0.930 0.980 10,885,000 10,355,350 0.9513 22.23 22.00 22.23 21.31 22.46 474,982 21.802 2.11%
2010-03-05 0 0.950 0.950 0.960 0.910 0.970 12,694,000 11,859,010 0.9342 21.77 21.77 22.00 20.85 22.23 553,920 21.409 1.06%
2010-03-04 0 0.940 0.940 0.950 0.940 0.970 3,150,000 3,002,170 0.9531 21.54 21.54 21.77 21.54 22.23 137,455 21.841 -3.09%
2010-03-03 0 0.970 0.950 0.960 0.950 0.990 8,683,000 8,366,210 0.9635 22.23 21.77 22.00 21.77 22.69 378,895 22.081 0.00%
2010-03-02 0 0.970 0.960 0.970 0.960 0.990 13,418,000 13,021,930 0.9705 22.23 22.00 22.23 22.00 22.69 585,513 22.240 0.00%
2010-03-01 0 0.970 0.960 0.970 0.960 1.010 21,386,000 20,711,660 0.9685 22.23 22.00 22.23 22.00 23.15 933,207 22.194 -3.96%
2010-02-26 0 1.010 1.010 1.020 0.960 1.020 8,394,000 8,331,860 0.9926 23.15 23.15 23.37 22.00 23.37 366,284 22.747 4.12%
2010-02-25 0 0.970 0.970 0.980 0.950 1.000 5,116,000 4,956,140 0.9688 22.23 22.23 22.46 21.77 22.92 223,244 22.201 -2.02%
2010-02-24 0 0.990 0.990 1.000 0.970 1.000 4,484,000 4,388,000 0.9786 22.69 22.69 22.92 22.23 22.92 195,665 22.426 -1.98%
2010-02-23 0 1.010 1.000 1.010 0.990 1.030 2,290,000 2,287,390 0.9989 23.15 22.92 23.15 22.69 23.60 99,927 22.891 -0.98%
2010-02-22 0 1.020 1.010 1.020 0.960 1.020 11,688,000 11,587,810 0.9914 23.37 23.15 23.37 22.00 23.37 510,022 22.720 6.25%
2010-02-19 0 0.960 0.950 0.960 0.950 0.980 2,090,000 1,998,640 0.9563 22.00 21.77 22.00 21.77 22.46 91,200 21.915 -2.04%
2010-02-18 0 0.980 0.970 0.980 0.950 1.010 10,692,000 10,367,520 0.9697 22.46 22.23 22.46 21.77 23.15 466,560 22.221 -2.97%
2010-02-17 0 1.010 1.000 1.010 1.000 1.070 4,287,000 4,372,940 1.0200 23.15 22.92 23.15 22.92 24.52 187,069 23.376 -0.98%
2010-02-12 0 1.020 1.000 1.020 0.960 1.020 7,931,000 7,831,180 0.9874 23.37 22.92 23.37 22.00 23.37 346,080 22.628 4.08%
2010-02-11 0 0.980 0.980 0.990 0.960 1.030 7,676,000 7,565,360 0.9856 22.46 22.46 22.69 22.00 23.60 334,953 22.586 0.00%
2010-02-10 0 0.980 0.970 0.990 0.940 1.010 19,567,000 18,970,780 0.9695 22.46 22.23 22.69 21.54 23.15 853,833 22.218 5.38%
2010-02-09 0 0.930 0.910 0.930 0.910 0.950 4,296,000 3,978,950 0.9262 21.31 20.85 21.31 20.85 21.77 187,462 21.225 0.00%
2010-02-08 0 0.930 0.940 0.950 0.910 1.010 10,468,000 10,025,600 0.9577 21.31 21.54 21.77 20.85 23.15 456,785 21.948 -3.12%
2010-02-05 0 0.960 0.950 0.960 0.960 1.020 6,851,000 6,744,690 0.9845 22.00 21.77 22.00 22.00 23.37 298,953 22.561 -5.88%
2010-02-04 0 1.020 1.020 1.030 1.000 1.030 4,632,000 4,672,980 1.0088 23.37 23.37 23.60 22.92 23.60 202,124 23.119 -0.97%
2010-02-03 0 1.030 1.020 1.030 1.020 1.080 13,198,000 13,665,010 1.0354 23.60 23.37 23.60 23.37 24.75 575,913 23.728 0.98%
2010-02-02 0 1.020 1.020 1.030 1.000 1.050 9,097,000 9,314,060 1.0239 23.37 23.37 23.60 22.92 24.06 396,960 23.463 0.99%
2010-02-01 0 1.010 1.000 1.010 0.970 1.040 4,177,000 4,227,520 1.0121 23.15 22.92 23.15 22.23 23.83 182,269 23.194 -2.88%
2010-01-29 0 1.040 1.030 1.040 1.030 1.090 2,733,000 2,872,740 1.0511 23.83 23.60 23.83 23.60 24.98 119,258 24.088 -5.45%
2010-01-28 0 1.100 1.090 1.100 1.080 1.140 1,338,000 1,474,460 1.1020 25.21 24.98 25.21 24.75 26.12 58,385 25.254 0.00%
2010-01-27 0 1.100 1.100 1.110 1.080 1.150 5,043,000 5,632,300 1.1169 25.21 25.21 25.44 24.75 26.35 220,058 25.595 0.00%
2010-01-26 0 1.100 1.080 1.100 1.080 1.140 3,808,000 4,195,210 1.1017 25.21 24.75 25.21 24.75 26.12 166,167 25.247 -1.79%
2010-01-25 0 1.120 1.110 1.120 1.080 1.170 5,586,000 6,315,300 1.1306 25.67 25.44 25.67 24.75 26.81 243,753 25.909 -3.45%
2010-01-22 0 1.160 1.160 1.170 1.050 1.170 8,190,000 9,142,590 1.1163 26.58 26.58 26.81 24.06 26.81 357,382 25.582 3.57%
2010-01-21 0 1.120 1.100 1.110 1.090 1.160 11,243,000 12,601,160 1.1208 25.67 25.21 25.44 24.98 26.58 490,604 25.685 -2.61%
2010-01-20 0 1.150 1.140 1.150 1.130 1.190 6,464,000 7,504,760 1.1610 26.35 26.12 26.35 25.90 27.27 282,065 26.606 -2.54%
2010-01-19 0 1.180 1.170 1.180 1.150 1.210 11,755,000 13,790,430 1.1732 27.04 26.81 27.04 26.35 27.73 512,945 26.885 3.51%
2010-01-18 0 1.140 1.130 1.140 1.130 1.340 39,212,000 46,959,370 1.1976 26.12 25.90 26.12 25.90 30.71 1,711,069 27.444 -14.93%
2010-01-15 0 1.340 1.340 1.350 1.300 1.370 17,463,000 23,270,170 1.3325 30.71 30.71 30.94 29.79 31.40 762,022 30.537 1.52%
2010-01-14 0 1.320 1.310 1.320 1.260 1.350 22,797,000 29,794,040 1.3069 30.25 30.02 30.25 28.87 30.94 994,778 29.950 0.76%
2010-01-13 0 1.310 1.310 1.320 1.300 1.390 25,853,000 34,313,800 1.3273 30.02 30.02 30.25 29.79 31.85 1,128,131 30.417 1.55%
2010-01-12 0 1.290 1.300 1.310 1.250 1.330 21,414,000 27,571,350 1.2875 29.56 29.79 30.02 28.65 30.48 934,429 29.506 4.88%
2010-01-11 0 1.230 1.230 1.240 1.180 1.250 15,783,000 19,118,770 1.2114 28.19 28.19 28.42 27.04 28.65 688,713 27.760 5.13%
2010-01-08 0 1.170 1.160 1.170 1.090 1.230 28,992,000 33,828,760 1.1668 26.81 26.58 26.81 24.98 28.19 1,265,105 26.740 4.46%
2010-01-07 0 1.120 1.110 1.120 1.100 1.140 3,385,000 3,791,760 1.1202 25.67 25.44 25.67 25.21 26.12 147,709 25.670 0.00%
2010-01-06 0 1.120 1.120 1.130 1.100 1.140 3,425,000 3,833,090 1.1192 25.67 25.67 25.90 25.21 26.12 149,455 25.647 -0.88%
2010-01-05 0 1.130 1.120 1.140 1.080 1.150 17,443,000 19,528,330 1.1196 25.90 25.67 26.12 24.75 26.35 761,149 25.656 2.73%
2010-01-04 0 1.100 1.090 1.100 1.040 1.200 33,286,000 37,691,690 1.1324 25.21 24.98 25.21 23.83 27.50 1,452,480 25.950 5.77%
2009-12-31 0 1.040 1.030 1.050 1.030 1.060 6,087,000 6,362,330 1.0452 23.83 23.60 24.06 23.60 24.29 265,615 23.953 0.97%
2009-12-30 0 1.030 1.020 1.040 1.010 1.070 9,356,000 9,657,770 1.0323 23.60 23.37 23.83 23.15 24.52 408,262 23.656 -1.90%
2009-12-29 0 1.050 1.050 1.060 1.010 1.070 15,822,000 16,608,350 1.0497 24.06 24.06 24.29 23.15 24.52 690,415 24.056 1.94%
2009-12-28 0 1.030 1.020 1.030 1.010 1.050 8,471,500 8,720,820 1.0294 23.60 23.37 23.60 23.15 24.06 369,665 23.591 4.04%
2009-12-24 0 0.990 0.980 0.990 0.980 1.020 4,898,000 4,872,280 0.9947 22.69 22.46 22.69 22.46 23.37 213,731 22.796 0.00%
2009-12-23 0 0.990 0.990 1.000 0.960 1.020 11,638,500 11,583,205 0.9952 22.69 22.69 22.92 22.00 23.37 507,862 22.808 3.13%
2009-12-22 0 0.960 0.950 0.960 0.900 0.980 13,060,000 12,387,960 0.9485 22.00 21.77 22.00 20.62 22.46 569,891 21.737 9.09%
2009-12-21 0 0.880 0.880 0.890 0.870 0.900 966,000 854,590 0.8847 20.17 20.17 20.40 19.94 20.62 42,153 20.274 -1.12%
2009-12-18 0 0.890 0.880 0.890 0.850 0.890 2,039,000 1,777,350 0.8717 20.40 20.17 20.40 19.48 20.40 88,975 19.976 -3.26%
2009-12-17 0 0.920 0.910 0.920 0.880 0.930 4,630,000 4,170,530 0.9008 21.08 20.85 21.08 20.17 21.31 202,036 20.642 3.37%
2009-12-16 0 0.890 0.880 0.890 0.870 0.910 6,456,000 5,736,310 0.8885 20.40 20.17 20.40 19.94 20.85 281,716 20.362 -2.20%
