Litu Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01008  2009-03-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-21 0 0.209 0.206 0.218 0.205 0.209 300,000 62,276 0.2076 0.209 0.206 0.218 0.205 0.209 300,000 0.2076 1.46%
2026-01-20 0 0.206 0.198 0.206 - - 0 0 - 0.206 0.198 0.206 - - 0 - 0.00%
2026-01-19 0 0.206 0.198 0.206 0.197 0.206 110,000 21,824 0.1984 0.206 0.198 0.206 0.197 0.206 110,000 0.1984 2.49%
2026-01-16 0 0.201 0.200 0.206 - - 0 0 - 0.201 0.200 0.206 - - 0 - 0.00%
2026-01-15 0 0.201 0.201 0.205 0.200 0.205 28,000 5,624 0.2009 0.201 0.201 0.205 0.200 0.205 28,000 0.2009 0.50%
2026-01-14 0 0.200 0.200 0.205 0.198 0.211 342,000 68,680 0.2008 0.200 0.200 0.205 0.198 0.211 342,000 0.2008 -3.85%
2026-01-13 0 0.208 0.202 0.209 0.201 0.211 146,000 29,912 0.2049 0.208 0.202 0.209 0.201 0.211 146,000 0.2049 -0.48%
2026-01-12 0 0.209 0.200 0.218 0.198 0.210 138,000 28,188 0.2043 0.209 0.200 0.218 0.198 0.210 138,000 0.2043 4.50%
2026-01-09 0 0.200 0.200 0.205 0.199 0.200 88,000 17,588 0.1999 0.200 0.200 0.205 0.199 0.200 88,000 0.1999 0.00%
2026-01-08 0 0.200 0.200 0.203 0.198 0.203 76,000 15,378 0.2023 0.200 0.200 0.203 0.198 0.203 76,000 0.2023 0.00%
2026-01-07 0 0.200 0.200 0.206 0.198 0.198 10,000 1,980 0.1980 0.200 0.200 0.206 0.198 0.198 10,000 0.1980 -1.96%
2026-01-06 0 0.204 0.198 0.216 0.197 0.215 518,000 107,706 0.2079 0.204 0.198 0.216 0.197 0.215 518,000 0.2079 -1.45%
2026-01-05 0 0.207 0.205 0.211 0.198 0.207 90,000 18,288 0.2032 0.207 0.205 0.211 0.198 0.207 90,000 0.2032 4.55%
2026-01-02 0 0.198 0.198 0.201 0.197 0.201 186,000 37,290 0.2005 0.198 0.198 0.201 0.197 0.201 186,000 0.2005 -1.49%
2025-12-31 0 0.201 0.201 0.216 0.201 0.201 54,000 10,854 0.2010 0.201 0.201 0.216 0.201 0.201 54,000 0.2010 0.50%
2025-12-30 0 0.200 0.200 0.210 0.200 0.201 158,743 31,900 0.2010 0.200 0.200 0.210 0.200 0.201 158,743 0.2010 1.01%
2025-12-29 0 0.198 0.198 0.202 0.198 0.217 126,000 27,058 0.2147 0.198 0.198 0.202 0.198 0.217 126,000 0.2147 -6.16%
2025-12-24 0 0.211 0.211 0.215 - - 0 0 - 0.211 0.211 0.215 - - 0 - 6.03%
2025-12-23 0 0.199 0.199 0.217 0.197 0.199 66,000 13,048 0.1977 0.199 0.199 0.217 0.197 0.199 66,000 0.1977 0.51%
2025-12-22 0 0.198 0.198 0.217 0.198 0.217 204,000 43,178 0.2117 0.198 0.198 0.217 0.198 0.217 204,000 0.2117 -5.71%
2025-12-19 0 0.210 0.197 0.218 0.209 0.211 106,000 22,182 0.2093 0.210 0.197 0.218 0.209 0.211 106,000 0.2093 0.48%
2025-12-18 0 0.209 0.209 0.219 0.209 0.210 106,000 22,254 0.2099 0.209 0.209 0.219 0.209 0.210 106,000 0.2099 0.00%
2025-12-17 0 0.209 0.209 0.228 0.209 0.210 92,000 19,118 0.2078 0.209 0.209 0.228 0.209 0.210 92,000 0.2078 0.00%
2025-12-16 0 0.209 0.199 0.228 - - 0 0 - 0.209 0.199 0.228 - - 0 - 0.00%
2025-12-15 0 0.209 0.208 0.230 - - 0 0 - 0.209 0.208 0.230 - - 0 - 0.00%
2025-12-12 0 0.209 0.207 0.230 - - 422,000 88,198 0.2090 0.209 0.207 0.230 - - 422,000 0.2090 0.00%
2025-12-11 0 0.209 0.206 0.230 - - 0 0 - 0.209 0.206 0.230 - - 0 - 0.00%
2025-12-10 0 0.209 0.209 0.228 0.207 0.208 42,000 8,696 0.2070 0.209 0.209 0.228 0.207 0.208 42,000 0.2070 0.48%
2025-12-09 0 0.208 0.208 0.230 0.208 0.209 28,000 5,850 0.2089 0.208 0.208 0.230 0.208 0.209 28,000 0.2089 -3.26%
2025-12-08 0 0.215 0.214 0.230 0.213 0.240 10,000 2,242 0.2242 0.215 0.214 0.230 0.213 0.240 10,000 0.2242 -1.38%
2025-12-05 0 0.218 0.218 0.249 0.213 0.215 94,000 20,116 0.2140 0.218 0.218 0.249 0.213 0.215 94,000 0.2140 1.40%
2025-12-04 0 0.215 0.214 0.230 0.209 0.215 108,000 22,696 0.2101 0.215 0.214 0.230 0.209 0.215 108,000 0.2101 3.86%
2025-12-03 0 0.207 0.200 0.230 - - 0 0 - 0.207 0.200 0.230 - - 0 - 0.00%
2025-12-02 0 0.207 0.206 0.239 0.207 0.240 6,000 1,308 0.2180 0.207 0.206 0.239 0.207 0.240 6,000 0.2180 -5.91%
2025-12-01 0 0.220 0.204 0.220 0.220 0.227 368,000 81,920 0.2226 0.220 0.204 0.220 0.220 0.227 368,000 0.2226 9.45%
2025-11-28 0 0.201 0.201 0.225 0.201 0.214 50,000 10,490 0.2098 0.201 0.201 0.225 0.201 0.214 50,000 0.2098 2.03%
2025-11-27 0 0.197 0.197 0.214 0.197 0.198 196,000 38,722 0.1976 0.197 0.197 0.214 0.197 0.198 196,000 0.1976 0.00%
2025-11-26 0 0.197 0.197 0.214 - - 0 0 - 0.197 0.197 0.214 - - 0 - 1.03%
2025-11-25 0 0.195 0.195 0.214 0.191 0.194 214,000 41,504 0.1939 0.195 0.195 0.214 0.191 0.194 214,000 0.1939 0.52%
2025-11-24 0 0.194 0.194 0.214 0.194 0.204 14,000 2,748 0.1963 0.194 0.194 0.214 0.194 0.204 14,000 0.1963 -4.90%
2025-11-21 0 0.204 0.200 0.214 0.196 0.204 1,696,000 337,786 0.1992 0.204 0.200 0.214 0.196 0.204 1,696,000 0.1992 4.62%
2025-11-20 0 0.195 0.194 0.201 0.194 0.201 280,000 55,172 0.1970 0.195 0.194 0.201 0.194 0.201 280,000 0.1970 -0.51%
2025-11-19 0 0.196 0.196 0.209 - - 0 0 - 0.196 0.196 0.209 - - 0 - 0.51%
2025-11-18 0 0.195 0.195 0.214 0.194 0.195 48,000 9,314 0.1940 0.195 0.195 0.214 0.194 0.195 48,000 0.1940 -1.52%
2025-11-17 0 0.198 0.198 0.214 - - 0 0 - 0.198 0.198 0.214 - - 0 - 0.00%
2025-11-14 0 0.198 0.198 0.199 0.198 0.198 84,000 16,632 0.1980 0.198 0.198 0.199 0.198 0.198 84,000 0.1980 0.00%
2025-11-13 0 0.198 0.198 0.212 - - 0 0 - 0.198 0.198 0.212 - - 0 - 0.00%
2025-11-12 0 0.198 0.195 0.199 0.196 0.198 150,000 29,576 0.1972 0.198 0.195 0.199 0.196 0.198 150,000 0.1972 1.02%
2025-11-11 0 0.196 0.195 0.196 0.195 0.196 98,000 19,162 0.1955 0.196 0.195 0.196 0.195 0.196 98,000 0.1955 0.00%
2025-11-10 0 0.196 0.196 0.207 0.194 0.195 54,000 10,504 0.1945 0.196 0.196 0.207 0.194 0.195 54,000 0.1945 1.03%
2025-11-07 0 0.194 0.194 0.214 0.194 0.200 16,000 3,176 0.1985 0.194 0.194 0.214 0.194 0.200 16,000 0.1985 -3.00%
2025-11-06 0 0.200 0.200 0.214 0.199 0.204 104,000 21,078 0.2027 0.200 0.200 0.214 0.199 0.204 104,000 0.2027 -1.96%
2025-11-05 0 0.204 0.203 0.214 - - 0 0 - 0.204 0.203 0.214 - - 0 - 0.00%
2025-11-04 0 0.204 0.204 0.214 0.204 0.214 104,000 22,134 0.2128 0.204 0.204 0.214 0.204 0.214 104,000 0.2128 0.99%
2025-11-03 0 0.202 0.202 0.208 0.202 0.208 108,000 22,416 0.2076 0.202 0.202 0.208 0.202 0.208 108,000 0.2076 -0.49%
2025-10-31 0 0.203 0.203 0.225 0.201 0.204 80,000 16,230 0.2029 0.203 0.203 0.225 0.201 0.204 80,000 0.2029 -6.45%
2025-10-30 0 0.217 0.199 0.218 0.217 0.217 50,000 10,850 0.2170 0.217 0.199 0.218 0.217 0.217 50,000 0.2170 0.00%
2025-10-28 0 0.217 0.200 0.225 - - 0 0 - 0.217 0.200 0.225 - - 0 - 0.00%
2025-10-27 0 0.217 0.217 0.225 0.217 0.218 110,000 23,920 0.2175 0.217 0.217 0.225 0.217 0.218 110,000 0.2175 0.00%
2025-10-24 0 0.217 0.217 0.223 0.217 0.218 152,000 33,006 0.2171 0.217 0.217 0.223 0.217 0.218 152,000 0.2171 -0.46%
2025-10-23 0 0.218 0.218 0.225 0.218 0.222 202,000 44,836 0.2220 0.218 0.218 0.225 0.218 0.222 202,000 0.2220 0.93%
2025-10-22 0 0.216 0.216 0.225 0.212 0.216 44,000 9,348 0.2125 0.216 0.216 0.225 0.212 0.216 44,000 0.2125 0.93%
2025-10-21 0 0.214 0.214 0.225 0.213 0.214 24,000 5,120 0.2133 0.214 0.214 0.225 0.213 0.214 24,000 0.2133 0.47%
2025-10-20 0 0.213 0.213 0.225 0.212 0.213 316,000 67,120 0.2124 0.213 0.213 0.225 0.212 0.213 316,000 0.2124 0.00%
2025-10-17 0 0.213 0.213 0.225 0.213 0.213 14,000 2,982 0.2130 0.213 0.213 0.225 0.213 0.213 14,000 0.2130 0.00%
2025-10-16 0 0.213 0.213 0.230 0.213 0.218 208,000 45,162 0.2171 0.213 0.213 0.230 0.213 0.218 208,000 0.2171 -3.62%
2025-10-15 0 0.221 0.221 0.223 0.214 0.235 306,000 66,932 0.2187 0.221 0.221 0.223 0.214 0.235 306,000 0.2187 3.27%
2025-10-14 0 0.214 0.214 0.220 0.213 0.227 200,000 43,156 0.2158 0.214 0.214 0.220 0.213 0.227 200,000 0.2158 -6.96%
2025-10-13 0 0.230 0.230 0.234 0.216 0.235 136,000 30,534 0.2245 0.230 0.230 0.234 0.216 0.235 136,000 0.2245 4.07%
2025-10-10 0 0.221 0.218 0.228 0.217 0.221 116,000 25,560 0.2203 0.221 0.218 0.228 0.217 0.221 116,000 0.2203 0.00%
2025-10-09 0 0.221 0.221 0.236 0.219 0.221 220,000 48,444 0.2202 0.221 0.221 0.236 0.219 0.221 220,000 0.2202 0.00%
2025-10-08 0 0.221 0.221 0.228 0.220 0.228 262,000 58,234 0.2223 0.221 0.221 0.228 0.220 0.228 262,000 0.2223 -3.07%
2025-10-06 0 0.228 0.228 0.250 0.216 0.237 220,000 48,746 0.2216 0.228 0.228 0.250 0.216 0.237 220,000 0.2216 -5.00%
2025-10-03 0 0.240 0.235 0.250 0.240 0.240 200,000 48,000 0.2400 0.240 0.235 0.250 0.240 0.240 200,000 0.2400 0.00%
2025-10-02 0 0.240 0.240 0.248 0.240 0.242 102,000 24,512 0.2403 0.240 0.240 0.248 0.240 0.242 102,000 0.2403 -2.83%
2025-09-30 0 0.247 0.245 0.248 0.242 0.247 36,000 8,756 0.2432 0.247 0.245 0.248 0.242 0.247 36,000 0.2432 -0.40%
2025-09-29 0 0.248 0.242 0.248 - - 0 0 - 0.248 0.242 0.248 - - 0 - 0.00%
2025-09-26 0 0.248 0.242 0.248 - - 0 0 - 0.248 0.242 0.248 - - 0 - -2.75%
2025-09-25 0 0.255 0.246 0.255 0.244 0.255 412,000 101,792 0.2471 0.255 0.246 0.255 0.244 0.255 412,000 0.2471 4.94%
2025-09-24 0 0.243 0.243 0.255 - - 0 0 - 0.243 0.243 0.255 - - 0 - 0.41%
2025-09-23 0 0.242 0.242 0.255 0.242 0.243 8,000 1,942 0.2428 0.242 0.242 0.255 0.242 0.243 8,000 0.2428 -0.41%
2025-09-22 0 0.243 0.242 0.250 0.241 0.250 164,000 40,162 0.2449 0.243 0.242 0.250 0.241 0.250 164,000 0.2449 0.83%
2025-09-19 0 0.241 0.241 0.245 0.241 0.249 80,384 19,596 0.2438 0.241 0.241 0.245 0.241 0.249 80,384 0.2438 0.00%
2025-09-18 0 0.241 0.241 0.250 0.240 0.250 300,000 72,596 0.2420 0.241 0.241 0.250 0.240 0.250 300,000 0.2420 -3.60%
2025-09-17 0 0.250 0.241 0.250 0.242 0.250 362,000 90,332 0.2495 0.250 0.241 0.250 0.242 0.250 362,000 0.2495 5.93%
2025-09-16 0 0.236 0.236 0.244 0.236 0.244 28,000 6,806 0.2431 0.236 0.236 0.244 0.236 0.244 28,000 0.2431 -0.84%
2025-09-15 0 0.238 0.238 0.244 0.238 0.238 206,000 49,028 0.2380 0.238 0.238 0.244 0.238 0.238 206,000 0.2380 -2.86%
2025-09-12 0 0.245 0.236 0.255 0.235 0.245 506,000 121,538 0.2402 0.245 0.236 0.255 0.235 0.245 506,000 0.2402 0.00%
2025-09-11 0 0.245 0.240 0.246 0.232 0.245 3,224,000 757,872 0.2351 0.245 0.240 0.246 0.232 0.245 3,224,000 0.2351 -1.21%
2025-09-10 0 0.248 0.240 0.250 0.240 0.248 342,000 82,808 0.2421 0.248 0.240 0.250 0.240 0.248 342,000 0.2421 2.90%
2025-09-09 0 0.241 0.240 0.250 0.241 0.250 396,000 98,964 0.2499 0.241 0.240 0.250 0.241 0.250 396,000 0.2499 -2.82%
2025-09-08 0 0.248 0.248 0.265 0.241 0.255 896,000 219,570 0.2451 0.248 0.248 0.265 0.241 0.255 896,000 0.2451 -0.80%
2025-09-05 0 0.250 0.250 0.255 0.250 0.250 4,000 1,000 0.2500 0.250 0.250 0.255 0.250 0.250 4,000 0.2500 0.00%
2025-09-04 0 0.250 0.250 0.255 0.250 0.260 684,000 175,010 0.2559 0.250 0.250 0.255 0.250 0.260 684,000 0.2559 -3.85%
2025-09-03 0 0.260 0.260 0.265 0.255 0.270 186,000 48,120 0.2587 0.260 0.260 0.265 0.255 0.270 186,000 0.2587 0.00%
2025-09-02 0 0.260 0.260 0.270 0.255 0.270 258,000 68,660 0.2661 0.260 0.260 0.270 0.255 0.270 258,000 0.2661 -1.89%
2025-09-01 0 0.265 0.265 0.270 0.250 0.265 400,000 104,590 0.2615 0.265 0.265 0.270 0.250 0.265 400,000 0.2615 -1.85%
2025-08-29 0 0.270 0.260 0.270 0.260 0.275 488,000 127,710 0.2617 0.270 0.260 0.270 0.260 0.275 488,000 0.2617 3.85%
2025-08-28 0 0.260 0.241 0.260 0.236 0.260 3,748,000 935,886 0.2497 0.260 0.241 0.260 0.236 0.260 3,748,000 0.2497 7.88%
2025-08-27 0 0.241 0.241 0.246 0.240 0.242 1,048,000 251,882 0.2403 0.241 0.241 0.246 0.240 0.242 1,048,000 0.2403 -3.60%