2009-12-15 0 0.910 0.900 0.910 0.880 0.930 7,880,000 7,176,590 0.9107 20.85 20.62 20.85 20.17 21.31 343,855 20.871 -1.09%
2009-12-14 0 0.920 0.910 0.930 0.900 0.930 11,387,000 10,421,250 0.9152 21.08 20.85 21.31 20.62 21.31 496,887 20.973 -2.13%
2009-12-11 0 0.940 0.940 0.950 0.930 0.980 10,149,000 9,724,070 0.9581 21.54 21.54 21.77 21.31 22.46 442,865 21.957 -2.08%
2009-12-10 0 0.960 0.950 0.960 0.920 1.000 8,824,000 8,489,140 0.9621 22.00 21.77 22.00 21.08 22.92 385,047 22.047 -1.03%
2009-12-09 0 0.970 0.970 0.980 0.970 1.050 14,293,000 14,386,930 1.0066 22.23 22.23 22.46 22.23 24.06 623,695 23.067 -5.83%
2009-12-08 0 1.030 1.020 1.030 0.990 1.060 12,595,000 12,993,310 1.0316 23.60 23.37 23.60 22.69 24.29 549,600 23.641 3.00%
2009-12-07 0 1.000 0.980 0.990 0.920 1.050 33,949,000 33,884,170 0.9981 22.92 22.46 22.69 21.08 24.06 1,481,411 22.873 6.38%
2009-12-04 0 0.940 0.940 0.950 0.940 0.990 9,257,000 8,847,000 0.9557 21.54 21.54 21.77 21.54 22.69 403,942 21.902 -1.05%
2009-12-03 0 0.950 0.950 0.960 0.950 1.000 13,397,000 13,026,370 0.9723 21.77 21.77 22.00 21.77 22.92 584,596 22.283 -1.04%
2009-12-02 0 0.960 0.960 0.970 0.920 1.020 17,324,000 16,860,350 0.9732 22.00 22.00 22.23 21.08 23.37 755,956 22.303 3.23%
2009-12-01 0 0.930 0.920 0.930 0.910 0.950 9,376,000 8,751,620 0.9334 21.31 21.08 21.31 20.85 21.77 409,135 21.391 0.00%
2009-11-30 0 0.930 0.930 0.940 0.870 0.930 9,759,000 8,868,000 0.9087 21.31 21.31 21.54 19.94 21.31 425,847 20.824 9.41%
2009-11-27 0 0.850 0.860 0.870 0.830 0.900 14,197,000 12,275,080 0.8646 19.48 19.71 19.94 19.02 20.62 619,505 19.814 -7.61%
2009-11-26 0 0.920 0.910 0.930 0.910 0.940 3,717,000 3,429,720 0.9227 21.08 20.85 21.31 20.85 21.54 162,196 21.145 -2.13%
2009-11-25 0 0.940 0.940 0.950 0.930 0.980 9,634,000 9,191,220 0.9540 21.54 21.54 21.77 21.31 22.46 420,393 21.863 -2.08%
2009-11-24 0 0.960 0.950 0.960 0.890 0.960 19,577,000 18,193,620 0.9293 22.00 21.77 22.00 20.40 22.00 854,269 21.297 2.13%
2009-11-23 0 0.940 0.930 0.940 0.920 1.020 14,965,000 14,409,960 0.9629 21.54 21.31 21.54 21.08 23.37 653,018 22.067 -5.05%
2009-11-20 0 0.990 0.990 1.000 0.960 1.020 18,240,000 17,981,420 0.9858 22.69 22.69 22.92 22.00 23.37 795,927 22.592 -2.94%
2009-11-19 0 1.020 1.010 1.020 1.020 1.050 6,759,000 6,951,770 1.0285 23.37 23.15 23.37 23.37 24.06 294,938 23.570 -2.86%
2009-11-18 0 1.050 1.040 1.050 1.020 1.080 34,682,000 36,375,520 1.0488 24.06 23.83 24.06 23.37 24.75 1,513,396 24.036 0.00%
2009-11-17 0 1.050 1.040 1.050 1.000 1.060 28,915,000 29,742,150 1.0286 24.06 23.83 24.06 22.92 24.29 1,261,745 23.572 2.94%
2009-11-16 0 1.020 1.010 1.020 0.960 1.030 17,745,000 17,609,690 0.9924 23.37 23.15 23.37 22.00 23.60 774,327 22.742 3.03%
2009-11-13 0 0.990 0.990 1.000 0.980 1.090 43,619,000 44,629,080 1.0232 22.69 22.69 22.92 22.46 24.98 1,903,375 23.447 -1.98%
2009-11-12 0 1.010 1.010 1.020 0.970 1.170 66,962,000 69,616,290 1.0396 23.15 23.15 23.37 22.23 26.81 2,921,978 23.825 -9.82%
2009-11-11 0 1.120 1.120 1.130 0.900 1.260 191,444,000 206,909,720 1.0808 25.67 25.67 25.90 20.62 28.87 8,353,920 24.768 30.23%
2009-11-10 0 0.860 0.850 0.860 0.830 0.870 13,195,000 11,285,980 0.8553 19.71 19.48 19.71 19.02 19.94 575,782 19.601 1.18%
2009-11-09 0 0.850 0.830 0.850 0.830 0.880 19,077,000 16,216,490 0.8501 19.48 19.02 19.48 19.02 20.17 832,451 19.480 3.66%
2009-11-06 0 0.820 0.830 0.840 0.800 0.880 16,093,000 13,472,610 0.8372 18.79 19.02 19.25 18.33 20.17 702,240 19.185 -1.20%
2009-11-05 0 0.830 0.830 0.840 0.810 0.910 60,880,000 52,696,310 0.8656 19.02 19.02 19.25 18.56 20.85 2,656,582 19.836 3.75%
2009-11-04 0 0.800 0.800 0.810 0.700 0.810 47,783,000 37,426,980 0.7833 18.33 18.33 18.56 16.04 18.56 2,085,076 17.950 17.65%
2009-11-03 0 0.680 0.670 0.680 0.670 0.710 2,921,000 1,991,100 0.6817 15.58 15.35 15.58 15.35 16.27 127,462 15.621 1.49%
2009-11-02 0 0.670 0.670 0.680 0.640 0.680 2,161,000 1,437,670 0.6653 15.35 15.35 15.58 14.67 15.58 94,298 15.246 0.00%
2009-10-30 0 0.670 0.670 0.680 0.670 0.690 1,577,000 1,067,760 0.6771 15.35 15.35 15.58 15.35 15.81 68,815 15.516 0.00%
2009-10-29 0 0.670 0.660 0.670 0.660 0.690 5,627,000 3,750,790 0.6666 15.35 15.13 15.35 15.13 15.81 245,542 15.276 -4.29%
2009-10-28 0 0.700 0.690 0.700 0.690 0.720 3,623,000 2,554,600 0.7051 16.04 15.81 16.04 15.81 16.50 158,095 16.159 -4.11%
2009-10-27 0 0.730 0.720 0.730 0.670 0.730 4,521,000 3,112,740 0.6885 16.73 16.50 16.73 15.35 16.73 197,280 15.778 2.82%
2009-10-23 0 0.710 0.710 0.720 0.710 0.770 5,368,000 3,931,630 0.7324 16.27 16.27 16.50 16.27 17.65 234,240 16.785 -5.33%
2009-10-22 0 0.750 0.740 0.750 0.690 0.770 9,522,000 7,029,110 0.7382 17.19 16.96 17.19 15.81 17.65 415,505 16.917 4.17%
2009-10-21 0 0.720 0.710 0.720 0.640 0.750 20,705,000 14,729,160 0.7114 16.50 16.27 16.50 14.67 17.19 903,491 16.302 12.50%
2009-10-20 0 0.640 0.610 0.620 0.620 0.690 7,278,000 4,707,460 0.6468 14.67 13.98 14.21 14.21 15.81 317,585 14.823 -4.48%
2009-10-19 0 0.670 0.670 0.680 0.670 0.690 1,653,000 1,119,830 0.6775 15.35 15.35 15.58 15.35 15.81 72,131 15.525 -4.29%
2009-10-16 0 0.700 0.680 0.700 0.630 0.710 4,806,000 3,269,780 0.6804 16.04 15.58 16.04 14.44 16.27 209,716 15.591 7.69%
2009-10-15 0 0.650 0.640 0.650 0.640 0.680 4,113,000 2,677,710 0.6510 14.90 14.67 14.90 14.67 15.58 179,476 14.920 -4.41%
2009-10-14 0 0.680 0.660 0.680 0.670 0.710 2,207,000 1,522,400 0.6898 15.58 15.13 15.58 15.35 16.27 96,305 15.808 -2.86%
2009-10-13 0 0.700 0.690 0.700 0.600 0.720 22,190,000 14,745,740 0.6645 16.04 15.81 16.04 13.75 16.50 968,291 15.229 12.90%
2009-10-12 0 0.620 0.610 0.620 0.580 0.640 9,125,000 5,555,130 0.6088 14.21 13.98 14.21 13.29 14.67 398,182 13.951 -4.62%
2009-10-09 0 0.650 0.640 0.650 0.630 0.660 3,527,000 2,247,010 0.6371 14.90 14.67 14.90 14.44 15.13 153,905 14.600 -1.52%
2009-10-08 0 0.660 0.640 0.650 0.640 0.660 1,574,000 1,022,890 0.6499 15.13 14.67 14.90 14.67 15.13 68,684 14.893 -2.94%
2009-10-07 0 0.680 0.680 0.690 0.660 0.700 937,000 632,520 0.6750 15.58 15.58 15.81 15.13 16.04 40,887 15.470 0.00%
2009-10-06 0 0.680 0.670 0.680 0.630 0.680 5,120,000 3,398,380 0.6637 15.58 15.35 15.58 14.44 15.58 223,418 15.211 6.25%
2009-10-05 0 0.640 0.630 0.640 0.620 0.640 525,000 331,700 0.6318 14.67 14.44 14.67 14.21 14.67 22,909 14.479 1.59%
2009-10-02 0 0.630 0.620 0.630 0.600 0.630 724,000 446,300 0.6164 14.44 14.21 14.44 13.75 14.44 31,593 14.127 0.00%
2009-09-30 0 0.630 0.630 0.640 0.610 0.640 908,000 567,110 0.6246 14.44 14.44 14.67 13.98 14.67 39,622 14.313 0.00%
2009-09-29 0 0.630 0.630 0.640 0.630 0.660 3,557,000 2,252,840 0.6334 14.44 14.44 14.67 14.44 15.13 155,215 14.514 -3.08%
2009-09-28 0 0.650 0.650 0.670 0.630 0.690 5,382,000 3,474,840 0.6456 14.90 14.90 15.35 14.44 15.81 234,851 14.796 -2.99%
2009-09-25 0 0.670 0.670 0.680 0.650 0.690 1,883,000 1,266,820 0.6728 15.35 15.35 15.58 14.90 15.81 82,167 15.418 1.52%
2009-09-24 0 0.660 0.650 0.670 0.660 0.700 4,365,000 2,934,390 0.6723 15.13 14.90 15.35 15.13 16.04 190,473 15.406 -5.71%
2009-09-23 0 0.700 0.690 0.700 0.680 0.700 3,792,000 2,640,860 0.6964 16.04 15.81 16.04 15.58 16.04 165,469 15.960 4.48%
2009-09-22 0 0.670 0.670 0.690 0.660 0.720 13,322,000 9,160,120 0.6876 15.35 15.35 15.81 15.13 16.50 581,324 15.757 -4.29%
2009-09-21 0 0.700 0.690 0.700 0.690 0.780 16,818,000 12,046,420 0.7163 16.04 15.81 16.04 15.81 17.87 733,876 16.415 -9.09%
2009-09-18 0 0.770 0.770 0.790 0.730 0.780 18,317,000 13,887,080 0.7582 17.65 17.65 18.10 16.73 17.87 799,287 17.374 -2.53%
2009-09-17 0 0.790 0.770 0.800 0.760 0.800 6,772,000 5,246,680 0.7748 18.10 17.65 18.33 17.42 18.33 295,505 17.755 -1.25%
2009-09-16 0 0.800 0.790 0.800 0.750 0.810 8,145,000 6,349,310 0.7795 18.33 18.10 18.33 17.19 18.56 355,418 17.864 3.90%
2009-09-15 0 0.770 0.760 0.780 0.760 0.790 1,245,000 960,990 0.7719 17.65 17.42 17.87 17.42 18.10 54,327 17.689 -3.75%
2009-09-14 0 0.800 0.800 0.810 0.780 0.820 6,443,000 5,173,930 0.8030 18.33 18.33 18.56 17.87 18.79 281,149 18.403 0.00%
2009-09-11 0 0.800 0.800 0.810 0.780 0.880 9,989,000 8,267,810 0.8277 18.33 18.33 18.56 17.87 20.17 435,884 18.968 -5.88%
2009-09-10 0 0.850 0.840 0.860 0.830 0.940 22,678,000 20,110,280 0.8868 19.48 19.25 19.71 19.02 21.54 989,585 20.322 -1.16%
2009-09-09 0 0.860 0.850 0.860 0.820 0.880 8,279,000 7,067,120 0.8536 19.71 19.48 19.71 18.79 20.17 361,265 19.562 -2.27%
2009-09-08 0 0.880 0.860 0.880 0.810 0.920 33,155,000 28,865,060 0.8706 20.17 19.71 20.17 18.56 21.08 1,446,764 19.951 8.64%
2009-09-07 0 0.810 0.800 0.810 0.720 0.820 17,204,000 13,421,530 0.7801 18.56 18.33 18.56 16.50 18.79 750,720 17.878 14.08%
2009-09-04 0 0.710 0.700 0.710 0.690 0.720 2,832,000 1,985,410 0.7011 16.27 16.04 16.27 15.81 16.50 123,578 16.066 1.43%
2009-09-03 0 0.700 0.700 0.710 0.690 0.750 2,704,000 1,916,470 0.7088 16.04 16.04 16.27 15.81 17.19 117,993 16.242 0.00%
2009-09-02 0 0.700 0.690 0.700 0.680 0.710 326,000 225,640 0.6921 16.04 15.81 16.04 15.58 16.27 14,225 15.862 0.00%
2009-09-01 0 0.700 0.700 0.710 0.690 0.730 929,000 652,730 0.7026 16.04 16.04 16.27 15.81 16.73 40,538 16.102 -1.41%
2009-08-31 0 0.710 0.700 0.710 0.700 0.750 1,105,000 788,130 0.7132 16.27 16.04 16.27 16.04 17.19 48,218 16.345 -4.05%
2009-08-28 0 0.740 0.710 0.740 0.680 0.750 3,668,000 2,688,710 0.7330 16.96 16.27 16.96 15.58 17.19 160,058 16.798 7.25%
2009-08-27 0 0.690 0.690 0.700 0.690 0.730 1,665,000 1,179,040 0.7081 15.81 15.81 16.04 15.81 16.73 72,655 16.228 -6.76%
2009-08-26 0 0.740 0.730 0.740 0.720 0.770 4,625,000 3,437,990 0.7433 16.96 16.73 16.96 16.50 17.65 201,818 17.035 2.78%
2009-08-25 0 0.720 0.700 0.720 0.670 0.720 2,230,000 1,545,660 0.6931 16.50 16.04 16.50 15.35 16.50 97,309 15.884 4.35%
2009-08-24 0 0.690 0.690 0.700 0.680 0.720 2,587,000 1,805,430 0.6979 15.81 15.81 16.04 15.58 16.50 112,887 15.993 -1.43%
2009-08-21 0 0.700 0.690 0.700 0.680 0.710 1,633,000 1,138,650 0.6973 16.04 15.81 16.04 15.58 16.27 71,258 15.979 0.00%
2009-08-20 0 0.700 0.690 0.700 0.670 0.730 3,185,000 2,264,580 0.7110 16.04 15.81 16.04 15.35 16.73 138,982 16.294 4.48%
2009-08-19 0 0.670 0.660 0.670 0.670 0.700 394,000 267,830 0.6798 15.35 15.13 15.35 15.35 16.04 17,193 15.578 -4.29%
2009-08-18 0 0.700 0.680 0.700 0.630 0.710 3,594,000 2,383,500 0.6632 16.04 15.58 16.04 14.44 16.27 156,829 15.198 2.94%
2009-08-17 0 0.680 0.660 0.690 0.670 0.700 2,775,000 1,883,080 0.6786 15.58 15.13 15.81 15.35 16.04 121,091 15.551 -5.56%
2009-08-14 0 0.720 0.710 0.720 0.680 0.730 4,013,000 2,818,420 0.7023 16.50 16.27 16.50 15.58 16.73 175,113 16.095 0.00%
2009-08-13 0 0.720 0.720 0.730 0.710 0.770 7,406,000 5,430,300 0.7332 16.50 16.50 16.73 16.27 17.65 323,171 16.803 -2.70%
2009-08-12 0 0.740 0.740 0.760 0.740 0.760 5,028,000 3,752,640 0.7463 16.96 16.96 17.42 16.96 17.42 219,404 17.104 -3.90%
2009-08-11 0 0.770 0.770 0.780 0.760 0.800 2,285,000 1,774,940 0.7768 17.65 17.65 17.87 17.42 18.33 99,709 17.801 -3.75%
2009-08-10 0 0.800 0.780 0.800 0.760 0.810 9,315,000 7,302,360 0.7839 18.33 17.87 18.33 17.42 18.56 406,473 17.965 3.90%
2009-08-07 0 0.770 0.760 0.770 0.740 0.820 10,525,000 8,086,630 0.7683 17.65 17.42 17.65 16.96 18.79 459,273 17.607 -6.10%
2009-08-06 0 0.820 0.810 0.820 0.780 0.850 5,366,000 4,318,010 0.8047 18.79 18.56 18.79 17.87 19.48 234,153 18.441 -2.38%
2009-08-05 0 0.840 0.840 0.850 0.750 0.870 15,989,000 13,234,780 0.8277 19.25 19.25 19.48 17.19 19.94 697,702 18.969 10.53%
2009-08-04 0 0.760 0.750 0.760 0.740 0.790 8,807,000 6,645,960 0.7546 17.42 17.19 17.42 16.96 18.10 384,305 17.293 -3.80%
2009-08-03 0 0.790 0.780 0.790 0.780 0.800 8,168,000 6,442,140 0.7887 18.10 17.87 18.10 17.87 18.33 356,422 18.074 0.00%
2009-07-31 0 0.790 0.790 0.800 0.790 0.830 4,205,000 3,395,090 0.8074 18.10 18.10 18.33 18.10 19.02 183,491 18.503 -3.66%
2009-07-30 0 0.820 0.810 0.820 0.800 0.870 6,226,000 5,111,580 0.8210 18.79 18.56 18.79 18.33 19.94 271,680 18.815 -3.53%
2009-07-29 0 0.850 0.840 0.850 0.790 0.890 11,865,000 10,088,790 0.8503 19.48 19.25 19.48 18.10 20.40 517,745 19.486 2.41%
2009-07-28 0 0.830 0.830 0.840 0.830 0.870 9,205,000 7,834,290 0.8511 19.02 19.02 19.25 19.02 19.94 401,673 19.504 0.00%
2009-07-27 0 0.830 0.820 0.830 0.800 0.870 10,847,000 9,019,380 0.8315 19.02 18.79 19.02 18.33 19.94 473,324 19.055 -1.19%
2009-07-24 0 0.840 0.830 0.850 0.700 0.860 38,758,000 31,138,270 0.8034 19.25 19.02 19.48 16.04 19.71 1,691,258 18.411 18.31%
2009-07-23 0 0.710 0.700 0.710 0.670 0.750 15,154,000 10,806,320 0.7131 16.27 16.04 16.27 15.35 17.19 661,265 16.342 1.43%
2009-07-22 0 0.700 0.690 0.700 0.650 0.720 15,468,000 10,458,640 0.6761 16.04 15.81 16.04 14.90 16.50 674,967 15.495 -2.78%
2009-07-21 0 0.720 0.710 0.720 0.690 0.770 10,957,000 7,773,790 0.7095 16.50 16.27 16.50 15.81 17.65 478,124 16.259 -4.00%
2009-07-20 0 0.750 0.740 0.750 0.730 0.820 8,181,000 6,125,060 0.7487 17.19 16.96 17.19 16.73 18.79 356,989 17.158 -8.54%
2009-07-17 0 0.820 0.820 0.830 0.700 0.830 11,244,000 8,484,700 0.7546 18.79 18.79 19.02 16.04 19.02 490,647 17.293 3.80%
2009-07-16 0 0.790 0.790 0.800 0.770 0.940 15,037,000 12,677,380 0.8431 18.10 18.10 18.33 17.65 21.54 656,160 19.321 -10.23%
2009-07-15 0 0.880 0.870 0.880 0.870 0.900 1,145,000 1,003,630 0.8765 20.17 19.94 20.17 19.94 20.62 49,964 20.087 0.00%