2025-08-26 0 0.250 0.242 0.250 0.249 0.255 1,644,000 412,032 0.2506 0.250 0.242 0.250 0.249 0.255 1,644,000 0.2506 -3.85%
2025-08-25 0 0.260 0.260 0.270 0.249 0.270 3,454,000 917,762 0.2657 0.260 0.260 0.270 0.249 0.270 3,454,000 0.2657 -10.34%
2025-08-22 0 0.290 0.290 0.305 0.285 0.300 468,000 137,430 0.2937 0.290 0.290 0.305 0.285 0.300 468,000 0.2937 0.00%
2025-08-21 0 0.290 0.290 0.300 0.290 0.300 1,230,000 363,020 0.2951 0.290 0.290 0.300 0.290 0.300 1,230,000 0.2951 -1.69%
2025-08-20 0 0.295 0.290 0.300 0.295 0.295 30,000 8,850 0.2950 0.295 0.290 0.300 0.295 0.295 30,000 0.2950 1.72%
2025-08-19 0 0.290 0.290 0.300 0.285 0.295 292,000 85,280 0.2921 0.290 0.290 0.300 0.285 0.295 292,000 0.2921 1.75%
2025-08-18 0 0.285 0.285 0.290 0.285 0.295 50,000 14,470 0.2894 0.285 0.285 0.290 0.285 0.295 50,000 0.2894 1.79%
2025-08-15 0 0.280 0.285 0.305 0.280 0.295 1,508,000 436,420 0.2894 0.280 0.285 0.305 0.280 0.295 1,508,000 0.2894 -5.08%
2025-08-14 0 0.295 0.295 0.305 0.295 0.295 32,000 9,440 0.2950 0.295 0.295 0.305 0.295 0.295 32,000 0.2950 -1.67%
2025-08-13 0 0.300 0.285 0.300 0.260 0.315 1,104,000 327,110 0.2963 0.300 0.285 0.300 0.260 0.315 1,104,000 0.2963 3.45%
2025-08-12 0 0.290 0.290 0.295 0.285 0.295 404,000 115,510 0.2859 0.290 0.290 0.295 0.285 0.295 404,000 0.2859 0.00%
2025-08-11 0 0.290 0.285 0.295 0.285 0.290 90,000 26,090 0.2899 0.290 0.285 0.295 0.285 0.290 90,000 0.2899 0.00%
2025-08-08 0 0.290 0.285 0.290 0.290 0.290 276,000 80,040 0.2900 0.290 0.285 0.290 0.290 0.290 276,000 0.2900 0.00%
2025-08-07 0 0.290 0.275 0.295 0.275 0.290 636,000 183,430 0.2884 0.290 0.275 0.295 0.275 0.290 636,000 0.2884 3.57%
2025-08-06 0 0.280 0.280 0.285 0.280 0.285 22,000 6,260 0.2845 0.280 0.280 0.285 0.280 0.285 22,000 0.2845 0.00%
2025-08-05 0 0.280 0.275 0.280 0.280 0.285 278,000 78,310 0.2817 0.280 0.275 0.280 0.280 0.285 278,000 0.2817 0.00%
2025-08-04 0 0.280 0.280 0.290 0.280 0.280 286,000 80,080 0.2800 0.280 0.280 0.290 0.280 0.280 286,000 0.2800 0.00%
2025-08-01 0 0.280 0.280 0.285 0.280 0.295 104,000 30,400 0.2923 0.280 0.280 0.285 0.280 0.295 104,000 0.2923 -3.45%
2025-07-31 0 0.290 0.275 0.295 0.290 0.290 190,000 55,100 0.2900 0.290 0.275 0.295 0.290 0.290 190,000 0.2900 0.00%
2025-07-30 0 0.290 0.285 0.290 0.285 0.300 658,000 192,300 0.2922 0.290 0.285 0.290 0.285 0.300 658,000 0.2922 -1.69%
2025-07-29 0 0.295 0.295 0.300 0.290 0.300 170,000 50,420 0.2966 0.295 0.295 0.300 0.290 0.300 170,000 0.2966 -3.28%
2025-07-28 0 0.305 0.300 0.305 0.295 0.310 302,000 89,620 0.2968 0.305 0.300 0.305 0.295 0.310 302,000 0.2968 0.00%
2025-07-25 0 0.305 0.295 0.305 0.295 0.305 240,000 71,630 0.2985 0.305 0.295 0.305 0.295 0.305 240,000 0.2985 0.00%
2025-07-24 0 0.305 0.300 0.310 0.300 0.310 202,000 61,860 0.3062 0.305 0.300 0.310 0.300 0.310 202,000 0.3062 -1.61%
2025-07-23 0 0.310 0.300 0.325 0.300 0.310 514,000 156,330 0.3041 0.310 0.300 0.325 0.300 0.310 514,000 0.3041 0.00%
2025-07-22 0 0.310 0.310 0.320 0.310 0.330 560,000 179,020 0.3197 0.310 0.310 0.320 0.310 0.330 560,000 0.3197 -3.12%
2025-07-21 0 0.320 0.305 0.330 0.300 0.320 326,000 100,610 0.3086 0.320 0.305 0.330 0.300 0.320 326,000 0.3086 4.92%
2025-07-18 0 0.305 0.300 0.305 0.300 0.305 476,000 144,770 0.3041 0.305 0.300 0.305 0.300 0.305 476,000 0.3041 0.00%
2025-07-17 0 0.305 0.300 0.330 0.285 0.305 951,588 282,776 0.2972 0.305 0.300 0.330 0.285 0.305 951,588 0.2972 1.67%
2025-07-16 0 0.300 0.300 0.310 0.290 0.300 654,000 195,700 0.2992 0.300 0.300 0.310 0.290 0.300 654,000 0.2992 5.26%
2025-07-15 0 0.285 0.285 0.290 0.280 0.290 992,000 281,860 0.2841 0.285 0.285 0.290 0.280 0.290 992,000 0.2841 0.00%
2025-07-14 0 0.285 0.280 0.285 0.275 0.285 1,716,000 482,370 0.2811 0.285 0.280 0.285 0.275 0.285 1,716,000 0.2811 5.56%
2025-07-11 0 0.270 0.270 0.285 0.270 0.280 234,000 63,870 0.2729 0.270 0.270 0.285 0.270 0.280 234,000 0.2729 3.85%
2025-07-10 0 0.260 0.260 0.270 0.260 0.260 20,000 5,200 0.2600 0.260 0.260 0.270 0.260 0.260 20,000 0.2600 -5.45%
2025-07-09 0 0.275 0.260 0.275 0.275 0.280 320,000 88,120 0.2754 0.275 0.260 0.275 0.275 0.280 320,000 0.2754 0.00%
2025-07-08 0 0.275 0.275 0.280 0.275 0.280 190,000 52,490 0.2763 0.275 0.275 0.280 0.275 0.280 190,000 0.2763 -1.79%
2025-07-07 0 0.280 0.275 0.280 0.265 0.280 542,000 149,510 0.2758 0.280 0.275 0.280 0.265 0.280 542,000 0.2758 7.69%
2025-07-04 0 0.260 0.260 0.265 0.250 0.270 1,914,000 500,700 0.2616 0.260 0.260 0.265 0.250 0.270 1,914,000 0.2616 5.26%
2025-07-03 0 0.247 0.247 0.248 0.237 0.249 1,978,000 477,270 0.2413 0.247 0.247 0.248 0.237 0.249 1,978,000 0.2413 3.78%
2025-07-02 0 0.238 0.234 0.248 0.235 0.245 4,246,000 1,000,054 0.2355 0.238 0.234 0.248 0.235 0.245 4,246,000 0.2355 -2.86%
2025-06-30 0 0.245 0.237 0.245 0.236 0.245 382,000 91,074 0.2384 0.245 0.237 0.245 0.236 0.245 382,000 0.2384 4.26%
2025-06-27 0 0.235 0.232 0.245 0.235 0.249 1,548,000 366,646 0.2369 0.235 0.232 0.245 0.235 0.249 1,548,000 0.2369 -6.00%
2025-06-26 0 0.250 0.243 0.250 0.243 0.250 280,000 69,776 0.2492 0.250 0.243 0.250 0.243 0.250 280,000 0.2492 0.00%
2025-06-25 0 0.250 0.243 0.250 0.243 0.255 1,918,000 475,582 0.2480 0.250 0.243 0.250 0.243 0.255 1,918,000 0.2480 2.04%
2025-06-24 0 0.245 0.238 0.249 0.236 0.255 1,406,000 341,568 0.2429 0.245 0.238 0.249 0.236 0.255 1,406,000 0.2429 0.00%
2025-06-23 0 0.245 0.245 0.250 0.245 0.255 1,172,000 289,850 0.2473 0.245 0.245 0.250 0.245 0.255 1,172,000 0.2473 -2.00%
2025-06-20 0 0.250 0.245 0.250 0.242 0.250 724,000 177,920 0.2457 0.250 0.245 0.250 0.242 0.250 724,000 0.2457 0.00%
2025-06-19 0 0.250 0.244 0.255 0.250 0.275 2,784,000 707,400 0.2541 0.250 0.244 0.255 0.250 0.275 2,784,000 0.2541 -9.09%
2025-06-18 0 0.275 0.275 0.285 - - 0 0 - 0.275 0.275 0.285 - - 0 - 0.00%
2025-06-17 0 0.275 0.275 0.290 0.270 0.280 112,000 30,820 0.2752 0.275 0.275 0.290 0.270 0.280 112,000 0.2752 -1.79%
2025-06-16 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2025-06-13 0 0.280 0.280 0.295 0.270 0.280 114,000 30,870 0.2708 0.280 0.280 0.295 0.270 0.280 114,000 0.2708 1.82%
2025-06-12 0 0.275 0.275 0.280 0.275 0.275 48,000 13,200 0.2750 0.275 0.275 0.280 0.275 0.275 48,000 0.2750 0.00%
2025-06-11 0 0.275 0.275 0.280 0.270 0.275 200,000 54,800 0.2740 0.275 0.275 0.280 0.270 0.275 200,000 0.2740 3.77%
2025-06-10 0 0.285 0.285 0.295 0.285 0.295 208,000 59,780 0.2874 0.265 0.265 0.274 0.265 0.274 223,698 0.2672 -3.39%
2025-06-09 0 0.295 0.295 0.300 0.290 0.300 62,000 18,580 0.2997 0.274 0.274 0.279 0.270 0.279 66,679 0.2786 -1.67%
2025-06-06 0 0.300 0.290 0.300 0.280 0.305 118,000 35,300 0.2992 0.279 0.270 0.279 0.260 0.284 126,906 0.2782 0.00%
2025-06-05 0 0.300 0.280 0.300 0.285 0.300 88,000 25,490 0.2897 0.279 0.260 0.279 0.265 0.279 94,642 0.2693 3.45%
2025-06-04 0 0.290 0.290 0.305 0.290 0.310 340,000 102,980 0.3029 0.270 0.270 0.284 0.270 0.288 365,660 0.2816 -6.45%
2025-06-03 0 0.310 0.295 0.310 0.280 0.310 258,000 75,910 0.2942 0.288 0.274 0.288 0.260 0.288 277,472 0.2736 6.90%
2025-06-02 0 0.290 0.280 0.285 - - 0 0 - 0.270 0.260 0.265 - - 0 - 0.00%
2025-05-30 0 0.290 0.290 0.295 0.280 0.290 98,000 28,280 0.2886 0.270 0.270 0.274 0.260 0.270 105,396 0.2683 0.00%
2025-05-29 0 0.290 0.290 0.305 0.275 0.310 2,046,000 603,760 0.2951 0.270 0.270 0.284 0.256 0.288 2,200,415 0.2744 0.00%
2025-05-28 0 0.290 0.290 0.295 0.280 0.295 408,000 117,640 0.2883 0.270 0.270 0.274 0.260 0.274 438,792 0.2681 0.00%
2025-05-27 0 0.290 0.280 0.290 0.280 0.290 940,000 268,210 0.2853 0.270 0.260 0.270 0.260 0.270 1,010,943 0.2653 0.00%
2025-05-26 0 0.290 0.285 0.290 0.275 0.295 1,018,000 293,460 0.2883 0.270 0.265 0.270 0.256 0.274 1,094,830 0.2680 5.45%
2025-05-23 0 0.275 0.275 0.295 0.265 0.305 972,000 275,640 0.2836 0.256 0.256 0.274 0.246 0.284 1,045,358 0.2637 -9.84%
2025-05-22 0 0.305 0.285 0.305 0.250 0.310 10,978,157 2,940,497 0.2678 0.284 0.265 0.284 0.232 0.288 11,806,697 0.2491 17.31%
2025-05-21 0 0.260 0.241 0.265 0.248 0.260 1,024,000 265,662 0.2594 0.242 0.224 0.246 0.231 0.242 1,101,283 0.2412 5.26%
2025-05-20 0 0.247 0.242 0.248 - - 0 0 - 0.230 0.225 0.231 - - 0 - 0.00%
2025-05-19 0 0.247 0.246 0.255 0.247 0.260 2,160,000 550,734 0.2550 0.230 0.229 0.237 0.230 0.242 2,323,019 0.2371 -1.20%
2025-05-16 0 0.250 0.246 0.255 0.240 0.250 1,360,000 338,288 0.2487 0.232 0.229 0.237 0.223 0.232 1,462,642 0.2313 3.73%
2025-05-15 0 0.241 0.234 0.243 - - 0 0 - 0.224 0.218 0.226 - - 0 - 0.00%
2025-05-14 0 0.241 0.241 0.247 0.233 0.233 292,000 70,308 0.2408 0.224 0.224 0.230 0.217 0.217 314,038 0.2239 3.43%
2025-05-13 0 0.233 0.232 0.238 0.232 0.238 178,000 42,340 0.2379 0.217 0.216 0.221 0.216 0.221 191,434 0.2212 -2.10%
2025-05-12 0 0.238 0.233 0.245 0.231 0.245 348,000 82,564 0.2373 0.221 0.217 0.228 0.215 0.228 374,264 0.2206 0.42%
2025-05-09 0 0.237 0.231 0.240 - - 0 0 - 0.220 0.215 0.223 - - 0 - 3.04%
2025-05-08 0 0.230 0.230 0.250 0.221 0.248 1,662,000 372,634 0.2242 0.214 0.214 0.232 0.205 0.231 1,787,434 0.2085 -0.43%
2025-05-07 0 0.231 0.231 0.240 0.228 0.247 204,000 49,706 0.2437 0.215 0.215 0.223 0.212 0.230 219,396 0.2266 0.43%
2025-05-06 0 0.230 0.230 0.246 - - 0 0 - 0.214 0.214 0.229 - - 0 - 0.88%
2025-05-02 0 0.228 0.228 0.247 - - 0 0 - 0.212 0.212 0.230 - - 0 - 0.00%
2025-04-30 0 0.228 0.228 0.243 0.228 0.243 112,000 27,186 0.2427 0.212 0.212 0.226 0.212 0.226 120,453 0.2257 -3.80%
2025-04-29 0 0.237 0.237 0.241 0.221 0.237 156,000 36,792 0.2358 0.220 0.220 0.224 0.205 0.220 167,774 0.2193 0.42%
2025-04-28 0 0.236 0.236 0.242 0.232 0.236 402,000 94,386 0.2348 0.219 0.219 0.225 0.216 0.219 432,340 0.2183 1.29%
2025-04-25 0 0.233 0.233 0.243 - - 0 0 - 0.217 0.217 0.226 - - 0 - 0.00%
2025-04-24 0 0.233 0.223 0.246 - - 0 0 - 0.217 0.207 0.229 - - 0 - 0.00%
2025-04-23 0 0.233 0.231 0.244 - - 0 0 - 0.217 0.215 0.227 - - 0 - 0.00%
2025-04-22 0 0.233 0.222 0.234 0.220 0.233 244,000 54,054 0.2215 0.217 0.206 0.218 0.205 0.217 262,415 0.2060 3.10%
2025-04-17 0 0.226 0.226 0.241 0.226 0.226 248,000 56,076 0.2261 0.210 0.210 0.224 0.210 0.210 266,717 0.2102 -1.74%
2025-04-16 0 0.230 0.225 0.241 - - 0 0 - 0.214 0.209 0.224 - - 0 - 0.00%
2025-04-15 0 0.230 0.230 0.231 0.230 0.232 344,000 79,490 0.2311 0.214 0.214 0.215 0.214 0.216 369,962 0.2149 0.00%
2025-04-14 0 0.230 0.230 0.237 0.229 0.237 62,000 14,634 0.2360 0.214 0.214 0.220 0.213 0.220 66,679 0.2195 -2.95%
2025-04-11 0 0.237 0.227 0.237 - - 0 0 - 0.220 0.211 0.220 - - 0 - 0.00%
2025-04-10 0 0.237 0.228 0.247 - - 0 0 - 0.220 0.212 0.230 - - 0 - 0.00%
2025-04-09 0 0.237 0.227 0.238 0.219 0.238 40,000 9,254 0.2314 0.220 0.211 0.221 0.204 0.221 43,019 0.2151 -0.84%
2025-04-08 0 0.239 0.215 0.239 0.212 0.239 64,000 13,668 0.2136 0.222 0.200 0.222 0.197 0.222 68,830 0.1986 10.65%
2025-04-07 0 0.216 0.212 0.220 0.212 0.230 1,360,000 300,992 0.2213 0.201 0.197 0.205 0.197 0.214 1,462,642 0.2058 -10.00%
2025-04-03 0 0.240 0.231 0.240 0.240 0.245 1,424,000 343,862 0.2415 0.223 0.215 0.223 0.223 0.228 1,531,472 0.2245 -4.00%