2009-07-14 0 0.880 0.850 0.870 0.830 0.880 1,650,000 1,423,850 0.8629 20.17 19.48 19.94 19.02 20.17 72,000 19.776 4.76%
2009-07-13 0 0.840 0.830 0.850 0.820 0.910 2,213,000 1,936,490 0.8751 19.25 19.02 19.48 18.79 20.85 96,567 20.053 -7.69%
2009-07-10 0 0.910 0.910 0.920 0.900 0.930 361,000 331,580 0.9185 20.85 20.85 21.08 20.62 21.31 15,753 21.049 -3.19%
2009-07-09 0 0.940 0.940 0.960 0.920 0.950 512,000 476,390 0.9304 21.54 21.54 22.00 21.08 21.77 22,342 21.323 0.00%
2009-07-08 0 0.940 0.930 0.950 0.900 1.000 5,193,000 5,031,650 0.9689 21.54 21.31 21.77 20.62 22.92 226,604 22.205 -5.05%
2009-07-07 0 0.990 0.980 1.000 0.970 1.030 940,000 935,560 0.9953 22.69 22.46 22.92 22.23 23.60 41,018 22.808 -6.60%
2009-07-06 0 1.060 1.040 1.060 1.030 1.080 540,000 566,260 1.0486 24.29 23.83 24.29 23.60 24.75 23,564 24.031 1.92%
2009-07-03 0 1.040 1.030 1.050 1.020 1.070 457,000 474,000 1.0372 23.83 23.60 24.06 23.37 24.52 19,942 23.769 -2.80%
2009-07-02 0 1.070 1.050 1.070 1.050 1.130 14,279,000 15,855,340 1.1104 24.52 24.06 24.52 24.06 25.90 623,084 25.447 0.00%
2009-06-30 0 1.070 1.050 1.090 1.030 1.150 8,221,000 9,130,410 1.1106 24.52 24.06 24.98 23.60 26.35 358,735 25.452 -6.14%
2009-06-29 0 1.140 1.140 1.160 1.100 1.180 9,705,000 11,051,690 1.1388 26.12 26.12 26.58 25.21 27.04 423,491 26.097 1.79%
2009-06-26 0 1.120 1.120 1.160 1.070 1.200 19,928,000 22,537,830 1.1310 25.67 25.67 26.58 24.52 27.50 869,585 25.918 0.90%
2009-06-25 0 1.110 1.100 1.120 0.990 1.180 12,566,000 13,467,240 1.0717 25.44 25.21 25.67 22.69 27.04 548,335 24.560 3.74%
2009-06-24 0 1.070 1.070 1.090 0.860 1.100 19,142,000 18,665,400 0.9751 24.52 24.52 24.98 19.71 25.21 835,287 22.346 4.90%
2009-06-23 0 1.020 1.020 1.030 1.010 1.140 10,270,000 10,769,330 1.0486 23.37 23.37 23.60 23.15 26.12 448,145 24.031 -11.30%
2009-06-22 0 1.150 1.150 1.180 1.130 1.190 9,529,000 11,065,610 1.1613 26.35 26.35 27.04 25.90 27.27 415,811 26.612 0.00%
2009-06-19 0 1.150 1.140 1.150 1.130 1.230 10,930,000 12,909,180 1.1811 26.35 26.12 26.35 25.90 28.19 476,945 27.066 -4.17%
2009-06-18 0 1.200 1.180 1.200 1.140 1.260 11,215,000 13,407,880 1.1955 27.50 27.04 27.50 26.12 28.87 489,382 27.398 -4.76%
2009-06-17 0 1.260 1.240 1.250 1.180 1.310 12,941,000 15,758,860 1.2177 28.87 28.42 28.65 27.04 30.02 564,698 27.907 -0.79%
2009-06-16 0 1.270 1.240 1.270 1.170 1.420 9,295,000 12,103,440 1.3021 29.10 28.42 29.10 26.81 32.54 405,600 29.841 -3.79%
2009-06-15 0 1.320 1.300 1.330 1.310 1.390 7,965,000 10,839,860 1.3609 30.25 29.79 30.48 30.02 31.85 347,564 31.188 -0.75%
2009-06-12 0 1.330 1.320 1.340 1.290 1.430 13,508,000 18,520,600 1.3711 30.48 30.25 30.71 29.56 32.77 589,440 31.421 -4.32%
2009-06-11 0 1.390 1.380 1.400 1.340 1.450 11,904,000 16,524,910 1.3882 31.85 31.62 32.08 30.71 33.23 519,447 31.812 -0.71%
2009-06-10 0 1.400 1.390 1.400 1.380 1.620 11,043,000 16,208,090 1.4677 32.08 31.85 32.08 31.62 37.13 481,876 33.635 1.45%
2009-06-09 0 1.380 1.380 1.390 1.210 1.500 14,586,000 19,897,670 1.3642 31.62 31.62 31.85 27.73 34.37 636,480 31.262 15.00%
2009-06-08 0 1.200 1.190 1.200 1.010 1.220 7,203,000 8,422,470 1.1693 27.50 27.27 27.50 23.15 27.96 314,313 26.796 18.81%
2009-06-05 0 1.010 1.010 1.040 0.920 1.120 6,238,000 6,566,100 1.0526 23.15 23.15 23.83 21.08 25.67 272,204 24.122 12.22%
2009-06-04 0 0.900 0.880 0.900 0.850 0.900 1,641,000 1,442,450 0.8790 20.62 20.17 20.62 19.48 20.62 71,607 20.144 2.27%
2009-06-03 0 0.880 0.880 0.900 0.860 0.900 925,000 816,400 0.8826 20.17 20.17 20.62 19.71 20.62 40,364 20.226 3.53%
2009-06-02 0 0.850 0.870 0.910 0.830 0.920 1,814,000 1,571,240 0.8662 19.48 19.94 20.85 19.02 21.08 79,156 19.850 -8.60%
2009-06-01 0 0.930 0.930 0.950 0.890 0.980 1,308,000 1,212,250 0.9268 21.31 21.31 21.77 20.40 22.46 57,076 21.239 -3.12%
2009-05-29 0 0.960 0.930 0.960 0.890 1.000 1,868,000 1,773,030 0.9492 22.00 21.31 22.00 20.40 22.92 81,513 21.752 -1.03%
2009-05-27 0 0.970 0.930 0.970 0.870 0.980 3,903,000 3,611,420 0.9253 22.23 21.31 22.23 19.94 22.46 170,313 21.205 7.78%
2009-05-26 0 0.900 0.900 0.930 0.860 0.940 3,426,000 3,081,880 0.8996 20.62 20.62 21.31 19.71 21.54 149,498 20.615 -3.23%
2009-05-25 0 0.930 0.900 0.930 0.630 1.000 7,672,000 6,679,620 0.8706 21.31 20.62 21.31 14.44 22.92 334,778 19.952 45.31%
2009-05-22 0 0.640 0.630 0.650 0.620 0.690 1,513,000 983,390 0.6500 14.67 14.44 14.90 14.21 15.81 66,022 14.895 -5.88%
2009-05-21 0 0.680 0.680 0.700 0.600 0.690 2,382,000 1,603,190 0.6730 15.58 15.58 16.04 13.75 15.81 103,942 15.424 6.25%
2009-05-20 0 0.640 0.620 0.650 0.630 0.690 3,026,000 1,991,280 0.6581 14.67 14.21 14.90 14.44 15.81 132,044 15.080 -3.03%
2009-05-19 0 0.660 0.660 0.680 0.560 0.690 5,968,000 3,892,900 0.6523 15.13 15.13 15.58 12.83 15.81 260,422 14.948 10.00%
2009-05-18 0 0.600 0.590 0.610 0.490 0.600 4,880,000 2,726,340 0.5587 13.75 13.52 13.98 11.23 13.75 212,945 12.803 17.65%
2009-05-15 0 0.510 0.500 0.520 0.450 0.520 2,891,000 1,395,185 0.4826 11.69 11.46 11.92 10.31 11.92 126,153 11.059 9.68%
2009-05-14 0 0.465 0.465 0.470 0.420 0.465 622,000 280,085 0.4503 10.66 10.66 10.77 9.625 10.66 27,142 10.319 1.09%
2009-05-13 0 0.460 0.460 0.470 0.435 0.480 2,196,000 1,011,710 0.4607 10.54 10.54 10.77 9.969 11.00 95,825 10.558 8.24%
2009-05-12 0 0.425 0.425 0.430 0.415 0.425 2,460,000 1,038,100 0.4220 9.740 9.740 9.854 9.510 9.740 107,345 9.6706 2.41%
2009-05-11 0 0.415 0.415 0.420 0.400 0.430 3,141,000 1,298,960 0.4135 9.510 9.510 9.625 9.167 9.854 137,062 9.4772 0.00%
2009-05-08 0 0.415 0.410 0.415 0.400 0.420 982,000 404,635 0.4121 9.510 9.396 9.510 9.167 9.625 42,851 9.4429 -3.49%
2009-05-07 0 0.430 0.420 0.430 0.420 0.455 1,945,000 844,635 0.4343 9.854 9.625 9.854 9.625 10.43 84,873 9.9518 2.38%
2009-05-06 0 0.420 0.410 0.420 0.395 0.425 1,565,000 645,550 0.4125 9.625 9.396 9.625 9.052 9.740 68,291 9.4529 5.00%
2009-05-05 0 0.400 0.390 0.400 0.400 0.400 15,000 6,000 0.4000 9.167 8.937 9.167 9.167 9.167 655 9.1667 0.00%
2009-05-04 0 0.400 0.400 0.405 0.390 0.400 785,000 311,930 0.3974 9.167 9.167 9.281 8.937 9.167 34,255 9.1062 2.56%
2009-04-30 0 0.390 0.380 0.390 0.395 0.395 80,000 31,600 0.3950 8.937 8.708 8.937 9.052 9.052 3,491 9.0521 5.41%
2009-04-29 0 0.370 0.370 0.390 - - 150,000 58,680 0.3912 8.479 8.479 8.937 - - 6,545 8.9650 2.78%
2009-04-28 0 0.360 0.355 0.385 0.360 0.390 905,000 332,300 0.3672 8.250 8.135 8.823 8.250 8.937 39,491 8.4146 -6.49%
2009-04-27 0 0.385 0.385 0.390 0.385 0.395 630,000 246,780 0.3917 8.823 8.823 8.937 8.823 9.052 27,491 8.9768 -8.33%
2009-04-24 0 0.420 0.405 0.425 0.395 0.425 501,000 204,420 0.4080 9.625 9.281 9.740 9.052 9.740 21,862 9.3505 2.44%
2009-04-23 0 0.410 0.410 0.425 0.390 0.425 63,000 26,670 0.4233 9.396 9.396 9.740 8.937 9.740 2,749 9.7014 0.00%