2025-04-02 0 0.250 0.243 0.250 0.243 0.250 434,000 107,562 0.2478 0.232 0.226 0.232 0.226 0.232 466,755 0.2304 2.04%
2025-04-01 0 0.245 0.240 0.245 0.218 0.245 2,194,000 511,744 0.2332 0.228 0.223 0.228 0.203 0.228 2,359,585 0.2169 -3.92%
2025-03-31 0 0.255 0.255 0.260 0.250 0.270 1,140,000 295,910 0.2596 0.237 0.237 0.242 0.232 0.251 1,226,038 0.2414 -3.77%
2025-03-28 0 0.265 0.260 0.265 0.255 0.270 1,380,000 363,910 0.2637 0.246 0.242 0.246 0.237 0.251 1,484,151 0.2452 1.92%
2025-03-27 0 0.260 0.255 0.260 0.241 0.260 2,916,000 725,140 0.2487 0.242 0.237 0.242 0.224 0.242 3,136,075 0.2312 4.42%
2025-03-26 0 0.249 0.248 0.249 0.245 0.250 1,040,000 256,754 0.2469 0.232 0.231 0.232 0.228 0.232 1,118,491 0.2296 1.22%
2025-03-25 0 0.246 0.246 0.249 0.243 0.260 10,404,000 2,582,160 0.2482 0.229 0.229 0.232 0.226 0.242 11,189,208 0.2308 -15.17%
2025-03-24 0 0.290 0.290 0.295 0.275 0.290 398,000 115,330 0.2898 0.270 0.270 0.274 0.256 0.270 428,038 0.2694 0.00%
2025-03-21 0 0.290 0.280 0.290 0.275 0.290 1,542,000 438,540 0.2844 0.270 0.260 0.270 0.256 0.270 1,658,377 0.2644 1.75%
2025-03-20 0 0.285 0.285 0.290 0.280 0.310 5,264,000 1,522,550 0.2892 0.265 0.265 0.270 0.260 0.288 5,661,283 0.2689 5.56%
2025-03-19 0 0.270 0.243 0.270 0.255 0.285 1,000,000 260,130 0.2601 0.251 0.226 0.251 0.237 0.265 1,075,472 0.2419 -1.82%
2025-03-18 0 0.275 0.270 0.275 0.250 0.275 1,748,000 447,960 0.2563 0.256 0.251 0.256 0.232 0.256 1,879,925 0.2383 7.84%
2025-03-17 0 0.255 0.243 0.255 0.240 0.255 376,000 92,180 0.2452 0.237 0.226 0.237 0.223 0.237 404,377 0.2280 6.25%
2025-03-14 0 0.240 0.236 0.240 0.230 0.250 2,630,000 615,334 0.2340 0.223 0.219 0.223 0.214 0.232 2,828,491 0.2175 -4.00%
2025-03-13 0 0.250 0.244 0.265 0.250 0.265 368,000 93,350 0.2537 0.232 0.227 0.246 0.232 0.246 395,774 0.2359 0.00%
2025-03-12 0 0.250 0.249 0.255 0.240 0.290 4,868,000 1,253,626 0.2575 0.232 0.232 0.237 0.223 0.270 5,235,396 0.2395 -5.66%
2025-03-11 0 0.265 0.255 0.265 0.185 0.280 19,172,000 4,827,850 0.2518 0.246 0.237 0.246 0.172 0.260 20,618,943 0.2341 64.60%
2025-03-10 0 0.161 0.155 0.167 - - 0 0 - 0.150 0.144 0.155 - - 0 - 0.00%
2025-03-07 0 0.161 0.161 0.167 0.161 0.162 36,000 5,814 0.1615 0.150 0.150 0.155 0.150 0.151 38,717 0.1502 -1.83%
2025-03-06 0 0.164 0.156 0.170 - - 6,000 990 0.1650 0.152 0.145 0.158 - - 6,453 0.1534 0.00%
2025-03-05 0 0.164 0.156 0.165 0.154 0.164 272,000 44,448 0.1634 0.152 0.145 0.153 0.143 0.152 292,528 0.1519 10.81%
2025-03-04 0 0.148 0.148 0.161 0.148 0.161 116,000 18,650 0.1608 0.138 0.138 0.150 0.138 0.150 124,755 0.1495 -2.63%
2025-03-03 0 0.152 0.152 0.157 0.148 0.152 50,000 7,582 0.1516 0.141 0.141 0.146 0.138 0.141 53,774 0.1410 3.40%
2025-02-28 0 0.147 0.147 0.152 - - 0 0 - 0.137 0.137 0.141 - - 0 - 0.00%
2025-02-27 0 0.147 0.147 0.154 - - 0 0 - 0.137 0.137 0.143 - - 0 - 0.68%
2025-02-26 0 0.146 0.146 0.154 - - 0 0 - 0.136 0.136 0.143 - - 0 - 0.00%
2025-02-25 0 0.146 0.145 0.152 0.146 0.146 58,000 8,468 0.1460 0.136 0.135 0.141 0.136 0.136 62,377 0.1358 0.00%
2025-02-24 0 0.146 0.146 0.153 0.145 0.150 624,000 90,992 0.1458 0.136 0.136 0.142 0.135 0.139 671,094 0.1356 1.39%
2025-02-21 0 0.144 0.144 0.152 0.143 0.144 292,000 41,948 0.1437 0.134 0.134 0.141 0.133 0.134 314,038 0.1336 0.00%
2025-02-20 0 0.144 0.144 0.152 0.143 0.143 46,000 6,578 0.1430 0.134 0.134 0.141 0.133 0.133 49,472 0.1330 -1.37%
2025-02-19 0 0.146 0.146 0.152 0.142 0.151 252,000 36,526 0.1449 0.136 0.136 0.141 0.132 0.140 271,019 0.1348 -8.18%
2025-02-18 0 0.159 0.150 0.162 - - 0 0 - 0.148 0.139 0.151 - - 0 - 0.00%
2025-02-17 0 0.159 0.152 0.162 - - 0 0 - 0.148 0.141 0.151 - - 0 - 0.00%
2025-02-14 0 0.159 0.155 0.159 - - 0 0 - 0.148 0.144 0.148 - - 0 - -1.85%
2025-02-13 0 0.162 0.156 - - - 0 0 - 0.151 0.145 - - - 0 - 0.00%
2025-02-12 0 0.162 0.155 0.162 0.158 0.162 44,000 7,064 0.1605 0.151 0.144 0.151 0.147 0.151 47,321 0.1493 1.89%
2025-02-11 0 0.159 0.150 0.159 - - 0 0 - 0.148 0.139 0.148 - - 0 - 0.00%
2025-02-10 0 0.159 0.155 0.161 - - 0 0 - 0.148 0.144 0.150 - - 0 - 0.00%
2025-02-07 0 0.159 0.152 0.159 0.159 0.160 172,000 27,408 0.1593 0.148 0.141 0.148 0.148 0.149 184,981 0.1482 6.00%
2025-02-06 0 0.150 0.150 0.162 - - 0 0 - 0.139 0.139 0.151 - - 0 - 0.00%
2025-02-05 0 0.150 0.150 0.166 - - 0 0 - 0.139 0.139 0.154 - - 0 - 0.00%
2025-02-04 0 0.150 0.150 0.166 0.150 0.156 448,000 69,876 0.1560 0.139 0.139 0.154 0.139 0.145 481,811 0.1450 -0.66%
2025-02-03 0 0.151 0.150 0.151 0.150 0.152 844,000 127,490 0.1511 0.140 0.139 0.140 0.139 0.141 907,698 0.1405 0.00%
2025-01-28 0 0.151 0.150 0.168 - - 0 0 - 0.140 0.139 0.156 - - 0 - 0.00%
2025-01-27 0 0.151 0.151 0.168 - - 0 0 - 0.140 0.140 0.156 - - 0 - 0.00%
2025-01-24 0 0.151 0.151 0.162 - - 0 0 - 0.140 0.140 0.151 - - 0 - 0.00%
2025-01-23 0 0.151 0.151 0.168 0.150 0.155 10,000 1,540 0.1540 0.140 0.140 0.156 0.139 0.144 10,755 0.1432 -5.63%
2025-01-22 0 0.160 0.148 0.164 - - 0 0 - 0.149 0.138 0.152 - - 0 - 0.00%
2025-01-21 0 0.160 0.150 0.160 - - 0 0 - 0.149 0.139 0.149 - - 0 - 0.00%
2025-01-20 0 0.160 0.149 0.165 - - 0 0 - 0.149 0.139 0.153 - - 0 - 0.00%
2025-01-17 0 0.160 0.147 0.160 - - 0 0 - 0.149 0.137 0.149 - - 0 - 0.00%
2025-01-16 0 0.160 0.151 0.168 - - 0 0 - 0.149 0.140 0.156 - - 0 - 0.00%
2025-01-15 0 0.160 0.147 0.160 - - 0 0 - 0.149 0.137 0.149 - - 0 - -3.03%
2025-01-14 0 0.165 0.148 0.165 0.166 0.166 12,000 1,992 0.1660 0.153 0.138 0.153 0.154 0.154 12,906 0.1544 10.74%
2025-01-13 0 0.149 0.149 0.165 0.146 0.146 12,000 1,752 0.1460 0.139 0.139 0.153 0.136 0.136 12,906 0.1358 -0.67%
2025-01-10 0 0.150 0.150 0.168 - - 0 0 - 0.139 0.139 0.156 - - 0 - 0.00%
2025-01-09 0 0.150 0.150 0.168 0.150 0.156 268,000 41,796 0.1560 0.139 0.139 0.156 0.139 0.145 288,226 0.1450 -3.85%
2025-01-08 0 0.156 0.156 0.168 0.156 0.156 4,128 643 0.1558 0.145 0.145 0.156 0.145 0.145 4,440 0.1448 0.00%
2025-01-07 0 0.156 0.150 0.168 - - 0 0 - 0.145 0.139 0.156 - - 0 - 0.00%
2025-01-06 0 0.156 0.156 0.170 0.156 0.156 64,000 9,984 0.1560 0.145 0.145 0.158 0.145 0.145 68,830 0.1451 -8.77%
2025-01-03 0 0.171 0.156 0.172 0.171 0.172 18,000 3,064 0.1702 0.159 0.145 0.160 0.159 0.160 19,358 0.1583 -0.58%
2025-01-02 0 0.172 0.170 0.180 - - 0 0 - 0.160 0.158 0.167 - - 0 - 0.00%
2024-12-31 0 0.172 0.172 0.180 - - 0 0 - 0.160 0.160 0.167 - - 0 - 0.00%
2024-12-30 0 0.172 0.154 0.180 - - 0 0 - 0.160 0.143 0.167 - - 0 - 0.00%
2024-12-27 0 0.172 0.155 0.172 - - 0 0 - 0.160 0.144 0.160 - - 0 - 0.00%
2024-12-24 0 0.172 0.160 0.173 - - 0 0 - 0.160 0.149 0.161 - - 0 - 0.00%
2024-12-23 0 0.172 0.161 0.172 0.173 0.173 300,000 51,900 0.1730 0.160 0.150 0.160 0.161 0.161 322,642 0.1609 1.18%
2024-12-20 0 0.170 0.170 0.192 0.151 0.160 12,000 1,902 0.1585 0.158 0.158 0.179 0.140 0.149 12,906 0.1474 0.00%
2024-12-19 0 0.170 0.154 - - - 0 0 - 0.158 0.143 - - - 0 - 0.00%
2024-12-18 0 0.170 0.165 0.194 - - 0 0 - 0.158 0.153 0.180 - - 0 - 0.00%
2024-12-17 0 0.170 0.170 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
2024-12-16 0 0.170 0.146 - - - 0 0 - 0.158 0.136 - - - 0 - 0.00%
2024-12-13 0 0.170 0.146 0.198 - - 0 0 - 0.158 0.136 0.184 - - 0 - 0.00%
2024-12-12 0 0.170 0.147 - 0.170 0.170 10,000 1,700 0.1700 0.158 0.137 - 0.158 0.158 10,755 0.1581 6.92%
2024-12-11 0 0.159 0.159 - - - 0 0 - 0.148 0.148 - - - 0 - 3.25%
2024-12-10 0 0.154 0.147 - - - 20,000 3,080 0.1540 0.143 0.137 - - - 21,509 0.1432 0.00%
2024-12-09 0 0.154 0.145 0.199 - - 0 0 - 0.143 0.135 0.185 - - 0 - 0.00%
2024-12-06 0 0.154 0.148 - 0.144 0.154 924,833 137,115 0.1483 0.143 0.138 - 0.134 0.143 994,632 0.1379 -1.28%
2024-12-05 0 0.156 0.148 - 0.146 0.156 690,000 100,940 0.1463 0.145 0.138 - 0.136 0.145 742,075 0.1360 -0.64%
2024-12-04 0 0.157 0.146 - - - 0 0 - 0.146 0.136 - - - 0 - 0.00%
2024-12-03 0 0.157 0.146 - - - 0 0 - 0.146 0.136 - - - 0 - 0.00%
2024-12-02 0 0.157 0.146 - - - 0 0 - 0.146 0.136 - - - 0 - 0.00%
2024-11-29 0 0.157 0.146 0.170 - - 0 0 - 0.146 0.136 0.158 - - 0 - 0.00%
2024-11-28 0 0.157 0.143 0.170 0.157 0.168 746,000 121,796 0.1633 0.146 0.133 0.158 0.146 0.156 802,302 0.1518 -5.99%
2024-11-27 0 0.167 0.167 0.168 0.167 0.167 32,000 5,346 0.1671 0.155 0.155 0.156 0.155 0.155 34,415 0.1553 0.00%
2024-11-26 0 0.167 0.167 0.175 0.165 0.167 60,000 9,960 0.1660 0.155 0.155 0.163 0.153 0.155 64,528 0.1544 0.60%
2024-11-25 0 0.166 0.166 0.172 0.164 0.164 32,000 5,252 0.1641 0.154 0.154 0.160 0.152 0.152 34,415 0.1526 1.22%
2024-11-22 0 0.164 0.164 0.177 0.164 0.164 35,602 5,822 0.1635 0.152 0.152 0.165 0.152 0.152 38,289 0.1521 0.00%
2024-11-21 0 0.164 0.164 0.170 0.164 0.164 52,000 8,528 0.1640 0.152 0.152 0.158 0.152 0.152 55,925 0.1525 0.00%
2024-11-20 0 0.164 0.161 - 0.164 0.164 30,000 4,920 0.1640 0.152 0.150 - 0.152 0.152 32,264 0.1525 1.86%
2024-11-19 0 0.161 0.161 0.164 - - 0 0 - 0.150 0.150 0.152 - - 0 - 0.00%
2024-11-18 0 0.161 0.161 0.164 - - 0 0 - 0.150 0.150 0.152 - - 0 - 0.00%
2024-11-15 0 0.161 0.161 0.164 0.161 0.161 110,000 17,710 0.1610 0.150 0.150 0.152 0.150 0.150 118,302 0.1497 -1.23%
2024-11-14 0 0.163 0.162 0.170 - - 0 0 - 0.152 0.151 0.158 - - 0 - 0.00%
2024-11-13 0 0.163 0.162 0.170 - - 0 0 - 0.152 0.151 0.158 - - 0 - 0.00%
2024-11-12 0 0.163 0.162 0.170 - - 0 0 - 0.152 0.151 0.158 - - 0 - 0.00%
2024-11-11 0 0.163 0.162 0.170 0.162 0.163 84,000 13,610 0.1620 0.152 0.151 0.158 0.151 0.152 90,340 0.1507 0.62%
2024-11-08 0 0.162 0.162 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
2024-11-07 0 0.162 0.161 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2024-11-06 0 0.162 0.162 - 0.161 0.162 148,000 23,960 0.1619 0.151 0.151 - 0.150 0.151 159,170 0.1505 -4.71%
2024-11-05 0 0.170 0.170 - 0.161 0.170 307,923 51,288 0.1666 0.158 0.158 - 0.150 0.158 331,162 0.1549 0.00%
2024-11-04 0 0.170 0.162 - - - 0 0 - 0.158 0.151 - - - 0 - 0.00%
2024-11-01 0 0.170 0.162 - - - 0 0 - 0.158 0.151 - - - 0 - 0.00%
2024-10-31 0 0.170 0.162 - - - 0 0 - 0.158 0.151 - - - 0 - 0.00%
2024-10-30 0 0.170 0.170 - - - 0 0 - 0.158 0.158 - - - 0 - 4.94%
2024-10-29 0 0.162 0.170 - 0.162 0.163 68,000 11,074 0.1629 0.151 0.158 - 0.151 0.152 73,132 0.1514 0.00%
2024-10-28 0 0.162 0.161 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2024-10-25 0 0.162 0.161 0.186 - - 0 0 - 0.151 0.150 0.173 - - 0 - 0.00%
2024-10-24 0 0.162 0.161 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2024-10-23 0 0.162 0.162 - 0.160 0.160 20,000 3,200 0.1600 0.151 0.151 - 0.149 0.149 21,509 0.1488 -1.82%
2024-10-22 0 0.165 0.160 0.173 0.165 0.165 30,000 4,950 0.1650 0.153 0.149 0.161 0.153 0.153 32,264 0.1534 0.00%
2024-10-21 0 0.165 0.161 0.165 0.170 0.173 134,000 23,120 0.1725 0.153 0.150 0.153 0.158 0.161 144,113 0.1604 -5.71%
2024-10-18 0 0.175 0.160 0.175 - - 0 0 - 0.163 0.149 0.163 - - 0 - -0.57%
2024-10-17 0 0.176 0.160 0.177 0.160 0.178 84,000 14,884 0.1772 0.164 0.149 0.165 0.149 0.166 90,340 0.1648 -3.30%
2024-10-16 0 0.182 0.162 0.185 0.162 0.185 122,000 22,524 0.1846 0.169 0.151 0.172 0.151 0.172 131,208 0.1717 -3.70%
2024-10-15 0 0.189 0.170 0.210 - - 0 0 - 0.176 0.158 0.195 - - 0 - 0.00%