2009-04-22 0 0.410 0.405 0.410 0.410 0.420 286,000 118,660 0.4149 9.396 9.281 9.396 9.396 9.625 12,480 9.5080 0.00%
2009-04-21 0 0.410 0.405 0.425 0.410 0.410 3,000 1,230 0.4100 9.396 9.281 9.740 9.396 9.396 131 9.3958 -7.87%
2009-04-20 0 0.445 0.420 0.445 0.420 0.450 539,000 232,380 0.4311 10.20 9.625 10.20 9.625 10.31 23,520 9.8801 5.95%
2009-04-17 0 0.420 0.410 0.425 0.420 0.440 1,037,000 440,405 0.4247 9.625 9.396 9.740 9.625 10.08 45,251 9.7325 -4.55%
2009-04-16 0 0.440 0.430 0.440 0.420 0.470 643,000 282,110 0.4387 10.08 9.854 10.08 9.625 10.77 28,058 10.054 -4.35%
2009-04-15 0 0.460 0.440 0.470 0.420 0.460 1,057,000 462,200 0.4373 10.54 10.08 10.77 9.625 10.54 46,124 10.021 4.55%
2009-04-14 0 0.440 0.420 0.440 0.380 0.440 4,052,000 1,621,730 0.4002 10.08 9.625 10.08 8.708 10.08 176,815 9.1719 17.33%
2009-04-09 0 0.375 0.370 0.380 0.370 0.385 1,612,000 610,430 0.3787 8.594 8.479 8.708 8.479 8.823 70,342 8.6781 -2.60%
2009-04-08 0 0.385 0.385 0.400 0.370 0.420 282,000 116,090 0.4117 8.823 8.823 9.167 8.479 9.625 12,305 9.4340 1.32%
2009-04-07 0 0.380 0.380 0.385 0.380 0.385 25,000 9,550 0.3820 8.708 8.708 8.823 8.708 8.823 1,091 8.7542 -2.56%
2009-04-06 0 0.390 0.380 0.390 0.380 0.390 373,000 145,080 0.3890 8.937 8.708 8.937 8.708 8.937 16,276 8.9135 1.30%
2009-04-03 0 0.385 0.375 0.390 0.385 0.400 220,000 85,550 0.3889 8.823 8.594 8.937 8.823 9.167 9,600 8.9115 -2.53%
2009-04-02 0 0.395 0.390 0.400 0.390 0.400 842,000 335,620 0.3986 9.052 8.937 9.167 8.937 9.167 36,742 9.1346 -1.25%
2009-04-01 0 0.400 0.370 0.400 0.380 0.400 30,000 11,820 0.3940 9.167 8.479 9.167 8.708 9.167 1,309 9.0292 5.26%
2009-03-31 0 0.380 0.370 0.385 0.355 0.380 1,043,000 390,340 0.3742 8.708 8.479 8.823 8.135 8.708 45,513 8.5765 5.56%
2009-03-30 0 0.360 0.350 0.360 0.355 0.365 2,227,000 801,570 0.3599 8.250 8.021 8.250 8.135 8.365 97,178 8.2485 -2.70%
2009-03-27 0 0.370 0.370 0.380 0.360 0.380 528,000 195,240 0.3698 8.479 8.479 8.708 8.250 8.708 23,040 8.4740 0.00%
2009-03-26 0 0.370 0.360 0.370 0.350 0.450 2,378,000 858,790 0.3611 8.479 8.250 8.479 8.021 10.31 103,767 8.2761 4.23%
2009-03-25 0 0.355 0.350 0.355 0.355 0.380 1,038,000 375,840 0.3621 8.135 8.021 8.135 8.135 8.708 45,295 8.2977 -4.05%
2009-03-24 0 0.370 0.370 0.375 0.360 0.390 660,000 253,135 0.3835 8.479 8.479 8.594 8.250 8.937 28,800 8.7894 0.00%
2009-03-23 0 0.370 0.350 0.370 0.360 0.390 1,691,000 621,180 0.3673 8.479 8.021 8.479 8.250 8.937 73,789 8.4183 -5.13%
2009-03-20 0 0.390 0.390 0.400 0.390 0.410 608,000 246,700 0.4058 8.937 8.937 9.167 8.937 9.396 26,531 9.2986 -2.50%
2009-03-19 0 0.400 0.390 0.400 0.380 0.400 600,000 231,000 0.3850 9.167 8.937 9.167 8.708 9.167 26,182 8.8229 -4.76%
2009-03-18 0 0.420 0.385 0.420 0.410 0.420 840,000 352,070 0.4191 9.625 8.823 9.625 9.396 9.625 36,655 9.6051 9.09%
2009-03-17 0 0.385 0.385 0.395 0.385 0.395 150,000 58,100 0.3873 8.823 8.823 9.052 8.823 9.052 6,545 8.8764 0.00%
2009-03-16 0 0.385 0.385 0.395 0.385 0.420 250,000 103,250 0.4130 8.823 8.823 9.052 8.823 9.625 10,909 9.4646 0.00%
2009-03-13 0 0.385 0.385 0.400 0.385 0.400 522,000 203,535 0.3899 8.823 8.823 9.167 8.823 9.167 22,778 8.9355 -3.75%
2009-03-12 0 0.400 0.380 0.400 - - 0 0 - 9.167 8.708 9.167 - - 0 - 0.00%
2009-03-11 0 0.400 0.380 0.400 0.380 0.400 86,000 33,080 0.3847 9.167 8.708 9.167 8.708 9.167 3,753 8.8149 5.26%
2009-03-10 0 0.380 0.370 0.380 0.365 0.390 671,000 251,070 0.3742 8.708 8.479 8.708 8.365 8.937 29,280 8.5748 -5.00%
2009-03-09 0 0.400 0.385 0.400 0.450 0.450 5,000 2,250 0.4500 9.167 8.823 9.167 10.31 10.31 218 10.313 0.00%
2009-03-06 0 0.400 0.380 0.450 - - 0 0 - 9.167 8.708 10.31 - - 0 - 0.00%
2009-03-05 0 0.400 0.390 0.400 0.405 0.405 255,000 103,275 0.4050 9.167 8.937 9.167 9.281 9.281 11,127 9.2812 0.00%
2009-03-04 0 0.400 0.390 0.430 0.400 0.400 4,000 1,600 0.4000 9.167 8.937 9.854 9.167 9.167 175 9.1667 -3.61%
2009-03-03 0 0.415 0.400 0.430 - - 97,000 40,255 0.4150 9.510 9.167 9.854 - - 4,233 9.5104 0.00%
2009-03-02 0 0.415 0.415 0.420 0.415 0.415 47,000 19,505 0.4150 9.510 9.510 9.625 9.510 9.510 2,051 9.5104 -3.49%
2009-02-27 0 0.430 0.415 0.430 0.430 0.430 2,000 860 0.4300 9.854 9.510 9.854 9.854 9.854 87 9.8542 -4.44%
2009-02-26 0 0.450 0.430 0.450 - - 0 0 - 10.31 9.854 10.31 - - 0 - -2.17%
2009-02-25 0 0.460 0.430 0.460 0.430 0.470 13,000 5,790 0.4454 10.54 9.854 10.54 9.854 10.77 567 10.207 6.98%
2009-02-24 0 0.430 0.415 0.460 0.400 0.460 732,000 296,065 0.4045 9.854 9.510 10.54 9.167 10.54 31,942 9.2689 -6.52%
2009-02-23 0 0.460 0.420 0.460 - - 0 0 - 10.54 9.625 10.54 - - 0 - -1.08%
2009-02-20 0 0.465 0.420 0.465 - - 0 0 - 10.66 9.625 10.66 - - 0 - 0.00%
2009-02-19 0 0.465 0.430 0.465 - - 50,000 21,750 0.4350 10.66 9.854 10.66 - - 2,182 9.9687 0.00%
2009-02-18 0 0.465 0.360 0.465 0.465 0.540 151,000 70,365 0.4660 10.66 8.250 10.66 10.66 12.38 6,589 10.679 13.41%
2009-02-17 0 0.410 0.400 0.410 0.410 0.410 286,000 117,260 0.4100 9.396 9.167 9.396 9.396 9.396 12,480 9.3958 -6.82%
2009-02-16 0 0.440 0.440 0.460 0.440 0.440 170,000 74,800 0.4400 10.08 10.08 10.54 10.08 10.08 7,418 10.083 0.00%
2009-02-13 0 0.440 0.440 0.470 0.440 0.440 310,000 136,600 0.4406 10.08 10.08 10.77 10.08 10.08 13,527 10.098 -4.35%
2009-02-12 0 0.460 0.460 0.480 0.460 0.460 50,000 23,000 0.4600 10.54 10.54 11.00 10.54 10.54 2,182 10.542 0.00%
2009-02-11 0 0.460 0.450 0.475 0.460 0.460 140,000 64,400 0.4600 10.54 10.31 10.89 10.54 10.54 6,109 10.542 -4.17%
2009-02-10 0 0.480 0.480 0.500 0.470 0.480 541,000 254,480 0.4704 11.00 11.00 11.46 10.77 11.00 23,607 10.780 -4.00%
2009-02-09 0 0.500 0.475 0.500 0.470 0.500 150,000 72,440 0.4829 11.46 10.89 11.46 10.77 11.46 6,545 11.067 6.38%
2009-02-06 0 0.470 0.470 0.485 0.470 0.470 7,000 3,290 0.4700 10.77 10.77 11.11 10.77 10.77 305 10.771 0.00%
2009-02-05 0 0.470 0.470 0.490 0.470 0.495 130,000 62,630 0.4818 10.77 10.77 11.23 10.77 11.34 5,673 11.041 -7.84%
2009-02-04 0 0.510 0.470 0.510 0.500 0.510 110,000 55,200 0.5018 11.69 10.77 11.69 11.46 11.69 4,800 11.500 2.00%
2009-02-03 0 0.500 0.485 0.500 0.485 0.510 178,000 90,380 0.5078 11.46 11.11 11.46 11.11 11.69 7,767 11.636 -3.85%
2009-02-02 0 0.520 0.475 0.520 - - 0 0 - 11.92 10.89 11.92 - - 0 - -1.89%
2009-01-30 0 0.530 0.500 0.530 0.495 0.550 1,039,000 550,780 0.5301 12.15 11.46 12.15 11.34 12.60 45,338 12.148 -11.67%
2009-01-29 0 0.600 0.550 0.600 0.450 0.600 1,519,000 761,010 0.5010 13.75 12.60 13.75 10.31 13.75 66,284 11.481 27.66%
2009-01-23 0 0.470 0.430 0.470 0.470 0.470 10,000 4,700 0.4700 10.77 9.854 10.77 10.77 10.77 436 10.771 -2.08%
2009-01-22 0 0.480 0.450 0.480 - - 0 0 - 11.00 10.31 11.00 - - 0 - -4.00%
2009-01-21 0 0.500 0.440 0.480 0.430 0.500 83,000 38,900 0.4687 11.46 10.08 11.00 9.854 11.46 3,622 10.740 11.11%
2009-01-20 0 0.450 0.450 0.500 0.450 0.470 27,000 12,625 0.4676 10.31 10.31 11.46 10.31 10.77 1,178 10.716 -3.23%
2009-01-19 0 0.465 0.465 0.490 0.450 0.510 341,000 158,735 0.4655 10.66 10.66 11.23 10.31 11.69 14,880 10.668 -7.00%
2009-01-16 0 0.500 0.480 0.500 0.480 0.520 102,000 52,960 0.5192 11.46 11.00 11.46 11.00 11.92 4,451 11.899 -5.66%
2009-01-15 0 0.530 0.450 0.540 0.500 0.530 1,204,000 621,810 0.5165 12.15 10.31 12.38 11.46 12.15 52,538 11.835 1.92%
2009-01-14 0 0.520 0.470 0.520 0.435 0.520 394,000 194,575 0.4938 11.92 10.77 11.92 9.969 11.92 17,193 11.317 -1.89%
2009-01-13 0 0.530 0.460 0.530 0.530 0.530 6,000 3,180 0.5300 12.15 10.54 12.15 12.15 12.15 262 12.146 0.00%
2009-01-12 0 0.530 0.500 0.540 0.530 0.550 450,000 244,600 0.5436 12.15 11.46 12.38 12.15 12.60 19,636 12.456 -3.64%
2009-01-09 0 0.550 0.530 0.560 0.520 0.590 2,531,000 1,423,030 0.5622 12.60 12.15 12.83 11.92 13.52 110,444 12.885 0.00%
2009-01-08 0 0.550 0.520 0.550 0.530 0.550 258,000 141,500 0.5484 12.60 11.92 12.60 12.15 12.60 11,258 12.569 -5.17%
2009-01-07 0 0.580 0.550 0.580 0.580 0.580 247,000 143,260 0.5800 13.29 12.60 13.29 13.29 13.29 10,778 13.292 0.00%
2009-01-06 0 0.580 0.550 0.580 0.560 0.600 779,000 439,990 0.5648 13.29 12.60 13.29 12.83 13.75 33,993 12.944 -6.45%
2009-01-05 0 0.620 0.580 0.620 0.600 0.660 3,666,000 2,254,100 0.6149 14.21 13.29 14.21 13.75 15.13 159,971 14.091 -1.59%
2009-01-02 0 0.630 0.590 0.630 0.590 0.640 3,782,000 2,372,400 0.6273 14.44 13.52 14.44 13.52 14.67 165,033 14.375 5.00%
2008-12-31 0 0.600 0.580 0.600 0.550 0.620 2,735,000 1,584,650 0.5794 13.75 13.29 13.75 12.60 14.21 119,345 13.278 -3.23%
2008-12-30 0 0.620 0.590 0.620 0.570 0.640 2,545,000 1,543,630 0.6065 14.21 13.52 14.21 13.06 14.67 111,055 13.900 3.33%
2008-12-29 0 0.600 0.600 0.610 0.420 0.600 8,971,000 4,939,540 0.5506 13.75 13.75 13.98 9.625 13.75 391,462 12.618 17.65%
2008-12-24 0 0.510 0.500 0.530 0.415 0.560 7,477,000 3,762,650 0.5032 11.69 11.46 12.15 9.510 12.83 326,269 11.532 22.89%
2008-12-23 0 0.415 0.400 0.415 0.360 0.425 3,470,000 1,376,635 0.3967 9.510 9.167 9.510 8.250 9.740 151,418 9.0916 -1.19%
2008-12-22 0 0.420 0.400 0.420 0.380 0.430 8,721,000 3,519,135 0.4035 9.625 9.167 9.625 8.708 9.854 380,553 9.2474 10.53%
2008-12-19 0 0.380 0.370 0.380 0.280 0.385 5,902,000 2,068,980 0.3506 8.708 8.479 8.708 6.417 8.823 257,542 8.0336 35.71%
2008-12-18 0 0.280 0.280 0.300 0.265 0.300 6,093,000 1,714,095 0.2813 6.417 6.417 6.875 6.073 6.875 265,876 6.4470 0.00%
2008-12-17 0 0.280 0.280 0.290 0.280 0.290 296,000 85,280 0.2881 6.417 6.417 6.646 6.417 6.646 12,916 6.6025 -3.45%
2008-12-16 0 0.290 0.285 0.290 0.250 0.305 4,451,000 1,288,655 0.2895 6.646 6.531 6.646 5.729 6.990 194,225 6.6348 -3.33%
2008-12-15 0 0.300 0.280 0.300 0.260 0.300 957,000 277,760 0.2902 6.875 6.417 6.875 5.958 6.875 41,760 6.6513 20.00%
2008-12-12 0 0.250 0.250 0.275 0.250 0.280 2,364,000 619,850 0.2622 5.729 5.729 6.302 5.729 6.417 103,156 6.0088 -16.67%
2008-12-11 0 0.300 0.300 0.305 0.300 0.325 1,232,000 380,445 0.3088 6.875 6.875 6.990 6.875 7.448 53,760 7.0767 -9.09%
2008-12-10 0 0.330 0.320 0.330 0.310 0.330 216,000 70,280 0.3254 7.563 7.333 7.563 7.104 7.563 9,425 7.4564 0.00%
2008-12-09 0 0.330 0.310 0.330 0.320 0.330 625,000 205,100 0.3282 7.563 7.104 7.563 7.333 7.563 27,273 7.5203 0.00%
2008-12-08 0 0.330 0.330 0.360 0.325 0.350 2,638,000 880,550 0.3338 7.563 7.563 8.250 7.448 8.021 115,113 7.6495 -10.81%
2008-12-05 0 0.370 0.345 0.370 0.345 0.380 463,000 172,435 0.3724 8.479 7.906 8.479 7.906 8.708 20,204 8.5348 -2.63%
2008-12-04 0 0.380 0.380 0.390 0.380 0.415 3,069,000 1,238,600 0.4036 8.708 8.708 8.937 8.708 9.510 133,920 9.2488 -7.32%
2008-12-03 0 0.410 0.385 0.410 0.380 0.430 1,991,000 818,865 0.4113 9.396 8.823 9.396 8.708 9.854 86,880 9.4252 0.00%
2008-12-02 0 0.410 0.410 0.420 0.325 0.415 1,015,000 388,745 0.3830 9.396 9.396 9.625 7.448 9.510 44,291 8.7771 2.50%
2008-12-01 0 0.400 0.395 0.400 0.250 0.470 9,259,000 3,650,175 0.3942 9.167 9.052 9.167 5.729 10.77 404,029 9.0344 53.85%
2008-11-28 0 0.260 0.246 0.260 0.186 0.260 8,213,000 1,902,045 0.2316 5.958 5.638 5.958 4.263 5.958 358,385 5.3073 32.65%
2008-11-27 0 0.196 0.196 - 0.170 0.198 7,238,000 1,342,917 0.1855 4.492 4.492 - 3.896 4.537 315,840 4.2519 15.29%
2008-11-26 0 0.170 0.173 0.174 0.161 0.200 9,780,950 1,667,087 0.1704 3.896 3.965 3.987 3.690 4.583 426,805 3.9060 -15.00%
2008-11-25 0 0.200 0.191 0.200 0.195 0.222 8,470,000 1,714,056 0.2024 4.583 4.377 4.583 4.469 5.088 369,600 4.6376 -14.89%
2008-11-24 0 0.235 0.223 0.235 0.230 0.270 1,681,000 395,074 0.2350 5.385 5.110 5.385 5.271 6.188 73,353 5.3859 -12.96%
2008-11-21 0 0.270 0.243 0.250 0.243 0.280 1,340,950 350,334 0.2613 6.188 5.569 5.729 5.569 6.417 58,514 5.9872 -11.48%
2008-11-20 0 0.305 0.305 0.350 0.290 0.310 1,122,000 340,590 0.3036 6.990 6.990 8.021 6.646 7.104 48,960 6.9565 -7.58%
2008-11-19 0 0.330 0.330 0.360 0.320 0.340 33,000 11,100 0.3364 7.563 7.563 8.250 7.333 7.792 1,440 7.7083 -2.94%
2008-11-18 0 0.340 0.340 0.350 0.320 0.365 39,000 13,275 0.3404 7.792 7.792 8.021 7.333 8.365 1,702 7.8005 0.00%
2008-11-17 0 0.340 0.340 0.350 0.340 0.355 959,000 330,215 0.3443 7.792 7.792 8.021 7.792 8.135 41,847 7.8910 -10.53%
2008-11-14 0 0.380 0.355 0.390 0.320 0.380 161,000 59,615 0.3703 8.708 8.135 8.937 7.333 8.708 7,025 8.4856 10.14%
2008-11-13 0 0.345 0.345 0.365 0.335 0.370 356,000 123,460 0.3468 7.906 7.906 8.365 7.677 8.479 15,535 7.9474 -1.43%
2008-11-12 0 0.350 0.350 0.360 0.330 0.365 286,000 96,750 0.3383 8.021 8.021 8.250 7.563 8.365 12,480 7.7524 -2.78%
2008-11-11 0 0.360 0.340 0.360 0.340 0.385 960,000 332,245 0.3461 8.250 7.792 8.250 7.792 8.823 41,891 7.9312 -7.69%
2008-11-10 0 0.390 0.360 0.390 - - 0 0 - 8.937 8.250 8.937 - - 0 - 0.00%
2008-11-07 0 0.390 0.380 0.390 0.390 0.390 10,000 3,900 0.3900 8.937 8.708 8.937 8.937 8.937 436 8.9375 1.30%
2008-11-06 0 0.385 0.360 0.385 0.380 0.390 120,000 46,100 0.3842 8.823 8.250 8.823 8.708 8.937 5,236 8.8038 -3.75%
2008-11-05 0 0.400 0.385 0.400 0.390 0.440 959,000 383,680 0.4001 9.167 8.823 9.167 8.937 10.08 41,847 9.1686 -9.09%
2008-11-04 0 0.440 0.420 0.440 0.440 0.440 48,000 21,120 0.4400 10.08 9.625 10.08 10.08 10.08 2,095 10.083 0.00%
2008-11-03 0 0.440 0.430 0.455 0.430 0.440 100,000 43,680 0.4368 10.08 9.854 10.43 9.854 10.08 4,364 10.010 8.64%
2008-10-31 0 0.405 0.395 0.405 0.400 0.405 160,000 64,545 0.4034 9.281 9.052 9.281 9.167 9.281 6,982 9.2447 -1.22%
2008-10-30 0 0.410 0.395 0.410 0.390 0.420 285,000 115,280 0.4045 9.396 9.052 9.396 8.937 9.625 12,436 9.2696 2.50%