2024-10-14 0 0.189 0.189 0.190 0.173 0.189 186,000 33,576 0.1805 0.176 0.176 0.177 0.161 0.176 200,038 0.1678 9.25%
2024-10-10 0 0.193 0.193 0.200 0.172 0.193 370,000 69,606 0.1881 0.161 0.161 0.167 0.143 0.161 443,927 0.1568 4.32%
2024-10-09 0 0.185 0.175 0.189 - - 0 0 - 0.154 0.146 0.158 - - 0 - 0.00%
2024-10-08 0 0.185 0.185 0.188 0.175 0.182 92,000 16,114 0.1752 0.154 0.154 0.157 0.146 0.152 110,382 0.1460 6.32%
2024-10-07 0 0.174 0.176 0.185 0.168 0.168 12,000 2,016 0.1680 0.145 0.147 0.154 0.140 0.140 14,398 0.1400 3.57%
2024-10-04 0 0.168 0.168 0.184 0.168 0.169 102,000 17,236 0.1690 0.140 0.140 0.153 0.140 0.141 122,380 0.1408 0.00%
2024-10-03 0 0.168 0.168 0.182 0.168 0.168 160,000 26,880 0.1680 0.140 0.140 0.152 0.140 0.140 191,969 0.1400 0.60%
2024-10-02 0 0.167 0.167 0.181 0.167 0.177 282,000 47,178 0.1673 0.139 0.139 0.151 0.139 0.148 338,345 0.1394 -1.76%
2024-09-30 0 0.170 0.166 0.182 0.167 0.170 30,320 5,091 0.1679 0.142 0.138 0.152 0.139 0.142 36,378 0.1399 0.59%
2024-09-27 0 0.169 0.158 0.169 0.158 0.169 80,000 13,086 0.1636 0.141 0.132 0.141 0.132 0.141 95,984 0.1363 3.68%
2024-09-26 0 0.163 0.163 0.169 0.163 0.163 102,000 16,626 0.1630 0.136 0.136 0.141 0.136 0.136 122,380 0.1359 0.00%
2024-09-25 0 0.163 0.163 0.169 0.162 0.162 52,000 8,424 0.1620 0.136 0.136 0.141 0.135 0.135 62,390 0.1350 1.24%
2024-09-24 0 0.161 0.161 0.167 0.160 0.167 178,000 28,550 0.1604 0.134 0.134 0.139 0.133 0.139 213,565 0.1337 2.55%
2024-09-23 0 0.157 0.157 0.168 0.157 0.157 12,000 1,884 0.1570 0.131 0.131 0.140 0.131 0.131 14,398 0.1309 -0.63%
2024-09-20 0 0.158 0.158 0.169 - - 0 0 - 0.132 0.132 0.141 - - 0 - 3.95%
2024-09-19 0 0.152 0.152 0.169 0.151 0.152 606,000 91,508 0.1510 0.127 0.127 0.141 0.126 0.127 727,081 0.1259 0.66%
2024-09-17 0 0.151 0.147 0.169 - - 0 0 - 0.126 0.123 0.141 - - 0 - 0.00%
2024-09-16 0 0.151 0.147 0.169 - - 0 0 - 0.126 0.123 0.141 - - 0 - 0.00%
2024-09-13 0 0.151 0.148 0.169 0.148 0.151 436,000 65,728 0.1508 0.126 0.123 0.141 0.123 0.126 523,114 0.1256 0.00%
2024-09-12 0 0.151 0.150 0.169 - - 0 0 - 0.126 0.125 0.141 - - 0 - 0.00%
2024-09-11 0 0.151 0.150 0.169 - - 0 0 - 0.126 0.125 0.141 - - 0 - 0.00%
2024-09-10 0 0.151 0.151 0.168 0.151 0.151 34,000 5,134 0.1510 0.126 0.126 0.140 0.126 0.126 40,793 0.1259 0.67%
2024-09-09 0 0.150 0.150 0.169 - - 0 0 - 0.125 0.125 0.141 - - 0 - 0.00%
2024-09-05 0 0.150 0.150 0.167 0.150 0.150 52,000 7,800 0.1500 0.125 0.125 0.139 0.125 0.125 62,390 0.1250 0.00%
2024-09-04 0 0.150 0.150 0.169 0.150 0.170 6,000 980 0.1633 0.125 0.125 0.141 0.125 0.142 7,199 0.1361 -1.32%
2024-09-03 0 0.152 0.150 0.170 - - 0 0 - 0.127 0.125 0.142 - - 0 - 0.00%
2024-09-02 0 0.152 0.146 0.170 - - 0 0 - 0.127 0.122 0.142 - - 0 - 0.00%
2024-08-30 0 0.152 0.152 0.169 0.147 0.158 26,000 4,064 0.1563 0.127 0.127 0.141 0.123 0.132 31,195 0.1303 -2.56%
2024-08-29 0 0.156 0.156 0.157 0.146 0.157 232,000 36,272 0.1563 0.130 0.130 0.131 0.122 0.131 278,354 0.1303 -0.64%
2024-08-28 0 0.157 0.141 0.164 - - 0 0 - 0.131 0.118 0.137 - - 0 - 0.00%
2024-08-27 0 0.157 0.140 0.157 - - 0 0 - 0.131 0.117 0.131 - - 0 - 0.00%
2024-08-26 0 0.157 0.138 0.160 0.138 0.160 52,000 8,102 0.1558 0.131 0.115 0.133 0.115 0.133 62,390 0.1299 14.60%
2024-08-23 0 0.137 0.137 0.149 - - 0 0 - 0.114 0.114 0.124 - - 0 - 0.00%
2024-08-22 0 0.137 0.137 0.149 - - 0 0 - 0.114 0.114 0.124 - - 0 - 0.00%
2024-08-21 0 0.137 0.137 0.149 - - 0 0 - 0.114 0.114 0.124 - - 0 - 0.00%
2024-08-20 0 0.137 0.137 0.149 - - 0 0 - 0.114 0.114 0.124 - - 0 - 0.00%
2024-08-19 0 0.137 0.137 0.143 - - 0 0 - 0.114 0.114 0.119 - - 0 - 0.74%
2024-08-16 0 0.136 0.136 0.143 - - 0 0 - 0.113 0.113 0.119 - - 0 - 0.00%
2024-08-15 0 0.136 0.134 0.143 - - 0 0 - 0.113 0.112 0.119 - - 0 - 0.00%
2024-08-14 0 0.136 0.136 0.143 - - 0 0 - 0.113 0.113 0.119 - - 0 - 2.26%
2024-08-13 0 0.133 0.133 0.143 0.132 0.134 18,000 2,394 0.1330 0.111 0.111 0.119 0.110 0.112 21,596 0.1109 1.53%
2024-08-12 0 0.131 0.124 0.143 - - 0 0 - 0.109 0.103 0.119 - - 0 - 0.00%
2024-08-09 0 0.131 0.128 0.143 - - 0 0 - 0.109 0.107 0.119 - - 0 - 0.00%
2024-08-08 0 0.131 0.128 0.143 - - 0 0 - 0.109 0.107 0.119 - - 0 - 0.00%
2024-08-07 0 0.131 0.128 0.143 - - 0 0 - 0.109 0.107 0.119 - - 0 - 0.00%
2024-08-06 0 0.131 0.131 0.143 - - 0 0 - 0.109 0.109 0.119 - - 0 - 0.00%
2024-08-05 0 0.131 0.131 0.143 0.128 0.131 3,900,000 507,048 0.1300 0.109 0.109 0.119 0.107 0.109 4,679,234 0.1084 0.00%
2024-08-02 0 0.131 0.131 0.143 - - 0 0 - 0.109 0.109 0.119 - - 0 - 0.00%
2024-08-01 0 0.131 0.131 0.143 - - 0 0 - 0.109 0.109 0.119 - - 0 - 0.00%
2024-07-31 0 0.131 0.131 0.143 - - 0 0 - 0.109 0.109 0.119 - - 0 - 0.77%
2024-07-30 0 0.130 0.128 0.143 - - 0 0 - 0.108 0.107 0.119 - - 0 - 0.00%
2024-07-29 0 0.130 0.130 0.143 - - 0 0 - 0.108 0.108 0.119 - - 0 - 0.00%
2024-07-26 0 0.130 0.130 0.143 - - 0 0 - 0.108 0.108 0.119 - - 0 - 0.00%
2024-07-25 0 0.130 0.130 0.143 - - 0 0 - 0.108 0.108 0.119 - - 0 - 0.00%
2024-07-24 0 0.130 0.123 0.143 - - 0 0 - 0.108 0.103 0.119 - - 0 - 0.00%
2024-07-23 0 0.130 0.130 0.143 - - 0 0 - 0.108 0.108 0.119 - - 0 - 0.00%
2024-07-22 0 0.130 0.126 0.143 - - 0 0 - 0.108 0.105 0.119 - - 0 - 0.00%
2024-07-19 0 0.130 0.130 0.143 - - 0 0 - 0.108 0.108 0.119 - - 0 - 0.00%
2024-07-18 0 0.130 0.130 0.142 0.130 0.130 64,000 8,320 0.1300 0.108 0.108 0.118 0.108 0.108 76,787 0.1084 0.00%
2024-07-17 0 0.130 0.130 0.143 - - 0 0 - 0.108 0.108 0.119 - - 0 - 0.00%
2024-07-16 0 0.130 0.130 0.143 - - 0 0 - 0.108 0.108 0.119 - - 0 - 0.00%
2024-07-15 0 0.130 0.130 0.142 0.130 0.130 18,000 2,340 0.1300 0.108 0.108 0.118 0.108 0.108 21,596 0.1084 0.00%
2024-07-12 0 0.130 0.130 0.143 0.130 0.130 14,000 1,820 0.1300 0.108 0.108 0.119 0.108 0.108 16,797 0.1084 -1.52%
2024-07-11 0 0.132 0.126 0.143 - - 0 0 - 0.110 0.105 0.119 - - 0 - 0.00%
2024-07-10 0 0.132 0.126 0.143 - - 0 0 - 0.110 0.105 0.119 - - 0 - 0.00%
2024-07-09 0 0.132 0.126 0.143 - - 0 0 - 0.110 0.105 0.119 - - 0 - 0.00%
2024-07-08 0 0.132 0.130 0.143 - - 0 0 - 0.110 0.108 0.119 - - 0 - 0.00%
2024-07-05 0 0.132 0.131 0.143 0.132 0.132 100,000 13,200 0.1320 0.110 0.109 0.119 0.110 0.110 119,980 0.1100 0.00%
2024-07-04 0 0.132 0.132 0.143 0.131 0.131 200,000 26,200 0.1310 0.110 0.110 0.119 0.109 0.109 239,961 0.1092 0.76%
2024-07-03 0 0.131 0.131 0.143 0.131 0.131 300,000 39,300 0.1310 0.109 0.109 0.119 0.109 0.109 359,941 0.1092 0.00%
2024-07-02 0 0.131 0.131 0.143 - - 0 0 - 0.109 0.109 0.119 - - 0 - 0.00%
2024-06-28 0 0.131 0.131 0.143 - - 0 0 - 0.109 0.109 0.119 - - 0 - 0.00%
2024-06-27 0 0.131 0.126 0.143 - - 0 0 - 0.109 0.105 0.119 - - 0 - 0.00%
2024-06-26 0 0.131 0.127 0.143 - - 0 0 - 0.109 0.106 0.119 - - 0 - 0.00%
2024-06-25 0 0.131 0.126 0.143 - - 0 0 - 0.109 0.105 0.119 - - 0 - 3.15%
2024-06-24 0 0.127 0.127 0.143 - - 0 0 - 0.106 0.106 0.119 - - 0 - 0.79%
2024-06-21 0 0.126 0.126 0.143 - - 0 0 - 0.105 0.105 0.119 - - 0 - 0.80%
2024-06-20 0 0.125 0.125 0.143 0.125 0.135 36,000 4,582 0.1273 0.104 0.104 0.119 0.104 0.113 43,193 0.1061 -7.41%
2024-06-19 0 0.135 0.135 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2024-06-18 0 0.135 0.135 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2024-06-17 0 0.135 0.135 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2024-06-14 0 0.135 0.135 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2024-06-13 0 0.135 0.135 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2024-06-12 0 0.135 0.135 0.158 0.133 0.139 30,000 4,074 0.1358 0.113 0.113 0.132 0.111 0.116 35,994 0.1132 -6.25%
2024-06-11 0 0.144 0.139 0.164 - - 0 0 - 0.120 0.116 0.137 - - 0 - 0.00%
2024-06-07 0 0.144 0.139 - - - 0 0 - 0.120 0.116 - - - 0 - 0.00%
2024-06-06 0 0.144 0.139 0.163 0.144 0.144 500,000 72,000 0.1440 0.120 0.116 0.136 0.120 0.120 599,902 0.1200 -9.43%
2024-06-05 0 0.159 0.139 0.164 - - 0 0 - 0.133 0.116 0.137 - - 0 - 0.00%
2024-06-04 0 0.159 0.140 0.159 - - 0 0 - 0.133 0.117 0.133 - - 0 - 0.00%
2024-06-03 0 0.159 0.143 0.159 - - 16,000 2,304 0.1440 0.133 0.119 0.133 - - 19,197 0.1200 0.00%
2024-05-31 0 0.159 0.140 0.159 - - 0 0 - 0.133 0.117 0.133 - - 0 - 0.00%
2024-05-30 0 0.159 0.140 0.159 - - 0 0 - 0.133 0.117 0.133 - - 0 - 0.00%
2024-05-29 0 0.159 0.146 0.164 - - 0 0 - 0.133 0.122 0.137 - - 0 - 0.00%
2024-05-28 0 0.159 0.146 0.178 - - 0 0 - 0.133 0.122 0.148 - - 0 - 0.00%
2024-05-27 0 0.159 0.142 0.180 - - 0 0 - 0.133 0.118 0.150 - - 0 - 0.00%
2024-05-24 0 0.159 0.137 0.159 0.137 0.159 230,000 35,588 0.1547 0.133 0.114 0.133 0.114 0.133 275,955 0.1290 17.78%
2024-05-23 0 0.135 0.135 0.158 - - 0 0 - 0.113 0.113 0.132 - - 0 - 2.27%
2024-05-22 0 0.132 0.132 0.158 - - 0 0 - 0.110 0.110 0.132 - - 0 - 0.00%
2024-05-21 0 0.132 0.131 0.147 - - 0 0 - 0.110 0.109 0.123 - - 0 - 0.00%
2024-05-20 0 0.132 0.132 0.147 0.132 0.145 22,000 3,134 0.1425 0.110 0.110 0.123 0.110 0.121 26,396 0.1187 -2.22%
2024-05-17 0 0.135 0.133 0.142 - - 0 0 - 0.113 0.111 0.118 - - 0 - 0.00%
2024-05-16 0 0.135 0.135 0.148 0.131 0.135 68,000 9,100 0.1338 0.113 0.113 0.123 0.109 0.113 81,587 0.1115 0.00%
2024-05-14 0 0.135 0.135 0.156 0.131 0.157 120,000 16,250 0.1354 0.113 0.113 0.130 0.109 0.131 143,976 0.1129 -6.25%
2024-05-13 0 0.144 0.141 0.154 - - 0 0 - 0.120 0.118 0.128 - - 0 - 0.00%
2024-05-10 0 0.144 0.132 0.157 0.144 0.144 74,000 10,656 0.1440 0.120 0.110 0.131 0.120 0.120 88,785 0.1200 8.27%
2024-05-09 0 0.133 0.122 0.146 0.133 0.133 6,000 798 0.1330 0.111 0.102 0.122 0.111 0.111 7,199 0.1109 -5.67%
2024-05-08 0 0.141 0.135 0.150 - - 0 0 - 0.118 0.113 0.125 - - 0 - 0.00%
2024-05-07 0 0.141 0.141 0.152 - - 0 0 - 0.118 0.118 0.127 - - 0 - 0.00%
2024-05-06 0 0.141 0.136 0.154 - - 0 0 - 0.118 0.113 0.128 - - 0 - 0.00%
2024-05-03 0 0.141 0.138 0.147 0.141 0.141 36,000 5,076 0.1410 0.118 0.115 0.123 0.118 0.118 43,193 0.1175 -6.00%
2024-05-02 0 0.150 0.135 0.150 - - 0 0 - 0.125 0.113 0.125 - - 0 - -0.66%
2024-04-30 0 0.151 0.131 0.151 - - 0 0 - 0.126 0.109 0.126 - - 0 - 0.00%
2024-04-29 0 0.151 0.137 0.151 0.138 0.151 136,000 19,650 0.1445 0.126 0.114 0.126 0.115 0.126 163,173 0.1204 10.22%
2024-04-26 0 0.137 0.137 0.141 0.136 0.186 1,328,000 200,048 0.1506 0.114 0.114 0.118 0.113 0.155 1,593,339 0.1256 -25.14%
2024-04-25 0 0.183 0.150 0.183 0.136 0.187 674,000 97,384 0.1445 0.153 0.125 0.153 0.113 0.156 808,668 0.1204 39.69%
2024-04-24 0 0.131 0.131 0.140 - - 0 0 - 0.109 0.109 0.117 - - 0 - 0.00%
2024-04-23 0 0.131 0.131 - - - 0 0 - 0.109 0.109 - - - 0 - 0.00%
2024-04-22 0 0.131 0.131 0.145 - - 0 0 - 0.109 0.109 0.121 - - 0 - 0.00%
2024-04-19 0 0.131 0.131 0.145 0.131 0.131 2,000 262 0.1310 0.109 0.109 0.121 0.109 0.109 2,400 0.1092 -0.76%
2024-04-18 0 0.132 0.132 0.145 - - 0 0 - 0.110 0.110 0.121 - - 0 - 0.00%
2024-04-17 0 0.132 0.132 0.145 - - 0 0 - 0.110 0.110 0.121 - - 0 - 0.00%
2024-04-16 0 0.132 0.132 0.138 0.131 0.137 178,000 23,484 0.1319 0.110 0.110 0.115 0.109 0.114 213,565 0.1100 -8.97%
2024-04-15 0 0.145 0.132 0.145 - - 0 0 - 0.121 0.110 0.121 - - 0 - 0.00%
2024-04-12 0 0.145 0.130 0.145 0.145 0.145 2,000 290 0.1450 0.121 0.108 0.121 0.121 0.121 2,400 0.1209 6.62%
2024-04-11 0 0.136 0.136 0.150 0.131 0.134 450,753 59,491 0.1320 0.113 0.113 0.125 0.109 0.112 540,815 0.1100 -6.85%
2024-04-10 0 0.146 0.133 0.150 - - 0 0 - 0.122 0.111 0.125 - - 0 - 0.00%
2024-04-09 0 0.146 0.133 0.150 - - 0 0 - 0.122 0.111 0.125 - - 0 - 0.00%
2024-04-08 0 0.146 0.140 - - - 0 0 - 0.122 0.117 - - - 0 - 0.00%
2024-04-05 0 0.146 0.141 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2024-04-03 0 0.146 0.133 - - - 0 0 - 0.122 0.111 - - - 0 - 0.00%
2024-04-02 0 0.146 0.133 - - - 0 0 - 0.122 0.111 - - - 0 - 0.00%
2024-03-28 0 0.146 0.133 - - - 0 0 - 0.122 0.111 - - - 0 - 0.00%
2024-03-27 0 0.146 0.133 0.146 - - 0 0 - 0.122 0.111 0.122 - - 0 - 0.00%
2024-03-26 0 0.146 0.136 - - - 0 0 - 0.122 0.113 - - - 0 - 0.00%
2024-03-25 0 0.146 0.140 - - - 0 0 - 0.122 0.117 - - - 0 - 0.00%
2024-03-22 0 0.146 0.137 - - - 0 0 - 0.122 0.114 - - - 0 - 0.00%
2024-03-21 0 0.146 0.133 - - - 0 0 - 0.122 0.111 - - - 0 - 0.00%
2024-03-20 0 0.146 0.141 - 0.146 0.146 20,000 2,920 0.1460 0.122 0.118 - 0.122 0.122 23,996 0.1217 3.55%
2024-03-19 0 0.141 0.141 0.146 - - 0 0 - 0.118 0.118 0.122 - - 0 - 0.00%
2024-03-18 0 0.141 0.136 - 0.130 0.143 333,524 46,252 0.1387 0.118 0.113 - 0.108 0.119 400,163 0.1156 -9.03%
2024-03-15 0 0.155 0.155 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2024-03-14 0 0.155 0.155 0.160 0.151 0.155 8,000 1,224 0.1530 0.129 0.129 0.133 0.126 0.129 9,598 0.1275 -8.28%
2024-03-13 0 0.169 0.150 0.169 - - 0 0 - 0.141 0.125 0.141 - - 0 - -0.59%
2024-03-12 0 0.170 0.150 0.190 - - 0 0 - 0.142 0.125 0.158 - - 0 - 0.00%
2024-03-11 0 0.170 0.170 0.190 0.169 0.170 48,000 8,126 0.1693 0.142 0.142 0.158 0.141 0.142 57,591 0.1411 0.00%
2024-03-08 0 0.170 0.152 0.190 - - 0 0 - 0.142 0.127 0.158 - - 0 - 0.00%
2024-03-07 0 0.170 0.154 0.190 - - 0 0 - 0.142 0.128 0.158 - - 0 - 0.00%
2024-03-06 0 0.170 - 0.190 - - 0 0 - 0.142 - 0.158 - - 0 - 0.00%
2024-03-05 0 0.170 0.158 0.190 0.170 0.170 100,000 17,000 0.1700 0.142 0.132 0.158 0.142 0.142 119,980 0.1417 -5.56%
2024-03-04 0 0.180 - 0.190 - - 0 0 - 0.150 - 0.158 - - 0 - 0.00%
2024-03-01 0 0.180 - 0.180 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-02-29 0 0.180 - 0.190 - - 0 0 - 0.150 - 0.158 - - 0 - 0.00%
2024-02-28 0 0.180 0.143 0.190 - - 0 0 - 0.150 0.119 0.158 - - 0 - 0.00%
2024-02-27 0 0.180 0.156 0.180 - - 0 0 - 0.150 0.130 0.150 - - 0 - -5.26%
2024-02-26 0 0.190 0.143 0.190 - - 0 0 - 0.158 0.119 0.158 - - 0 - 0.00%
2024-02-23 0 0.190 - 0.190 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2024-02-22 0 0.190 - 0.190 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2024-02-21 0 0.190 - 0.190 - - 0 0 - 0.158 - 0.158 - - 0 - -0.52%
2024-02-20 0 0.191 0.170 0.192 0.170 0.191 160,000 27,294 0.1706 0.159 0.142 0.160 0.142 0.159 191,969 0.1422 12.35%
2024-02-19 0 0.170 0.163 0.192 - - 0 0 - 0.142 0.136 0.160 - - 0 - 0.00%
2024-02-16 0 0.170 0.161 0.192 0.170 0.170 100,000 17,000 0.1700 0.142 0.134 0.160 0.142 0.142 119,980 0.1417 0.00%
2024-02-15 0 0.170 0.161 0.170 0.170 0.170 2,000 340 0.1700 0.142 0.134 0.142 0.142 0.142 2,400 0.1417 9.68%
2024-02-14 0 0.155 0.140 0.170 - - 0 0 - 0.129 0.117 0.142 - - 0 - 0.00%
2024-02-09 0 0.155 0.152 0.170 - - 0 0 - 0.129 0.127 0.142 - - 0 - 0.00%
2024-02-08 0 0.155 0.155 0.170 0.150 0.156 720,000 109,318 0.1518 0.129 0.129 0.142 0.125 0.130 863,859 0.1265 -6.06%
2024-02-07 0 0.165 0.149 - - - 0 0 - 0.138 0.124 - - - 0 - 0.00%
2024-02-06 0 0.165 0.148 - - - 0 0 - 0.138 0.123 - - - 0 - 0.00%
2024-02-05 0 0.165 0.148 - 0.165 0.165 100,000 16,500 0.1650 0.138 0.123 - 0.138 0.138 119,980 0.1375 0.00%
2024-02-02 0 0.165 - 0.180 - - 0 0 - 0.138 - 0.150 - - 0 - 0.00%
2024-02-01 0 0.165 0.165 0.175 0.165 0.165 6,000 990 0.1650 0.138 0.138 0.146 0.138 0.138 7,199 0.1375 3.13%
2024-01-31 0 0.160 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2024-01-30 0 0.160 0.142 - - - 320 47 0.1469 0.133 0.118 - - - 384 0.1224 0.00%
2024-01-29 0 0.160 0.160 0.172 0.155 0.180 136,000 23,536 0.1731 0.133 0.133 0.143 0.129 0.150 163,173 0.1442 -10.61%
2024-01-26 0 0.179 - 0.179 0.185 0.185 10,000 1,850 0.1850 0.149 - 0.149 0.154 0.154 11,998 0.1542 -3.24%
2024-01-25 0 0.185 0.182 0.188 0.185 0.187 4,000 744 0.1860 0.154 0.152 0.157 0.154 0.156 4,799 0.1550 2.21%
2024-01-24 0 0.181 0.166 0.184 0.181 0.181 100,000 18,100 0.1810 0.151 0.138 0.153 0.151 0.151 119,980 0.1509 0.00%
2024-01-23 0 0.181 0.166 0.181 - - 0 0 - 0.151 0.138 0.151 - - 0 - 0.00%
2024-01-22 0 0.181 - 0.181 - - 0 0 - 0.151 - 0.151 - - 0 - -0.55%
2024-01-19 0 0.182 - 0.182 0.166 0.182 202,000 33,632 0.1665 0.152 - 0.152 0.138 0.152 242,360 0.1388 2.82%
2024-01-18 0 0.177 0.166 0.189 0.177 0.177 54,000 9,558 0.1770 0.148 0.138 0.158 0.148 0.148 64,789 0.1475 0.00%
2024-01-17 0 0.177 0.166 0.177 - - 0 0 - 0.148 0.138 0.148 - - 0 - -0.56%
2024-01-16 0 0.178 0.143 0.187 - - 0 0 - 0.148 0.119 0.156 - - 0 - 0.00%
2024-01-15 0 0.178 0.156 0.189 - - 0 0 - 0.148 0.130 0.158 - - 0 - 0.00%
2024-01-12 0 0.178 0.143 0.185 - - 0 0 - 0.148 0.119 0.154 - - 0 - 0.00%
2024-01-11 0 0.178 0.142 0.184 - - 0 0 - 0.148 0.118 0.153 - - 0 - 0.00%
2024-01-10 0 0.178 0.142 0.185 - - 0 0 - 0.148 0.118 0.154 - - 0 - 0.00%
2024-01-09 0 0.178 0.162 0.178 - - 0 0 - 0.148 0.135 0.148 - - 0 - -0.56%
2024-01-08 0 0.179 0.179 0.190 0.150 0.150 2,000 300 0.1500 0.149 0.149 0.158 0.125 0.125 2,400 0.1250 -0.56%
2024-01-05 0 0.180 0.143 0.180 - - 100,000 18,000 0.1800 0.150 0.119 0.150 - - 119,980 0.1500 0.00%
2024-01-04 0 0.180 0.150 0.190 - - 0 0 - 0.150 0.125 0.158 - - 0 - 0.00%
2024-01-03 0 0.180 0.157 0.192 - - 100,000 18,000 0.1800 0.150 0.131 0.160 - - 119,980 0.1500 0.00%
2024-01-02 0 0.180 0.164 0.180 0.188 0.192 40,000 7,648 0.1912 0.150 0.137 0.150 0.157 0.160 47,992 0.1594 -4.26%
2023-12-29 0 0.188 0.152 0.188 0.160 0.197 360,000 64,324 0.1787 0.157 0.127 0.157 0.133 0.164 431,929 0.1489 30.56%
2023-12-28 0 0.144 0.143 0.159 - - 0 0 - 0.120 0.119 0.133 - - 0 - 0.00%
2023-12-27 0 0.144 0.144 0.169 - - 0 0 - 0.120 0.120 0.141 - - 0 - 0.00%
2023-12-22 0 0.144 0.141 0.167 0.144 0.144 52,000 8,588 0.1652 0.120 0.118 0.139 0.120 0.120 62,390 0.1377 -4.00%
2023-12-21 0 0.150 0.140 0.164 - - 0 0 - 0.125 0.117 0.137 - - 0 - 0.00%
2023-12-20 0 0.150 0.141 0.164 0.143 0.163 170,000 25,678 0.1510 0.125 0.118 0.137 0.119 0.136 203,967 0.1259 1.35%
2023-12-19 0 0.148 0.141 0.164 0.143 0.149 196,000 29,092 0.1484 0.123 0.118 0.137 0.119 0.124 235,162 0.1237 0.00%
2023-12-18 0 0.148 0.147 0.159 0.148 0.160 222,000 33,204 0.1496 0.123 0.123 0.133 0.123 0.133 266,356 0.1247 -0.67%
2023-12-15 0 0.149 0.140 0.165 0.141 0.159 300,000 43,952 0.1465 0.124 0.117 0.138 0.118 0.133 359,941 0.1221 0.00%
2023-12-14 0 0.149 0.145 0.160 0.139 0.148 640,000 92,516 0.1446 0.124 0.121 0.133 0.116 0.123 767,874 0.1205 0.00%
2023-12-13 0 0.149 0.133 0.165 0.137 0.150 160,000 22,942 0.1434 0.124 0.111 0.138 0.114 0.125 191,969 0.1195 0.00%
2023-12-12 0 0.149 0.144 0.165 0.141 0.151 176,000 25,852 0.1469 0.124 0.120 0.138 0.118 0.126 211,165 0.1224 0.68%
2023-12-11 0 0.148 0.142 0.160 0.141 0.151 192,000 28,276 0.1473 0.123 0.118 0.133 0.118 0.126 230,362 0.1227 -1.33%
2023-12-08 0 0.150 0.145 0.160 0.144 0.152 228,000 33,890 0.1486 0.125 0.121 0.133 0.120 0.127 273,555 0.1239 0.00%
2023-12-07 0 0.150 0.144 0.150 0.142 0.151 92,000 13,424 0.1459 0.125 0.120 0.125 0.118 0.126 110,382 0.1216 2.04%
2023-12-06 0 0.147 0.147 0.160 0.146 0.148 34,000 5,028 0.1479 0.123 0.123 0.133 0.122 0.123 40,793 0.1233 2.08%
2023-12-05 0 0.144 0.142 0.159 0.144 0.144 54,000 7,802 0.1445 0.120 0.118 0.133 0.120 0.120 64,789 0.1204 -0.69%
2023-12-04 0 0.145 0.142 0.160 - - 0 0 - 0.121 0.118 0.133 - - 0 - 0.00%
2023-12-01 0 0.145 0.142 0.150 0.143 0.149 268,000 39,528 0.1475 0.121 0.118 0.125 0.119 0.124 321,547 0.1229 1.40%
2023-11-30 0 0.143 0.142 0.160 0.143 0.146 20,000 2,914 0.1457 0.119 0.118 0.133 0.119 0.122 23,996 0.1214 -1.38%
2023-11-29 0 0.145 0.141 0.146 - - 0 0 - 0.121 0.118 0.122 - - 0 - 0.00%
2023-11-28 0 0.145 0.141 0.148 0.145 0.145 192,000 27,840 0.1450 0.121 0.118 0.123 0.121 0.121 230,362 0.1209 0.00%
2023-11-27 0 0.145 0.140 0.146 0.141 0.156 274,000 39,396 0.1438 0.121 0.117 0.122 0.118 0.130 328,746 0.1198 0.00%
2023-11-24 0 0.145 0.141 0.146 0.141 0.152 254,000 36,478 0.1436 0.121 0.118 0.122 0.118 0.127 304,750 0.1197 0.69%
2023-11-23 0 0.144 0.141 0.145 0.142 0.145 220,000 31,600 0.1436 0.120 0.118 0.121 0.118 0.121 263,957 0.1197 -2.04%
2023-11-22 0 0.147 0.141 0.148 0.142 0.143 612,000 86,966 0.1421 0.123 0.118 0.123 0.118 0.119 734,280 0.1184 2.80%
2023-11-21 0 0.143 0.143 0.156 0.143 0.143 68,000 9,724 0.1430 0.119 0.119 0.130 0.119 0.119 81,587 0.1192 0.00%
2023-11-20 0 0.143 0.143 0.149 0.143 0.147 478,000 69,932 0.1463 0.119 0.119 0.124 0.119 0.123 573,506 0.1219 -2.72%
2023-11-17 0 0.147 0.146 0.152 0.147 0.152 102,000 15,494 0.1519 0.123 0.122 0.127 0.123 0.127 122,380 0.1266 -3.29%
2023-11-16 0 0.152 0.147 0.152 0.148 0.152 68,000 10,128 0.1489 0.127 0.123 0.127 0.123 0.127 81,587 0.1241 4.11%
2023-11-15 0 0.146 0.146 0.152 0.146 0.148 26,000 3,844 0.1478 0.122 0.122 0.127 0.122 0.123 31,195 0.1232 -1.35%
2023-11-14 0 0.148 0.146 0.149 0.147 0.149 168,000 24,914 0.1483 0.123 0.122 0.124 0.123 0.124 201,567 0.1236 -0.67%
2023-11-13 0 0.149 0.146 0.149 0.146 0.149 14,000 2,050 0.1464 0.124 0.122 0.124 0.122 0.124 16,797 0.1220 1.36%
2023-11-10 0 0.147 0.146 0.149 - - 0 0 - 0.123 0.122 0.124 - - 0 - 0.00%
2023-11-09 0 0.147 0.146 0.149 - - 0 0 - 0.123 0.122 0.124 - - 0 - 0.00%
2023-11-08 0 0.147 0.146 0.149 - - 0 0 - 0.123 0.122 0.124 - - 0 - 0.00%
2023-11-07 0 0.147 0.146 0.149 0.146 0.150 366,000 53,470 0.1461 0.123 0.122 0.124 0.122 0.125 439,128 0.1218 -0.68%
2023-11-06 0 0.148 0.147 0.151 0.146 0.152 538,000 79,778 0.1483 0.123 0.123 0.126 0.122 0.127 645,494 0.1236 -1.33%
2023-11-03 0 0.150 0.146 0.150 0.150 0.151 136,000 20,402 0.1500 0.125 0.122 0.125 0.125 0.126 163,173 0.1250 2.04%
2023-11-02 0 0.147 0.147 0.151 0.147 0.147 102,000 14,994 0.1470 0.123 0.123 0.126 0.123 0.123 122,380 0.1225 0.68%
2023-11-01 0 0.146 0.150 0.157 0.146 0.151 46,000 6,936 0.1508 0.122 0.125 0.131 0.122 0.126 55,191 0.1257 -3.31%
2023-10-31 0 0.151 0.151 0.161 0.150 0.150 86,000 12,900 0.1500 0.126 0.126 0.134 0.125 0.125 103,183 0.1250 0.67%
2023-10-30 0 0.150 0.150 0.152 0.150 0.150 30,000 4,500 0.1500 0.125 0.125 0.127 0.125 0.125 35,994 0.1250 -1.32%
2023-10-27 0 0.152 0.149 0.152 - - 0 0 - 0.127 0.124 0.127 - - 0 - 0.00%
2023-10-26 0 0.152 0.149 0.152 - - 0 0 - 0.127 0.124 0.127 - - 0 - 0.00%
2023-10-25 0 0.152 0.150 0.153 0.145 0.153 160,000 24,240 0.1515 0.127 0.125 0.128 0.121 0.128 191,969 0.1263 0.00%
2023-10-24 0 0.152 0.150 0.153 0.149 0.153 286,000 43,342 0.1515 0.127 0.125 0.128 0.124 0.128 343,144 0.1263 0.00%
2023-10-20 0 0.152 0.149 0.152 0.149 0.152 190,000 28,474 0.1499 0.127 0.124 0.127 0.124 0.127 227,963 0.1249 0.00%
2023-10-19 0 0.152 0.148 0.152 - - 0 0 - 0.127 0.123 0.127 - - 0 - 0.00%
2023-10-18 0 0.152 0.148 0.152 0.148 0.154 170,000 26,064 0.1533 0.127 0.123 0.127 0.123 0.128 203,967 0.1278 1.33%