2008-10-29 0 0.400 0.400 0.405 0.355 0.425 916,000 364,390 0.3978 9.167 9.167 9.281 8.135 9.740 39,971 9.1164 0.00%
2008-10-28 0 0.400 0.395 0.415 0.380 0.400 321,000 127,655 0.3977 9.167 9.052 9.510 8.708 9.167 14,007 9.1135 -3.61%
2008-10-27 0 0.415 0.360 0.430 0.350 0.415 1,479,000 552,445 0.3735 9.510 8.250 9.854 8.021 9.510 64,538 8.5600 -2.35%
2008-10-24 0 0.425 0.385 0.415 0.350 0.430 2,252,000 884,870 0.3929 9.740 8.823 9.510 8.021 9.854 98,269 9.0046 2.41%
2008-10-23 0 0.415 0.415 0.445 0.370 0.440 461,000 191,235 0.4148 9.510 9.510 10.20 8.479 10.08 20,116 9.5064 -2.35%
2008-10-22 0 0.425 0.415 0.440 0.395 0.440 2,042,000 858,590 0.4205 9.740 9.510 10.08 9.052 10.08 89,105 9.6357 0.00%
2008-10-21 0 0.425 0.410 0.430 0.385 0.450 792,000 328,740 0.4151 9.740 9.396 9.854 8.823 10.31 34,560 9.5122 6.25%
2008-10-20 0 0.400 0.400 0.420 0.315 0.400 2,726,000 1,051,865 0.3859 9.167 9.167 9.625 7.219 9.167 118,953 8.8427 2.56%
2008-10-17 0 0.390 0.390 0.395 0.380 0.455 4,331,000 1,760,390 0.4065 8.937 8.937 9.052 8.708 10.43 188,989 9.3148 1.30%
2008-10-16 0 0.385 0.385 0.395 0.370 0.420 1,534,000 617,865 0.4028 8.823 8.823 9.052 8.479 9.625 66,938 9.2304 -11.49%
2008-10-15 0 0.435 0.435 0.440 0.420 0.455 1,197,000 528,400 0.4414 9.969 9.969 10.08 9.625 10.43 52,233 10.116 -2.25%
2008-10-14 0 0.445 0.410 0.445 0.400 0.550 2,658,000 1,205,715 0.4536 10.20 9.396 10.20 9.167 12.60 115,985 10.395 -1.11%
2008-10-13 0 0.450 0.445 0.450 0.415 0.465 5,207,000 2,341,885 0.4498 10.31 10.20 10.31 9.510 10.66 227,215 10.307 13.92%
2008-10-10 0 0.395 0.395 0.415 0.300 0.510 8,344,000 3,766,480 0.4514 9.052 9.052 9.510 6.875 11.69 364,102 10.345 -34.17%
2008-10-09 0 0.600 0.590 0.600 0.450 0.600 7,121,000 3,795,450 0.5330 13.75 13.52 13.75 10.31 13.75 310,735 12.214 -1.64%
2008-10-08 0 0.610 0.580 0.610 0.580 0.690 166,000 103,320 0.6224 13.98 13.29 13.98 13.29 15.81 7,244 14.264 -17.57%
2008-10-06 0 0.740 0.700 0.740 0.660 0.790 669,000 508,890 0.7607 16.96 16.04 16.96 15.13 18.10 29,193 17.432 -8.64%
2008-10-03 0 0.810 0.700 0.810 0.780 0.810 53,000 41,890 0.7904 18.56 16.04 18.56 17.87 18.56 2,313 18.113 -11.96%
2008-10-02 0 0.920 0.920 0.930 0.750 0.930 109,000 90,530 0.8306 21.08 21.08 21.31 17.19 21.31 4,756 19.033 17.95%
2008-09-30 0 0.780 0.730 0.900 0.730 0.780 12,000 9,290 0.7742 17.87 16.73 20.62 16.73 17.87 524 17.741 0.00%
2008-09-29 0 0.780 0.720 0.780 0.780 0.800 101,000 78,820 0.7804 17.87 16.50 17.87 17.87 18.33 4,407 17.884 0.00%
2008-09-26 0 0.780 0.680 0.780 0.800 0.800 100,000 80,000 0.8000 17.87 15.58 17.87 18.33 18.33 4,364 18.333 -2.50%
2008-09-25 0 0.800 0.750 0.800 - - 0 0 - 18.33 17.19 18.33 - - 0 - 0.00%
2008-09-24 0 0.800 0.760 0.800 0.760 0.830 131,000 101,860 0.7776 18.33 17.42 18.33 17.42 19.02 5,716 17.819 -8.05%
2008-09-23 0 0.870 0.790 0.870 0.830 0.950 206,000 173,990 0.8446 19.94 18.10 19.94 19.02 21.77 8,989 19.356 -12.12%
2008-09-22 0 0.990 0.830 0.990 1.000 1.000 5,000 5,000 1.0000 22.69 19.02 22.69 22.92 22.92 218 22.917 -1.00%
2008-09-19 0 1.000 0.860 0.990 0.750 1.010 906,000 858,080 0.9471 22.92 19.71 22.69 17.19 23.15 39,535 21.705 21.95%
2008-09-18 0 0.820 0.700 0.820 0.820 0.820 2,000 1,640 0.8200 18.79 16.04 18.79 18.79 18.79 87 18.792 0.00%
2008-09-17 0 0.820 0.820 0.850 0.730 0.850 368,000 270,750 0.7357 18.79 18.79 19.48 16.73 19.48 16,058 16.861 0.00%
2008-09-16 0 0.820 0.720 0.820 0.750 0.820 305,000 233,260 0.7648 18.79 16.50 18.79 17.19 18.79 13,309 17.526 -8.89%
2008-09-12 0 0.900 0.860 0.900 0.860 0.980 65,000 58,420 0.8988 20.62 19.71 20.62 19.71 22.46 2,836 20.597 -4.26%
2008-09-11 0 0.940 0.940 0.980 0.940 0.950 38,000 35,910 0.9450 21.54 21.54 22.46 21.54 21.77 1,658 21.656 -6.00%
2008-09-10 0 1.000 0.960 1.000 0.980 1.000 482,000 481,120 0.9982 22.92 22.00 22.92 22.46 22.92 21,033 22.875 0.00%
2008-09-09 0 1.000 0.980 1.000 1.000 1.050 917,000 941,630 1.0269 22.92 22.46 22.92 22.92 24.06 40,015 23.532 -4.76%
2008-09-08 0 1.050 1.050 1.070 1.000 1.120 493,000 517,850 1.0504 24.06 24.06 24.52 22.92 25.67 21,513 24.072 0.00%
2008-09-05 0 1.050 1.050 1.070 1.010 1.050 293,000 305,370 1.0422 24.06 24.06 24.52 23.15 24.06 12,785 23.884 0.00%
2008-09-04 0 1.050 1.050 1.080 1.050 1.060 702,000 737,300 1.0503 24.06 24.06 24.75 24.06 24.29 30,633 24.069 0.00%
2008-09-03 0 1.050 0.970 1.050 0.900 1.050 2,549,000 2,557,240 1.0032 24.06 22.23 24.06 20.62 24.06 111,229 22.991 0.00%
2008-09-02 0 1.050 1.040 1.080 1.050 1.070 547,000 577,870 1.0564 24.06 23.83 24.75 24.06 24.52 23,869 24.210 -2.78%
2008-09-01 0 1.080 1.080 1.100 1.010 1.150 901,000 974,450 1.0815 24.75 24.75 25.21 23.15 26.35 39,316 24.785 -9.24%
2008-08-29 0 1.190 1.190 1.240 0.970 1.250 2,212,000 2,640,570 1.1937 27.27 27.27 28.42 22.23 28.65 96,524 27.357 1.71%
2008-08-28 0 1.170 1.160 1.170 1.120 1.250 2,152,000 2,518,860 1.1705 26.81 26.58 26.81 25.67 28.65 93,905 26.823 -4.88%
2008-08-27 0 1.230 1.230 1.260 1.230 1.290 86,000 106,990 1.2441 28.19 28.19 28.87 28.19 29.56 3,753 28.510 -2.38%
2008-08-26 0 1.260 1.240 1.300 1.240 1.300 76,000 96,960 1.2758 28.87 28.42 29.79 28.42 29.79 3,316 29.237 -3.08%
2008-08-25 0 1.300 1.290 1.340 1.270 1.380 442,000 577,520 1.3066 29.79 29.56 30.71 29.10 31.62 19,287 29.943 3.17%
2008-08-21 0 1.300 1.300 1.350 1.280 1.380 448,000 588,890 1.3145 28.87 28.87 29.99 28.43 30.65 20,170 29.197 -7.14%
2008-08-20 0 1.400 1.400 1.480 1.400 1.480 208,000 291,760 1.4027 31.10 31.10 32.87 31.10 32.87 9,365 31.156 -5.41%
2008-08-19 0 1.480 1.360 1.480 - - 0 0 - 32.87 30.21 32.87 - - 0 - -0.67%
2008-08-18 0 1.490 1.380 1.490 1.380 1.490 13,000 18,250 1.4038 33.10 30.65 33.10 30.65 33.10 585 31.182 0.00%
2008-08-15 0 1.490 1.400 1.490 1.400 1.500 55,000 80,300 1.4600 33.10 31.10 33.10 31.10 33.32 2,476 32.429 -0.67%
2008-08-14 0 1.500 1.500 1.600 1.380 1.500 432,000 619,280 1.4335 33.32 33.32 35.54 30.65 33.32 19,449 31.841 2.74%
2008-08-13 0 1.460 1.400 1.460 1.400 1.460 264,000 383,880 1.4541 32.43 31.10 32.43 31.10 32.43 11,886 32.298 0.00%
2008-08-12 0 1.460 1.460 1.540 1.460 1.460 2,000 2,920 1.4600 32.43 32.43 34.21 32.43 32.43 90 32.429 -5.81%
2008-08-11 0 1.550 1.520 1.550 1.480 1.660 183,000 281,050 1.5358 34.43 33.76 34.43 32.87 36.87 8,239 34.112 1.97%
2008-08-08 0 1.520 1.460 1.520 1.450 1.600 167,000 259,730 1.5553 33.76 32.43 33.76 32.21 35.54 7,519 34.545 0.00%
2008-08-07 0 1.520 1.480 1.520 1.410 1.640 184,000 276,630 1.5034 33.76 32.87 33.76 31.32 36.43 8,284 33.393 -1.94%
2008-08-05 0 1.550 1.510 1.610 1.550 1.610 86,000 137,120 1.5944 34.43 33.54 35.76 34.43 35.76 3,872 35.414 -5.49%
2008-08-04 0 1.640 1.630 1.670 1.630 1.670 182,000 300,590 1.6516 36.43 36.20 37.09 36.20 37.09 8,194 36.684 -1.80%