2023-10-17 0 0.150 0.148 0.152 0.148 0.153 382,000 57,388 0.1502 0.125 0.123 0.127 0.123 0.128 458,325 0.1252 0.67%
2023-10-16 0 0.149 0.148 0.150 0.148 0.150 284,000 42,456 0.1495 0.124 0.123 0.125 0.123 0.125 340,744 0.1246 0.00%
2023-10-13 0 0.149 0.146 0.150 0.147 0.156 252,000 37,620 0.1493 0.124 0.122 0.125 0.123 0.130 302,351 0.1244 0.68%
2023-10-12 0 0.148 0.145 0.150 0.145 0.146 146,000 21,306 0.1459 0.123 0.121 0.125 0.121 0.122 175,171 0.1216 -1.99%
2023-10-11 0 0.151 0.151 0.152 - - 0 0 - 0.126 0.126 0.127 - - 0 - 0.00%
2023-10-10 0 0.151 0.145 0.151 - - 0 0 - 0.126 0.121 0.126 - - 0 - 0.00%
2023-10-09 0 0.151 0.144 0.170 - - 0 0 - 0.126 0.120 0.142 - - 0 - 0.00%
2023-10-06 0 0.151 0.144 0.151 - - 0 0 - 0.126 0.120 0.126 - - 0 - 0.00%
2023-10-05 0 0.151 0.144 0.151 - - 0 0 - 0.126 0.120 0.126 - - 0 - 0.00%
2023-10-04 0 0.151 0.144 0.151 - - 0 0 - 0.126 0.120 0.126 - - 0 - 0.00%
2023-10-03 0 0.151 0.149 0.165 0.148 0.151 134,000 19,988 0.1492 0.126 0.124 0.138 0.123 0.126 160,774 0.1243 1.34%
2023-09-29 0 0.149 0.149 0.153 0.149 0.149 62,000 9,238 0.1490 0.124 0.124 0.128 0.124 0.124 74,388 0.1242 0.00%
2023-09-28 0 0.149 0.145 0.149 - - 0 0 - 0.124 0.121 0.124 - - 0 - 0.00%
2023-09-27 0 0.149 0.149 0.155 0.149 0.154 124,000 18,486 0.1491 0.124 0.124 0.129 0.124 0.128 148,776 0.1243 0.00%
2023-09-26 0 0.149 0.147 0.161 - - 0 0 - 0.124 0.123 0.134 - - 0 - 0.00%
2023-09-25 0 0.149 0.144 0.150 0.144 0.149 90,000 13,214 0.1468 0.124 0.120 0.125 0.120 0.124 107,982 0.1224 1.36%
2023-09-22 0 0.147 0.144 0.157 - - 0 0 - 0.123 0.120 0.131 - - 0 - 0.00%
2023-09-21 0 0.147 0.144 0.158 0.143 0.157 370,000 53,506 0.1446 0.123 0.120 0.132 0.119 0.131 443,927 0.1205 0.00%
2023-09-20 0 0.147 0.147 0.160 0.146 0.160 22,000 3,356 0.1525 0.123 0.123 0.133 0.122 0.133 26,396 0.1271 -6.96%
2023-09-19 0 0.158 0.141 0.158 0.143 0.162 1,354,000 211,116 0.1559 0.132 0.118 0.132 0.119 0.135 1,624,534 0.1300 12.06%
2023-09-18 0 0.141 0.141 0.148 0.140 0.141 8,000 1,126 0.1408 0.118 0.118 0.123 0.117 0.118 9,598 0.1173 0.00%
2023-09-15 0 0.141 0.141 0.150 0.141 0.145 62,000 8,982 0.1449 0.118 0.118 0.125 0.118 0.121 74,388 0.1207 -2.76%
2023-09-14 0 0.145 0.141 0.146 0.141 0.146 162,000 23,168 0.1430 0.121 0.118 0.122 0.118 0.122 194,368 0.1192 -0.68%
2023-09-13 0 0.146 0.143 0.155 0.142 0.159 186,000 27,236 0.1464 0.122 0.119 0.129 0.118 0.133 223,163 0.1220 0.69%
2023-09-12 0 0.145 0.142 0.147 0.142 0.147 436,000 63,156 0.1449 0.121 0.118 0.123 0.118 0.123 523,114 0.1207 -1.36%
2023-09-11 0 0.147 0.143 0.149 0.142 0.147 150,000 21,780 0.1452 0.123 0.119 0.124 0.118 0.123 179,971 0.1210 -2.00%
2023-09-07 0 0.150 0.142 0.150 - - 0 0 - 0.125 0.118 0.125 - - 0 - 0.00%
2023-09-06 0 0.150 0.140 0.150 - - 0 0 - 0.125 0.117 0.125 - - 0 - 0.00%
2023-09-05 0 0.150 0.140 0.162 0.140 0.152 384,000 56,924 0.1482 0.125 0.117 0.135 0.117 0.127 460,725 0.1236 2.04%
2023-09-04 0 0.147 0.140 0.158 0.141 0.146 230,000 32,888 0.1430 0.123 0.117 0.132 0.118 0.122 275,955 0.1192 1.38%
2023-08-31 0 0.145 0.140 0.154 0.145 0.151 338,000 50,710 0.1500 0.121 0.117 0.128 0.121 0.126 405,534 0.1250 -3.33%
2023-08-30 0 0.150 0.140 0.166 - - 0 0 - 0.125 0.117 0.138 - - 0 - 0.00%
2023-08-29 0 0.150 0.146 0.150 0.146 0.150 130,000 19,404 0.1493 0.125 0.122 0.125 0.122 0.125 155,974 0.1244 3.45%
2023-08-28 0 0.145 0.140 0.145 0.142 0.145 602,000 87,284 0.1450 0.121 0.117 0.121 0.118 0.121 722,282 0.1208 -0.68%
2023-08-25 0 0.146 0.143 0.168 0.141 0.146 178,000 25,910 0.1456 0.122 0.119 0.140 0.118 0.122 213,565 0.1213 -2.01%
2023-08-24 0 0.149 0.147 0.168 0.145 0.149 122,000 17,778 0.1457 0.124 0.123 0.140 0.121 0.124 146,376 0.1215 2.76%
2023-08-23 0 0.145 0.145 0.162 0.144 0.144 30,000 4,320 0.1440 0.121 0.121 0.135 0.120 0.120 35,994 0.1200 2.11%
2023-08-22 0 0.142 0.142 0.168 0.142 0.144 8,000 1,148 0.1435 0.118 0.118 0.140 0.118 0.120 9,598 0.1196 -1.39%
2023-08-21 0 0.144 0.140 0.144 - - 0 0 - 0.120 0.117 0.120 - - 0 - 0.00%
2023-08-18 0 0.144 0.141 0.166 0.141 0.153 1,140,000 166,454 0.1460 0.120 0.118 0.138 0.118 0.128 1,367,776 0.1217 -5.26%
2023-08-17 0 0.152 0.152 0.168 0.150 0.152 42,000 6,306 0.1501 0.127 0.127 0.140 0.125 0.127 50,392 0.1251 -8.43%
2023-08-16 0 0.166 0.150 0.170 0.150 0.169 9,318 1,423 0.1527 0.138 0.125 0.142 0.125 0.141 11,180 0.1273 9.93%
2023-08-15 0 0.151 0.148 0.174 - - 0 0 - 0.126 0.123 0.145 - - 0 - 0.00%
2023-08-14 0 0.151 0.151 0.169 0.142 0.153 310,000 47,288 0.1525 0.126 0.126 0.141 0.118 0.128 371,939 0.1271 -2.58%
2023-08-11 0 0.155 0.155 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2023-08-10 0 0.155 0.155 0.165 - - 0 0 - 0.129 0.129 0.138 - - 0 - 0.65%
2023-08-09 0 0.154 0.154 0.166 0.154 0.154 14,000 2,208 0.1577 0.128 0.128 0.138 0.128 0.128 16,797 0.1315 -0.65%
2023-08-08 0 0.155 0.154 0.155 - - 0 0 - 0.129 0.128 0.129 - - 0 - 0.00%
2023-08-07 0 0.155 0.154 0.177 - - 0 0 - 0.129 0.128 0.148 - - 0 - 0.00%
2023-08-04 0 0.155 0.154 0.168 0.154 0.155 216,000 33,462 0.1549 0.129 0.128 0.140 0.128 0.129 259,158 0.1291 -0.64%
2023-08-03 0 0.156 0.155 0.170 - - 0 0 - 0.130 0.129 0.142 - - 0 - 0.00%
2023-08-02 0 0.156 0.154 0.172 - - 0 0 - 0.130 0.128 0.143 - - 0 - 0.00%
2023-08-01 0 0.156 0.154 0.172 - - 0 0 - 0.130 0.128 0.143 - - 0 - 0.00%
2023-07-31 0 0.156 0.154 0.172 - - 0 0 - 0.130 0.128 0.143 - - 0 - 0.00%
2023-07-28 0 0.156 0.156 0.168 - - 0 0 - 0.130 0.130 0.140 - - 0 - 0.65%
2023-07-27 0 0.155 0.155 0.160 - - 0 0 - 0.129 0.129 0.133 - - 0 - 0.00%
2023-07-26 0 0.155 0.154 0.160 - - 0 0 - 0.129 0.128 0.133 - - 0 - 0.00%
2023-07-25 0 0.155 0.154 0.160 - - 0 0 - 0.129 0.128 0.133 - - 0 - 0.00%
2023-07-24 0 0.155 0.155 0.173 - - 0 0 - 0.129 0.129 0.144 - - 0 - 0.65%
2023-07-21 0 0.154 0.153 0.169 0.154 0.154 30,000 4,620 0.1540 0.128 0.128 0.141 0.128 0.128 35,994 0.1284 0.65%
2023-07-20 0 0.153 0.153 0.170 - - 0 0 - 0.128 0.128 0.142 - - 0 - 1.32%
2023-07-19 0 0.151 0.151 0.185 0.151 0.155 52,000 7,908 0.1521 0.126 0.126 0.154 0.126 0.129 62,390 0.1268 -9.58%
2023-07-18 0 0.167 0.153 0.182 - - 0 0 - 0.139 0.128 0.152 - - 0 - 0.00%
2023-07-14 0 0.167 0.166 0.175 - - 0 0 - 0.139 0.138 0.146 - - 0 - 0.00%
2023-07-13 0 0.167 0.156 0.178 0.155 0.170 18,000 3,018 0.1677 0.139 0.130 0.148 0.129 0.142 21,596 0.1397 5.70%
2023-07-12 0 0.158 0.153 0.178 - - 0 0 - 0.132 0.128 0.148 - - 0 - 0.00%
2023-07-11 0 0.158 0.157 0.180 0.158 0.158 22,000 3,636 0.1653 0.132 0.131 0.150 0.132 0.132 26,396 0.1377 -4.82%
2023-07-10 0 0.166 0.153 0.175 0.152 0.170 1,230,000 203,894 0.1658 0.138 0.128 0.146 0.127 0.142 1,475,759 0.1382 10.67%
2023-07-07 0 0.150 0.149 0.157 0.143 0.150 1,842,000 274,518 0.1490 0.125 0.124 0.131 0.119 0.125 2,210,038 0.1242 4.17%
2023-07-06 0 0.144 0.143 0.150 0.143 0.148 14,000 2,054 0.1467 0.120 0.119 0.125 0.119 0.123 16,797 0.1223 -2.04%
2023-07-05 0 0.147 0.143 0.150 - - 0 0 - 0.123 0.119 0.125 - - 0 - 0.00%
2023-07-04 0 0.147 0.144 0.149 0.144 0.148 34,000 4,994 0.1469 0.123 0.120 0.124 0.120 0.123 40,793 0.1224 0.68%
2023-07-03 0 0.146 0.143 0.150 - - 0 0 - 0.122 0.119 0.125 - - 0 - 0.00%
2023-06-30 0 0.146 0.142 0.150 0.141 0.147 12,000 1,748 0.1457 0.122 0.118 0.125 0.118 0.123 14,398 0.1214 0.69%
2023-06-29 0 0.145 0.141 0.150 - - 0 0 - 0.121 0.118 0.125 - - 0 - 0.00%
2023-06-28 0 0.145 0.143 0.150 0.141 0.145 270,000 38,564 0.1428 0.121 0.119 0.125 0.118 0.121 323,947 0.1190 2.84%
2023-06-27 0 0.141 0.141 0.149 - - 0 0 - 0.118 0.118 0.124 - - 0 - 0.00%
2023-06-26 0 0.141 0.141 0.150 0.140 0.149 68,000 9,538 0.1403 0.118 0.118 0.125 0.117 0.124 81,587 0.1169 -0.70%
2023-06-23 0 0.142 0.141 0.150 0.140 0.150 244,000 34,676 0.1421 0.118 0.118 0.125 0.117 0.125 292,752 0.1184 -4.05%
2023-06-21 0 0.148 0.139 0.153 0.139 0.148 430,000 60,520 0.1407 0.123 0.116 0.128 0.116 0.123 515,916 0.1173 5.71%
2023-06-20 0 0.140 0.140 0.146 0.140 0.142 858,000 120,854 0.1409 0.117 0.117 0.122 0.117 0.118 1,029,432 0.1174 -1.41%
2023-06-19 0 0.142 0.142 0.161 0.140 0.146 1,330,000 189,860 0.1428 0.118 0.118 0.134 0.117 0.122 1,595,739 0.1190 -10.13%
2023-06-16 0 0.158 0.147 0.161 0.146 0.158 478,000 74,228 0.1553 0.132 0.123 0.134 0.122 0.132 573,506 0.1294 5.33%
2023-06-15 0 0.150 0.140 0.153 0.140 0.150 2,152,000 312,472 0.1452 0.125 0.117 0.128 0.117 0.125 2,581,978 0.1210 -0.66%
2023-06-14 0 0.151 0.146 0.151 0.147 0.171 778,000 120,564 0.1550 0.126 0.122 0.126 0.123 0.143 933,447 0.1292 -5.63%
2023-06-13 0 0.200 0.199 0.213 0.199 0.217 772,000 159,470 0.2066 0.133 0.133 0.142 0.133 0.145 1,157,811 0.1377 -3.85%
2023-06-12 0 0.208 0.208 0.221 0.208 0.208 1,612,000 335,296 0.2080 0.139 0.139 0.147 0.139 0.139 2,417,604 0.1387 0.00%
2023-06-09 0 0.208 0.207 0.219 0.207 0.222 6,000 1,302 0.2170 0.139 0.138 0.146 0.138 0.148 8,999 0.1447 -3.26%
2023-06-08 0 0.215 0.206 0.222 - - 0 0 - 0.143 0.137 0.148 - - 0 - 0.00%
2023-06-07 0 0.215 0.207 0.222 - - 0 0 - 0.143 0.138 0.148 - - 0 - 0.00%
2023-06-06 0 0.215 0.205 0.216 - - 0 0 - 0.143 0.137 0.144 - - 0 - -0.46%
2023-06-05 0 0.216 0.206 0.218 0.212 0.218 30,000 6,372 0.2124 0.144 0.137 0.145 0.141 0.145 44,993 0.1416 1.89%
2023-06-02 0 0.212 0.200 0.214 0.202 0.219 96,000 19,834 0.2066 0.141 0.133 0.143 0.135 0.146 143,976 0.1378 4.95%
2023-06-01 0 0.202 0.198 0.220 - - 0 0 - 0.135 0.132 0.147 - - 0 - 0.00%
2023-05-31 0 0.202 0.201 0.218 0.201 0.202 12,000 2,414 0.2012 0.135 0.134 0.145 0.134 0.135 17,997 0.1341 -1.94%
2023-05-30 0 0.206 0.202 0.218 0.206 0.223 184,000 38,652 0.2101 0.137 0.135 0.145 0.137 0.149 275,955 0.1401 -1.44%
2023-05-29 0 0.209 0.209 0.221 0.209 0.209 86,000 17,978 0.2090 0.139 0.139 0.147 0.139 0.139 128,979 0.1394 0.48%
2023-05-25 0 0.208 0.207 0.221 - - 0 0 - 0.139 0.138 0.147 - - 0 - 0.00%
2023-05-24 0 0.208 0.207 0.227 - - 0 0 - 0.139 0.138 0.151 - - 0 - 0.00%
2023-05-23 0 0.208 0.208 0.225 - - 0 0 - 0.139 0.139 0.150 - - 0 - 0.48%
2023-05-22 0 0.207 0.207 0.216 0.207 0.207 20,000 4,140 0.2070 0.138 0.138 0.144 0.138 0.138 29,995 0.1380 0.00%
2023-05-19 0 0.207 0.205 0.221 - - 0 0 - 0.138 0.137 0.147 - - 0 - 0.00%
2023-05-18 0 0.207 0.201 0.226 - - 0 0 - 0.138 0.134 0.151 - - 0 - 0.00%
2023-05-17 0 0.207 0.201 0.217 - - 0 0 - 0.138 0.134 0.145 - - 0 - 0.00%
2023-05-16 0 0.207 0.203 0.217 - - 0 0 - 0.138 0.135 0.145 - - 0 - 0.00%
2023-05-15 0 0.207 0.206 0.226 0.200 0.210 596,000 120,150 0.2016 0.138 0.137 0.151 0.133 0.140 893,854 0.1344 0.49%
2023-05-12 0 0.206 0.205 0.210 - - 0 0 - 0.137 0.137 0.140 - - 0 - 0.00%
2023-05-11 0 0.206 0.206 0.209 0.206 0.209 96,000 20,058 0.2089 0.137 0.137 0.139 0.137 0.139 143,976 0.1393 -1.44%
2023-05-10 0 0.209 0.209 0.210 0.209 0.209 28,000 5,852 0.2090 0.139 0.139 0.140 0.139 0.139 41,993 0.1394 1.95%
2023-05-09 0 0.205 0.205 0.217 0.204 0.204 90,000 18,360 0.2040 0.137 0.137 0.145 0.136 0.136 134,978 0.1360 0.00%
2023-05-08 0 0.205 0.203 0.212 0.201 0.205 24,000 4,880 0.2033 0.137 0.135 0.141 0.134 0.137 35,994 0.1356 0.49%
2023-05-05 0 0.204 0.201 0.216 - - 0 0 - 0.136 0.134 0.144 - - 0 - 0.00%
2023-05-04 0 0.204 0.202 0.218 - - 0 0 - 0.136 0.135 0.145 - - 0 - 0.00%
2023-05-03 0 0.204 0.204 0.220 - - 0 0 - 0.136 0.136 0.147 - - 0 - 0.00%
2023-05-02 0 0.204 0.204 0.217 0.202 0.216 42,000 8,784 0.2091 0.136 0.136 0.145 0.135 0.144 62,990 0.1395 -0.97%
2023-04-28 0 0.206 0.205 0.220 0.206 0.207 114,000 23,552 0.2066 0.137 0.137 0.147 0.137 0.138 170,972 0.1378 0.00%
2023-04-27 0 0.206 0.205 0.222 - - 0 0 - 0.137 0.137 0.148 - - 0 - 0.00%
2023-04-26 0 0.206 0.206 0.224 0.202 0.207 38,000 7,834 0.2062 0.137 0.137 0.149 0.135 0.138 56,991 0.1375 0.00%
2023-04-25 0 0.206 0.206 0.220 - - 0 0 - 0.137 0.137 0.147 - - 0 - 0.00%
2023-04-24 0 0.206 0.206 0.221 0.206 0.207 32,000 6,622 0.2069 0.137 0.137 0.147 0.137 0.138 47,992 0.1380 -1.44%
2023-04-21 0 0.209 0.202 0.217 - - 0 0 - 0.139 0.135 0.145 - - 0 - 0.00%
2023-04-20 0 0.209 0.207 0.217 0.205 0.220 104,000 21,840 0.2100 0.139 0.138 0.145 0.137 0.147 155,974 0.1400 -7.93%
2023-04-19 0 0.227 0.202 0.227 0.239 0.239 10,000 2,390 0.2390 0.151 0.135 0.151 0.159 0.159 14,998 0.1594 7.08%
2023-04-18 0 0.212 0.212 0.224 - - 0 0 - 0.141 0.141 0.149 - - 0 - 0.00%
2023-04-17 0 0.212 0.212 0.223 0.212 0.213 42,000 8,944 0.2130 0.141 0.141 0.149 0.141 0.142 62,990 0.1420 -3.64%
2023-04-14 0 0.220 0.215 0.245 0.220 0.245 152,000 34,018 0.2238 0.147 0.143 0.163 0.147 0.163 227,963 0.1492 -4.35%
2023-04-13 0 0.230 0.211 0.231 - - 0 0 - 0.153 0.141 0.154 - - 0 - -0.43%
2023-04-12 0 0.231 0.229 0.232 0.231 0.249 142,000 33,638 0.2369 0.154 0.153 0.155 0.154 0.166 212,965 0.1580 4.52%
2023-04-11 0 0.221 0.210 0.221 0.200 0.222 256,000 54,280 0.2120 0.147 0.140 0.147 0.133 0.148 383,937 0.1414 8.87%
2023-04-06 0 0.203 0.198 0.214 0.195 0.204 568,000 115,676 0.2037 0.135 0.132 0.143 0.130 0.136 851,861 0.1358 6.84%
2023-04-04 0 0.190 0.190 0.207 - - 0 0 - 0.127 0.127 0.138 - - 0 - 0.00%
2023-04-03 0 0.190 0.190 0.204 0.186 0.191 90,000 16,880 0.1876 0.127 0.127 0.136 0.124 0.127 134,978 0.1251 8.57%
2023-03-31 0 0.175 0.175 0.199 - - 0 0 - 0.117 0.117 0.133 - - 0 - 0.00%
2023-03-30 0 0.175 0.173 0.199 - - 0 0 - 0.117 0.115 0.133 - - 0 - 0.00%
2023-03-29 0 0.175 0.172 0.187 0.172 0.175 288,000 50,174 0.1742 0.117 0.115 0.125 0.115 0.117 431,929 0.1162 -2.78%
2023-03-28 0 0.180 0.179 - 0.180 0.180 214,000 38,520 0.1800 0.120 0.119 - 0.120 0.120 320,947 0.1200 0.56%
2023-03-27 0 0.179 0.174 0.190 - - 0 0 - 0.119 0.116 0.127 - - 0 - 0.00%
2023-03-24 0 0.179 0.179 0.201 - - 0 0 - 0.119 0.119 0.134 - - 0 - 0.00%
2023-03-23 0 0.179 0.179 0.210 0.179 0.181 146,000 26,328 0.1803 0.119 0.119 0.140 0.119 0.121 218,964 0.1202 0.00%
2023-03-22 0 0.179 0.178 0.180 0.179 0.179 158,000 28,256 0.1788 0.119 0.119 0.120 0.119 0.119 236,961 0.1192 0.56%
2023-03-21 0 0.178 0.164 0.178 0.162 0.181 1,052,000 175,322 0.1667 0.119 0.109 0.119 0.108 0.121 1,577,742 0.1111 2.89%
2023-03-20 0 0.173 0.167 0.180 0.163 0.166 1,002,000 166,326 0.1660 0.115 0.111 0.120 0.109 0.111 1,502,754 0.1107 -0.57%
2023-03-17 0 0.174 0.172 0.186 - - 0 0 - 0.116 0.115 0.124 - - 0 - 1.16%
2023-03-16 0 0.172 0.171 0.174 0.170 0.175 584,000 99,760 0.1708 0.115 0.114 0.116 0.113 0.117 875,857 0.1139 -2.82%
2023-03-15 0 0.177 0.176 0.183 0.176 0.178 122,000 21,562 0.1767 0.118 0.117 0.122 0.117 0.119 182,970 0.1178 0.57%
2023-03-14 0 0.176 0.176 0.184 0.176 0.190 412,000 74,470 0.1808 0.117 0.117 0.123 0.117 0.127 617,899 0.1205 -7.37%
2023-03-13 0 0.190 0.190 0.199 - - 0 0 - 0.127 0.127 0.133 - - 0 - 0.00%
2023-03-10 0 0.190 0.187 0.205 - - 0 0 - 0.127 0.125 0.137 - - 0 - 0.00%
2023-03-09 0 0.190 0.190 0.200 0.190 0.191 114,000 21,738 0.1907 0.127 0.127 0.133 0.127 0.127 170,972 0.1271 -2.06%
2023-03-08 0 0.194 0.194 0.205 - - 0 0 - 0.129 0.129 0.137 - - 0 - 0.00%
2023-03-07 0 0.194 0.194 0.204 0.194 0.194 10,000 1,940 0.1940 0.129 0.129 0.136 0.129 0.129 14,998 0.1294 0.00%
2023-03-06 0 0.194 0.194 0.205 0.193 0.196 22,000 4,306 0.1957 0.129 0.129 0.137 0.129 0.131 32,995 0.1305 1.04%
2023-03-03 0 0.192 0.192 0.205 0.190 0.191 302,000 57,402 0.1901 0.128 0.128 0.137 0.127 0.127 452,926 0.1267 0.00%
2023-03-02 0 0.192 0.192 0.205 0.190 0.194 8,000 1,534 0.1918 0.128 0.128 0.137 0.127 0.129 11,998 0.1279 0.00%
2023-03-01 0 0.192 0.192 0.208 0.192 0.192 2,000 384 0.1920 0.128 0.128 0.139 0.128 0.128 3,000 0.1280 -1.03%
2023-02-28 0 0.194 0.193 0.209 0.194 0.194 4,000 774 0.1935 0.129 0.129 0.139 0.129 0.129 5,999 0.1290 -6.73%
2023-02-27 0 0.208 0.207 0.208 0.208 0.210 56,000 11,752 0.2099 0.139 0.138 0.139 0.139 0.140 83,986 0.1399 -0.95%
2023-02-24 0 0.210 0.197 0.210 - - 0 0 - 0.140 0.131 0.140 - - 0 - 0.00%
2023-02-23 0 0.210 0.191 0.241 - - 0 0 - 0.140 0.127 0.161 - - 0 - 0.00%
2023-02-22 0 0.210 0.194 0.241 - - 0 0 - 0.140 0.129 0.161 - - 0 - 0.00%
2023-02-21 0 0.210 0.210 0.225 - - 0 0 - 0.140 0.140 0.150 - - 0 - 0.00%
2023-02-20 0 0.210 0.210 0.241 - - 0 0 - 0.140 0.140 0.161 - - 0 - 0.00%
2023-02-17 0 0.210 0.210 0.224 - - 0 0 - 0.140 0.140 0.149 - - 0 - 0.00%
2023-02-16 0 0.210 0.189 0.241 - - 0 0 - 0.140 0.126 0.161 - - 0 - 0.00%
2023-02-15 0 0.210 0.210 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2023-02-14 0 0.210 0.210 0.245 - - 0 0 - 0.140 0.140 0.163 - - 0 - 0.00%
2023-02-13 0 0.210 0.210 0.220 - - 0 0 - 0.140 0.140 0.147 - - 0 - 0.00%
2023-02-10 0 0.210 0.210 0.220 - - 0 0 - 0.140 0.140 0.147 - - 0 - 0.00%
2023-02-09 0 0.210 0.210 0.220 - - 0 0 - 0.140 0.140 0.147 - - 0 - 0.00%
2023-02-08 0 0.210 0.202 0.215 0.195 0.210 312,000 64,524 0.2068 0.140 0.135 0.143 0.130 0.140 467,923 0.1379 7.69%
2023-02-07 0 0.195 0.195 0.199 0.187 0.196 1,222,000 238,304 0.1950 0.130 0.130 0.133 0.125 0.131 1,832,700 0.1300 0.00%
2023-02-06 0 0.195 0.195 0.207 0.194 0.211 148,000 30,582 0.2066 0.130 0.130 0.138 0.129 0.141 221,964 0.1378 2.09%
2023-02-03 0 0.191 0.185 0.220 0.185 0.193 96,000 18,126 0.1888 0.127 0.123 0.147 0.123 0.129 143,976 0.1259 1.06%
2023-02-02 0 0.189 0.185 0.219 - - 0 0 - 0.126 0.123 0.146 - - 0 - 0.00%
2023-02-01 0 0.189 0.185 0.219 0.185 0.186 54,000 10,042 0.1860 0.126 0.123 0.146 0.123 0.124 80,987 0.1240 1.61%
2023-01-31 0 0.186 0.186 0.205 0.185 0.208 44,000 9,084 0.2065 0.124 0.124 0.137 0.123 0.139 65,989 0.1377 -0.53%
2023-01-30 0 0.187 0.187 0.205 - - 0 0 - 0.125 0.125 0.137 - - 0 - 0.00%
2023-01-27 0 0.187 0.185 0.206 - - 0 0 - 0.125 0.123 0.137 - - 0 - 1.08%
2023-01-26 0 0.185 0.184 0.203 0.184 0.184 32,000 5,888 0.1840 0.123 0.123 0.135 0.123 0.123 47,992 0.1227 -0.54%
2023-01-20 0 0.186 0.185 0.203 - - 0 0 - 0.124 0.123 0.135 - - 0 - 0.00%
2023-01-19 0 0.186 0.185 0.203 - - 0 0 - 0.124 0.123 0.135 - - 0 - 0.00%
2023-01-18 0 0.186 0.186 0.207 - - 0 0 - 0.124 0.124 0.138 - - 0 - 0.54%
2023-01-17 0 0.185 0.184 0.205 - - 0 0 - 0.123 0.123 0.137 - - 0 - 0.00%
2023-01-16 0 0.185 0.185 0.191 0.183 0.189 102,000 18,890 0.1852 0.123 0.123 0.127 0.122 0.126 152,975 0.1235 -4.15%
2023-01-13 0 0.193 0.193 0.201 0.189 0.202 633,601 126,964 0.2004 0.129 0.129 0.134 0.126 0.135 950,246 0.1336 -3.50%
2023-01-12 0 0.200 0.200 0.209 - - 0 0 - 0.133 0.133 0.139 - - 0 - 0.00%
2023-01-11 0 0.200 0.195 0.200 0.196 0.208 694,019 139,691 0.2013 0.133 0.130 0.133 0.131 0.139 1,040,858 0.1342 9.29%
2023-01-10 0 0.183 0.183 0.219 - - 0 0 - 0.122 0.122 0.146 - - 0 - 0.00%
2023-01-09 0 0.183 0.183 0.215 0.183 0.183 12,000 2,196 0.1830 0.122 0.122 0.143 0.122 0.122 17,997 0.1220 0.00%
2023-01-06 0 0.183 0.183 0.207 - - 0 0 - 0.122 0.122 0.138 - - 0 - 0.00%
2023-01-05 0 0.183 0.183 0.212 0.183 0.184 6,000 1,100 0.1833 0.122 0.122 0.141 0.122 0.123 8,999 0.1222 -2.66%
2023-01-04 0 0.188 0.184 - - - 640 112 0.1750 0.125 0.123 - - - 960 0.1167 0.00%
2023-01-03 0 0.188 0.183 0.225 0.188 0.218 6,000 1,228 0.2047 0.125 0.122 0.150 0.125 0.145 8,999 0.1365 -6.47%
2022-12-30 0 0.201 0.180 0.219 0.201 0.201 6,000 1,242 0.2070 0.134 0.120 0.146 0.134 0.134 8,999 0.1380 0.00%
2022-12-29 0 0.201 0.179 0.208 - - 0 0 - 0.134 0.119 0.139 - - 0 - 0.00%
2022-12-28 0 0.201 0.179 0.210 0.178 0.201 160,000 31,924 0.1995 0.134 0.119 0.140 0.119 0.134 239,961 0.1330 5.24%
2022-12-23 0 0.191 0.178 - - - 0 0 - 0.127 0.119 - - - 0 - 0.00%
2022-12-22 0 0.191 0.179 - - - 0 0 - 0.127 0.119 - - - 0 - 0.00%
2022-12-21 0 0.191 0.179 0.212 - - 0 0 - 0.127 0.119 0.141 - - 0 - 0.00%
2022-12-20 0 0.191 0.178 - - - 0 0 - 0.127 0.119 - - - 0 - 0.00%
2022-12-19 0 0.191 0.189 0.215 - - 0 0 - 0.127 0.126 0.143 - - 0 - 0.00%
2022-12-16 0 0.191 0.178 0.214 - - 0 0 - 0.127 0.119 0.143 - - 0 - 0.00%
2022-12-15 0 0.191 0.179 - 0.191 0.194 4,000 770 0.1925 0.127 0.119 - 0.127 0.129 5,999 0.1284 -2.55%
2022-12-14 0 0.196 0.178 - 0.196 0.198 6,000 1,182 0.1970 0.131 0.119 - 0.131 0.132 8,999 0.1314 -1.01%
2022-12-13 0 0.198 0.181 0.210 - - 0 0 - 0.132 0.121 0.140 - - 0 - 0.00%
2022-12-12 0 0.198 0.190 0.224 0.198 0.198 2,000 396 0.1980 0.132 0.127 0.149 0.132 0.132 3,000 0.1320 0.00%
2022-12-09 0 0.198 0.177 0.200 - - 0 0 - 0.132 0.118 0.133 - - 0 - 0.00%
2022-12-08 0 0.198 0.176 0.219 - - 0 0 - 0.132 0.117 0.146 - - 0 - 0.00%
2022-12-07 0 0.198 0.177 0.229 - - 0 0 - 0.132 0.118 0.153 - - 0 - 0.00%
2022-12-06 0 0.198 0.177 0.229 0.171 0.209 30,000 6,044 0.2015 0.132 0.118 0.153 0.114 0.139 44,993 0.1343 -3.41%
2022-12-05 0 0.205 0.171 0.230 - - 0 0 - 0.137 0.114 0.153 - - 0 - 0.00%
2022-12-02 0 0.205 0.177 0.224 0.204 0.205 80,000 16,392 0.2049 0.137 0.118 0.149 0.136 0.137 119,980 0.1366 0.00%
2022-12-01 0 0.205 0.180 0.205 - - 0 0 - 0.137 0.120 0.137 - - 0 - 0.00%
2022-11-30 0 0.205 0.176 0.213 0.204 0.205 64,000 13,088 0.2045 0.137 0.117 0.142 0.136 0.137 95,984 0.1364 10.81%
2022-11-29 0 0.185 0.176 0.205 0.185 0.191 42,000 8,010 0.1907 0.123 0.117 0.137 0.123 0.127 62,990 0.1272 -0.54%
2022-11-28 0 0.186 0.176 0.240 0.176 0.200 390,000 76,350 0.1958 0.124 0.117 0.160 0.117 0.133 584,904 0.1305 -2.11%
2022-11-25 0 0.190 0.190 0.208 0.188 0.189 76,000 14,352 0.1888 0.127 0.127 0.139 0.125 0.126 113,981 0.1259 0.53%
2022-11-24 0 0.189 0.180 0.212 0.173 0.192 38,000 7,056 0.1857 0.126 0.120 0.141 0.115 0.128 56,991 0.1238 -8.70%
2022-11-23 0 0.207 0.180 0.210 - - 0 0 - 0.138 0.120 0.140 - - 0 - 0.00%
2022-11-22 0 0.207 0.170 0.210 - - 0 0 - 0.138 0.113 0.140 - - 0 - 0.00%
2022-11-21 0 0.207 0.181 0.207 - - 0 0 - 0.138 0.121 0.138 - - 0 - 0.00%
2022-11-18 0 0.207 0.186 0.209 - - 0 0 - 0.138 0.124 0.139 - - 0 - 0.00%
2022-11-17 0 0.207 0.190 0.207 0.190 0.191 126,000 24,702 0.1960 0.138 0.127 0.138 0.127 0.127 188,969 0.1307 3.50%
2022-11-16 0 0.200 0.171 0.220 - - 0 0 - 0.133 0.114 0.147 - - 0 - 0.00%
2022-11-15 0 0.200 0.200 0.240 0.200 0.200 32,000 6,400 0.2000 0.133 0.133 0.160 0.133 0.133 47,992 0.1334 1.52%
2022-11-14 0 0.197 0.190 0.201 0.190 0.201 170,000 33,988 0.1999 0.131 0.127 0.134 0.127 0.134 254,958 0.1333 -1.99%
2022-11-11 0 0.201 0.171 0.229 - - 0 0 - 0.134 0.114 0.153 - - 0 - 0.00%
2022-11-10 0 0.201 0.171 0.228 - - 0 0 - 0.134 0.114 0.152 - - 0 - 0.00%
2022-11-09 0 0.201 0.170 0.208 - - 0 0 - 0.134 0.113 0.139 - - 0 - 0.00%
2022-11-08 0 0.201 0.170 0.260 - - 2,000 340 0.1700 0.134 0.113 0.173 - - 3,000 0.1134 0.00%