2008-08-01 0 1.670 1.630 1.670 1.650 1.670 140,000 232,100 1.6579 37.09 36.20 37.09 36.65 37.09 6,303 36.824 1.21%
2008-07-31 0 1.650 1.650 1.700 1.650 1.660 259,000 428,910 1.6560 36.65 36.65 37.76 36.65 36.87 11,661 36.783 -2.94%
2008-07-30 0 1.700 1.640 1.700 1.710 1.750 109,000 189,750 1.7408 37.76 36.43 37.76 37.98 38.87 4,907 38.666 -0.58%
2008-07-29 0 1.710 1.690 1.710 1.600 1.730 150,000 244,810 1.6321 37.98 37.54 37.98 35.54 38.43 6,753 36.251 3.01%
2008-07-28 0 1.660 1.660 1.700 1.650 1.750 221,000 368,280 1.6664 36.87 36.87 37.76 36.65 38.87 9,950 37.014 -2.35%
2008-07-25 0 1.700 1.670 1.700 1.700 1.710 99,000 168,800 1.7051 37.76 37.09 37.76 37.76 37.98 4,457 37.872 -2.86%
2008-07-24 0 1.750 1.740 1.750 1.680 1.770 353,000 611,430 1.7321 38.87 38.65 38.87 37.32 39.31 15,893 38.473 4.17%
2008-07-23 0 1.680 1.680 1.700 1.670 1.730 609,000 1,033,650 1.6973 37.32 37.32 37.76 37.09 38.43 27,418 37.699 -4.55%
2008-07-22 0 1.760 1.750 1.760 1.670 1.800 857,000 1,496,100 1.7457 39.09 38.87 39.09 37.09 39.98 38,584 38.776 -4.86%
2008-07-21 0 1.850 1.850 1.860 1.740 1.920 604,000 1,086,640 1.7991 41.09 41.09 41.31 38.65 42.65 27,193 39.960 3.93%
2008-07-18 0 1.780 1.700 1.780 1.670 1.780 293,000 492,610 1.6813 39.54 37.76 39.54 37.09 39.54 13,191 37.343 -0.56%
2008-07-17 0 1.790 1.700 1.790 1.640 1.840 1,458,000 2,528,130 1.7340 39.76 37.76 39.76 36.43 40.87 65,642 38.514 -0.56%
2008-07-16 0 1.800 1.700 1.800 1.800 1.800 290,000 522,000 1.8000 39.98 37.76 39.98 39.98 39.98 13,056 39.981 9.09%
2008-07-15 0 1.650 1.650 1.690 1.650 1.700 530,000 886,500 1.6726 36.65 36.65 37.54 36.65 37.76 23,861 37.152 -8.33%
2008-07-14 0 1.800 1.770 1.800 1.750 1.800 208,000 368,260 1.7705 39.98 39.31 39.98 38.87 39.98 9,365 39.325 -0.55%
2008-07-11 0 1.810 1.790 1.800 1.720 1.840 1,469,000 2,643,960 1.7998 40.20 39.76 39.98 38.20 40.87 66,137 39.977 3.43%
2008-07-10 0 1.750 1.750 1.760 1.610 1.800 1,359,000 2,361,890 1.7380 38.87 38.87 39.09 35.76 39.98 61,184 38.603 0.00%
2008-07-09 0 1.750 1.690 1.710 1.600 1.810 712,000 1,215,930 1.7078 38.87 37.54 37.98 35.54 40.20 32,055 37.932 8.70%
2008-07-08 0 1.610 1.610 1.650 1.600 1.660 234,000 376,730 1.6100 35.76 35.76 36.65 35.54 36.87 10,535 35.760 0.00%
2008-07-07 0 1.610 1.610 1.640 1.580 1.680 715,000 1,167,660 1.6331 35.76 35.76 36.43 35.09 37.32 32,190 36.273 -3.59%
2008-07-04 0 1.670 1.670 1.680 1.670 1.740 1,389,000 2,353,280 1.6942 37.09 37.09 37.32 37.09 38.65 62,535 37.631 -2.91%
2008-07-03 0 1.720 1.720 1.760 1.570 1.760 905,000 1,565,660 1.7300 38.20 38.20 39.09 34.87 39.09 40,745 38.426 -2.82%
2008-07-02 0 1.770 1.770 1.780 1.770 1.820 730,000 1,311,160 1.7961 39.31 39.31 39.54 39.31 40.43 32,866 39.894 -1.67%
2008-06-30 0 1.800 1.800 1.830 1.790 1.810 89,000 160,430 1.8026 39.98 39.98 40.65 39.76 40.20 4,007 40.038 -0.55%
2008-06-27 0 1.810 1.810 1.850 1.800 1.860 125,000 227,980 1.8238 40.20 40.20 41.09 39.98 41.31 5,628 40.510 -1.09%
2008-06-26 0 1.830 1.820 1.860 1.810 1.850 441,000 808,090 1.8324 40.65 40.43 41.31 40.20 41.09 19,855 40.701 1.67%
2008-06-25 0 1.800 1.800 1.810 1.800 1.810 228,000 410,410 1.8000 39.98 39.98 40.20 39.98 40.20 10,265 39.982 0.00%
2008-06-24 0 1.800 1.800 1.820 1.770 1.860 995,000 1,801,630 1.8107 39.98 39.98 40.43 39.31 41.31 44,797 40.218 -2.70%
2008-06-23 0 1.850 1.860 1.880 1.820 1.910 424,000 786,100 1.8540 41.09 41.31 41.76 40.43 42.42 19,089 41.180 -3.14%
2008-06-20 0 1.910 1.910 1.950 1.880 2.000 1,426,000 2,743,080 1.9236 42.42 42.42 43.31 41.76 44.42 64,201 42.727 -2.05%
2008-06-19 0 1.950 1.920 1.950 1.870 1.950 1,646,000 3,152,930 1.9155 43.31 42.65 43.31 41.54 43.31 74,106 42.546 -2.50%
2008-06-18 0 2.000 1.990 2.000 1.930 2.000 998,000 1,981,110 1.9851 44.42 44.20 44.42 42.87 44.42 44,932 44.092 0.00%
2008-06-17 0 2.000 1.950 2.000 1.940 2.050 1,718,000 3,397,970 1.9779 44.42 43.31 44.42 43.09 45.53 77,347 43.931 1.52%
2008-06-16 0 1.970 1.950 1.970 1.880 1.970 1,260,000 2,417,130 1.9184 43.76 43.31 43.76 41.76 43.76 56,727 42.610 2.60%
2008-06-13 0 1.920 1.910 1.920 1.850 1.940 1,439,000 2,736,600 1.9017 42.65 42.42 42.65 41.09 43.09 64,786 42.241 0.52%
2008-06-12 0 1.910 1.910 1.930 1.800 1.910 610,000 1,127,870 1.8490 42.42 42.42 42.87 39.98 42.42 27,463 41.068 0.53%
2008-06-11 0 1.900 1.890 1.900 1.820 1.910 3,579,000 6,782,800 1.8952 42.20 41.98 42.20 40.43 42.42 161,132 42.095 -1.04%
2008-06-10 0 1.920 1.890 1.900 1.900 2.060 6,466,000 12,624,260 1.9524 42.65 41.98 42.20 42.20 45.76 291,110 43.366 -8.57%
2008-06-06 0 2.100 2.100 2.110 2.010 2.100 1,910,000 3,961,040 2.0738 46.64 46.64 46.87 44.65 46.64 85,991 46.063 1.45%
2008-06-05 0 2.070 2.040 2.070 1.970 2.140 4,223,000 8,629,500 2.0435 45.98 45.31 45.98 43.76 47.53 190,126 45.388 -1.90%
2008-06-04 0 2.110 2.110 2.130 2.080 2.150 2,232,000 4,710,480 2.1104 46.87 46.87 47.31 46.20 47.75 100,488 46.876 -0.94%
2008-06-03 0 2.130 2.130 2.140 2.080 2.170 3,633,000 7,686,780 2.1158 47.31 47.31 47.53 46.20 48.20 163,564 46.996 -2.29%
2008-06-02 0 2.180 2.160 2.180 2.100 2.200 3,747,000 8,054,110 2.1495 48.42 47.98 48.42 46.64 48.87 168,696 47.743 -0.91%
2008-05-30 0 2.200 2.200 2.210 2.070 2.200 5,957,000 12,830,430 2.1538 48.87 48.87 49.09 45.98 48.87 268,194 47.840 4.27%
2008-05-29 0 2.110 2.080 2.110 2.050 2.110 9,903,000 20,739,290 2.0942 46.87 46.20 46.87 45.53 46.87 445,849 46.516 2.43%
2008-05-28 0 2.060 2.050 2.060 2.050 2.130 4,898,000 10,196,230 2.0817 45.76 45.53 45.76 45.53 47.31 220,516 46.238 -1.90%
2008-05-27 0 2.100 2.100 2.110 1.950 2.130 5,066,000 10,508,530 2.0743 46.64 46.64 46.87 43.31 47.31 228,080 46.074 5.00%
2008-05-26 0 2.000 1.980 2.000 1.910 2.130 10,110,000 20,356,120 2.0135 44.42 43.98 44.42 42.42 47.31 455,169 44.722 -2.91%
2008-05-23 0 2.060 2.040 2.050 1.790 2.280 59,636,000 126,261,330 2.1172 45.76 45.31 45.53 39.76 50.64 2,684,911 47.026 16.38%
2008-05-22 0 1.770 1.780 1.810 1.700 1.800 11,125,000 19,466,110 1.7498 39.31 39.54 40.20 37.76 39.98 500,866 38.865 -3.28%
2008-05-21 0 1.830 1.820 1.830 1.710 1.900 8,469,000 15,179,050 1.7923 40.65 40.43 40.65 37.98 42.20 381,288 39.810 -3.68%
2008-05-20 0 1.900 1.890 1.900 1.890 2.060 7,593,900 14,881,814 1.9597 42.20 41.98 42.20 41.98 45.76 341,890 43.528 -3.55%
2008-05-19 0 1.970 1.960 1.970 1.940 2.100 11,430,000 23,241,100 2.0333 43.76 43.53 43.76 43.09 46.64 514,597 45.164 -1.50%
2008-05-16 0 2.000 2.000 2.010 1.990 2.210 28,644,000 59,823,010 2.0885 44.42 44.42 44.65 44.20 49.09 1,289,600 46.389

Copyright & disclaimer, Privacy policy

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

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

Back to top