2022-11-07 0 0.201 0.201 0.235 0.195 0.195 8,000 1,560 0.1950 0.134 0.134 0.157 0.130 0.130 11,998 0.1300 2.03%
2022-11-04 0 0.197 0.180 0.197 - - 0 0 - 0.131 0.120 0.131 - - 0 - 0.00%
2022-11-03 0 0.197 0.166 0.197 - - 0 0 - 0.131 0.111 0.131 - - 0 - 0.00%
2022-11-02 0 0.197 0.171 0.197 - - 0 0 - 0.131 0.114 0.131 - - 0 - 0.00%
2022-11-01 0 0.197 0.161 0.197 - - 0 0 - 0.131 0.107 0.131 - - 0 - 0.00%
2022-10-31 0 0.197 0.166 0.197 - - 0 0 - 0.131 0.111 0.131 - - 0 - 0.00%
2022-10-28 0 0.197 0.180 0.199 - - 0 0 - 0.131 0.120 0.133 - - 0 - 0.00%
2022-10-27 0 0.197 0.185 0.197 - - 0 0 - 0.131 0.123 0.131 - - 0 - 0.00%
2022-10-26 0 0.197 0.171 0.212 - - 0 0 - 0.131 0.114 0.141 - - 0 - 0.00%
2022-10-25 0 0.197 0.173 0.213 - - 0 0 - 0.131 0.115 0.142 - - 0 - 0.00%
2022-10-24 0 0.197 0.166 0.210 0.185 0.186 220,000 40,720 0.1851 0.131 0.111 0.140 0.123 0.124 329,946 0.1234 -6.64%
2022-10-21 0 0.211 0.201 0.213 0.210 0.212 64,000 13,462 0.2103 0.141 0.134 0.142 0.140 0.141 95,984 0.1403 -1.86%
2022-10-20 0 0.215 0.210 0.215 - - 0 0 - 0.143 0.140 0.143 - - 0 - 0.00%
2022-10-19 0 0.215 0.211 0.215 - - 0 0 - 0.143 0.141 0.143 - - 0 - 0.00%
2022-10-18 0 0.215 0.211 0.215 - - 0 0 - 0.143 0.141 0.143 - - 0 - 0.00%
2022-10-17 0 0.215 0.211 0.215 - - 0 0 - 0.143 0.141 0.143 - - 0 - 0.00%
2022-10-14 0 0.215 0.211 0.215 0.211 0.215 16,000 3,432 0.2145 0.143 0.141 0.143 0.141 0.143 23,996 0.1430 0.00%
2022-10-13 0 0.215 0.211 0.215 - - 0 0 - 0.143 0.141 0.143 - - 0 - 0.00%
2022-10-12 0 0.215 0.211 0.215 - - 0 0 - 0.143 0.141 0.143 - - 0 - 0.00%
2022-10-11 0 0.215 0.215 0.236 0.215 0.215 6,000 1,290 0.2150 0.143 0.143 0.157 0.143 0.143 8,999 0.1434 0.00%
2022-10-10 0 0.215 0.211 0.219 0.214 0.221 120,000 26,188 0.2182 0.143 0.141 0.146 0.143 0.147 179,971 0.1455 -2.27%
2022-10-07 0 0.220 0.210 0.231 0.210 0.216 132,000 28,152 0.2133 0.147 0.140 0.154 0.140 0.144 197,968 0.1422 -4.76%
2022-10-06 0 0.231 0.210 0.240 0.210 0.221 188,000 40,526 0.2156 0.154 0.140 0.160 0.140 0.147 281,954 0.1437 5.00%
2022-10-05 0 0.220 0.211 0.239 - - 0 0 - 0.147 0.141 0.159 - - 0 - 0.00%
2022-10-03 0 0.220 0.211 0.244 - - 0 0 - 0.147 0.141 0.163 - - 0 - 0.00%
2022-09-30 0 0.220 0.211 0.239 0.210 0.211 36,000 7,594 0.2109 0.147 0.141 0.159 0.140 0.141 53,991 0.1407 0.00%
2022-09-29 0 0.220 0.201 0.249 - - 0 0 - 0.147 0.134 0.166 - - 0 - 0.00%
2022-09-28 0 0.220 0.200 0.220 0.220 0.226 270,000 60,076 0.2225 0.147 0.133 0.147 0.147 0.151 404,934 0.1484 -8.33%
2022-09-27 0 0.240 0.226 0.240 - - 0 0 - 0.160 0.151 0.160 - - 0 - 0.00%
2022-09-26 0 0.240 0.226 0.240 - - 0 0 - 0.160 0.151 0.160 - - 0 - 0.00%
2022-09-23 0 0.240 0.226 0.249 0.226 0.227 102,000 23,056 0.2260 0.160 0.151 0.166 0.151 0.151 152,975 0.1507 0.00%
2022-09-22 0 0.240 0.225 0.240 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2022-09-21 0 0.240 0.225 0.255 - - 0 0 - 0.160 0.150 0.170 - - 0 - 0.00%
2022-09-20 0 0.240 0.227 0.275 0.240 0.240 2,000 480 0.2400 0.160 0.151 0.183 0.160 0.160 3,000 0.1600 0.00%
2022-09-19 0 0.240 0.227 0.240 - - 0 0 - 0.160 0.151 0.160 - - 0 - 0.00%
2022-09-16 0 0.240 0.229 0.250 0.226 0.230 32,000 7,256 0.2268 0.160 0.153 0.167 0.151 0.153 47,992 0.1512 -3.61%
2022-09-15 0 0.249 0.226 0.249 - - 0 0 - 0.166 0.151 0.166 - - 0 - 0.00%
2022-09-14 0 0.249 0.226 0.249 - - 0 0 - 0.166 0.151 0.166 - - 0 - -0.40%
2022-09-13 0 0.250 0.226 0.250 - - 0 0 - 0.167 0.151 0.167 - - 0 - 0.00%
2022-09-09 0 0.250 0.240 0.250 - - 0 0 - 0.167 0.160 0.167 - - 0 - 0.00%
2022-09-08 0 0.250 0.226 0.250 - - 0 0 - 0.167 0.151 0.167 - - 0 - 0.00%
2022-09-07 0 0.250 0.240 0.250 - - 0 0 - 0.167 0.160 0.167 - - 0 - 0.00%
2022-09-06 0 0.250 0.240 0.255 - - 0 0 - 0.167 0.160 0.170 - - 0 - 0.00%
2022-09-05 0 0.250 0.229 0.250 0.210 0.255 486,000 114,416 0.2354 0.167 0.153 0.167 0.140 0.170 728,881 0.1570 -7.41%
2022-09-02 0 0.270 0.250 0.300 0.221 0.270 1,946,000 483,206 0.2483 0.180 0.167 0.200 0.147 0.180 2,918,522 0.1656 13.45%
2022-09-01 0 0.238 0.230 0.238 0.230 0.255 2,516,000 609,760 0.2424 0.159 0.153 0.159 0.153 0.170 3,773,383 0.1616 -8.46%
2022-08-31 0 0.260 0.255 0.260 0.260 0.260 4,000 1,040 0.2600 0.173 0.170 0.173 0.173 0.173 5,999 0.1734 0.00%
2022-08-30 0 0.260 0.260 0.265 0.260 0.265 162,000 42,170 0.2603 0.173 0.173 0.177 0.173 0.177 242,960 0.1736 0.00%
2022-08-29 0 0.260 0.260 0.270 0.255 0.265 164,000 42,740 0.2606 0.173 0.173 0.180 0.170 0.177 245,960 0.1738 -3.70%
2022-08-26 0 0.270 0.265 0.270 0.265 0.270 128,000 34,120 0.2666 0.180 0.177 0.180 0.177 0.180 191,969 0.1777 1.89%
2022-08-25 0 0.265 0.265 0.300 0.260 0.260 6,000 1,560 0.2600 0.177 0.177 0.200 0.173 0.173 8,999 0.1734 -1.85%
2022-08-24 0 0.270 0.265 0.305 - - 0 0 - 0.180 0.177 0.203 - - 0 - 0.00%
2022-08-23 0 0.270 0.260 0.310 - - 0 0 - 0.180 0.173 0.207 - - 0 - 0.00%
2022-08-22 0 0.270 0.265 0.320 - - 0 0 - 0.180 0.177 0.213 - - 0 - 0.00%
2022-08-19 0 0.270 0.260 0.270 0.270 0.270 14,000 3,780 0.2700 0.180 0.173 0.180 0.180 0.180 20,997 0.1800 0.00%
2022-08-18 0 0.270 0.270 0.285 0.260 0.260 10,000 2,600 0.2600 0.180 0.180 0.190 0.173 0.173 14,998 0.1734 -5.26%
2022-08-17 0 0.285 0.255 0.285 - - 0 0 - 0.190 0.170 0.190 - - 0 - -1.72%
2022-08-16 0 0.290 0.255 0.290 - - 0 0 - 0.193 0.170 0.193 - - 0 - 0.00%
2022-08-15 0 0.290 0.255 0.305 - - 0 0 - 0.193 0.170 0.203 - - 0 - 0.00%
2022-08-12 0 0.290 0.255 0.315 0.250 0.290 424,000 119,070 0.2808 0.193 0.170 0.210 0.167 0.193 635,896 0.1872 3.57%
2022-08-11 0 0.280 0.255 0.280 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2022-08-10 0 0.280 0.255 0.280 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2022-08-09 0 0.280 0.255 0.280 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2022-08-08 0 0.280 0.255 0.280 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2022-08-05 0 0.280 0.255 0.280 0.280 0.280 6,000 1,680 0.2800 0.187 0.170 0.187 0.187 0.187 8,999 0.1867 -3.45%
2022-08-04 0 0.290 0.250 0.290 0.290 0.290 2,000 580 0.2900 0.193 0.167 0.193 0.193 0.193 3,000 0.1934 0.00%
2022-08-03 0 0.290 0.250 0.290 - - 0 0 - 0.193 0.167 0.193 - - 0 - 0.00%
2022-08-02 0 0.290 0.250 0.290 - - 0 0 - 0.193 0.167 0.193 - - 0 - 0.00%
2022-08-01 0 0.290 0.250 0.290 - - 0 0 - 0.193 0.167 0.193 - - 0 - -1.69%
2022-07-29 0 0.295 0.250 0.295 - - 0 0 - 0.197 0.167 0.197 - - 0 - 0.00%
2022-07-28 0 0.295 0.250 0.295 0.250 0.250 20,000 5,000 0.2500 0.197 0.167 0.197 0.167 0.167 29,995 0.1667 -1.67%
2022-07-27 0 0.300 0.250 0.300 0.250 0.300 280,000 79,880 0.2853 0.200 0.167 0.200 0.167 0.200 419,931 0.1902 20.00%
2022-07-26 0 0.250 0.250 0.260 0.250 0.250 8,000 2,000 0.2500 0.167 0.167 0.173 0.167 0.167 11,998 0.1667 -1.96%
2022-07-25 0 0.255 0.250 0.280 - - 0 0 - 0.170 0.167 0.187 - - 0 - 0.00%
2022-07-22 0 0.255 0.250 0.255 0.250 0.260 86,000 21,590 0.2510 0.170 0.167 0.170 0.167 0.173 128,979 0.1674 -3.77%
2022-07-21 0 0.265 0.250 0.280 - - 0 0 - 0.177 0.167 0.187 - - 0 - 0.00%
2022-07-20 0 0.265 0.250 0.280 0.265 0.265 82,000 21,730 0.2650 0.177 0.167 0.187 0.177 0.177 122,980 0.1767 0.00%
2022-07-19 0 0.265 0.250 0.265 - - 0 0 - 0.177 0.167 0.177 - - 0 - 0.00%
2022-07-18 0 0.265 0.250 0.265 0.265 0.265 102,000 27,030 0.2650 0.177 0.167 0.177 0.177 0.177 152,975 0.1767 6.00%
2022-07-15 0 0.250 0.250 0.265 - - 0 0 - 0.167 0.167 0.177 - - 0 - 0.00%
2022-07-14 0 0.250 0.250 0.260 0.250 0.255 490,000 122,900 0.2508 0.167 0.167 0.173 0.167 0.170 734,880 0.1672 -1.96%
2022-07-13 0 0.255 0.250 0.265 - - 0 0 - 0.170 0.167 0.177 - - 0 - 0.00%
2022-07-12 0 0.255 0.250 0.265 0.250 0.265 208,000 52,210 0.2510 0.170 0.167 0.177 0.167 0.177 311,949 0.1674 0.00%
2022-07-11 0 0.255 0.250 0.255 0.250 0.260 364,000 93,000 0.2555 0.170 0.167 0.170 0.167 0.173 545,911 0.1704 -1.92%
2022-07-08 0 0.260 0.260 0.285 - - 0 0 - 0.173 0.173 0.190 - - 0 - 0.00%
2022-07-07 0 0.260 0.260 0.285 - - 0 0 - 0.173 0.173 0.190 - - 0 - 0.00%
2022-07-06 0 0.260 0.260 0.280 0.260 0.260 68,000 17,680 0.2600 0.173 0.173 0.187 0.173 0.173 101,983 0.1734 0.00%
2022-07-05 0 0.260 0.255 0.315 0.260 0.260 72,000 18,720 0.2600 0.173 0.170 0.210 0.173 0.173 107,982 0.1734 0.00%
2022-07-04 0 0.260 0.260 0.280 0.255 0.270 304,000 80,570 0.2650 0.173 0.173 0.187 0.170 0.180 455,925 0.1767 -7.14%
2022-06-30 0 0.280 0.260 0.280 - - 0 0 - 0.187 0.173 0.187 - - 0 - -9.68%
2022-06-29 0 0.310 0.265 0.310 - - 0 0 - 0.207 0.177 0.207 - - 0 - -1.59%
2022-06-28 0 0.315 0.300 0.315 - - 0 0 - 0.210 0.200 0.210 - - 0 - -1.56%
2022-06-27 0 0.320 0.255 0.320 0.340 0.340 2,000 680 0.3400 0.213 0.170 0.213 0.227 0.227 3,000 0.2267 6.67%
2022-06-24 0 0.300 0.255 0.300 0.310 0.310 2,000 620 0.3100 0.200 0.170 0.200 0.207 0.207 3,000 0.2067 7.14%
2022-06-23 0 0.280 0.255 0.310 - - 0 0 - 0.187 0.170 0.207 - - 0 - 0.00%
2022-06-22 0 0.280 0.260 0.310 - - 0 0 - 0.187 0.173 0.207 - - 0 - 0.00%
2022-06-21 0 0.280 0.255 0.310 - - 0 0 - 0.187 0.170 0.207 - - 0 - 0.00%
2022-06-20 0 0.280 0.250 0.310 0.260 0.280 278,000 76,750 0.2761 0.187 0.167 0.207 0.173 0.187 416,932 0.1841 7.69%
2022-06-17 0 0.260 0.250 0.260 - - 0 0 - 0.173 0.167 0.173 - - 0 - 0.00%
2022-06-16 0 0.260 0.250 0.260 0.260 0.260 66,000 17,160 0.2600 0.173 0.167 0.173 0.173 0.173 98,984 0.1734 0.00%
2022-06-15 0 0.260 0.250 0.260 - - 0 0 - 0.173 0.167 0.173 - - 0 - 0.00%
2022-06-14 0 0.260 0.250 0.260 - - 0 0 - 0.173 0.167 0.173 - - 0 - 0.00%
2022-06-13 0 0.260 0.250 0.260 - - 0 0 - 0.173 0.167 0.173 - - 0 - -1.89%
2022-06-10 0 0.265 0.250 0.265 - - 0 0 - 0.177 0.167 0.177 - - 0 - 0.00%
2022-06-09 0 0.265 0.250 0.265 - - 0 0 - 0.177 0.167 0.177 - - 0 - 0.00%
2022-06-08 0 0.265 0.250 0.265 0.265 0.265 22,000 5,830 0.2650 0.177 0.167 0.177 0.177 0.177 32,995 0.1767 1.92%
2022-06-07 0 0.260 0.250 0.260 0.250 0.265 50,000 12,560 0.2512 0.173 0.167 0.173 0.167 0.177 74,988 0.1675 1.96%
2022-06-06 0 0.255 0.250 0.265 - - 0 0 - 0.170 0.167 0.177 - - 0 - 0.00%
2022-06-02 0 0.255 0.255 0.265 0.250 0.260 54,000 13,920 0.2578 0.170 0.170 0.177 0.167 0.173 80,987 0.1719 -3.77%
2022-06-01 0 0.265 0.260 0.265 0.265 0.265 4,000 1,060 0.2650 0.177 0.173 0.177 0.177 0.177 5,999 0.1767 -1.85%
2022-05-31 0 0.270 0.260 0.270 0.270 0.270 20,000 5,400 0.2700 0.180 0.173 0.180 0.180 0.180 29,995 0.1800 3.85%
2022-05-30 0 0.260 0.260 0.275 - - 0 0 - 0.173 0.173 0.183 - - 0 - 0.00%
2022-05-27 0 0.260 0.260 0.270 - - 0 0 - 0.173 0.173 0.180 - - 0 - 0.00%
2022-05-26 0 0.260 0.260 0.270 - - 0 0 - 0.173 0.173 0.180 - - 0 - 1.96%
2022-05-25 0 0.255 0.255 0.265 0.250 0.260 876,000 223,260 0.2549 0.170 0.170 0.177 0.167 0.173 1,313,785 0.1699 -5.56%
2022-05-24 0 0.270 0.260 0.280 0.260 0.270 138,000 36,540 0.2648 0.180 0.173 0.187 0.173 0.180 206,966 0.1766 3.85%
2022-05-23 0 0.260 0.260 0.270 0.255 0.255 22,000 5,610 0.2550 0.173 0.173 0.180 0.170 0.170 32,995 0.1700 -5.45%
2022-05-20 0 0.275 0.275 0.280 0.275 0.275 20,000 5,500 0.2750 0.183 0.183 0.187 0.183 0.183 29,995 0.1834 -1.79%
2022-05-19 0 0.280 0.275 0.290 - - 0 0 - 0.187 0.183 0.193 - - 0 - 0.00%
2022-05-18 0 0.280 0.275 0.290 0.280 0.280 22,000 6,160 0.2800 0.187 0.183 0.193 0.187 0.187 32,995 0.1867 1.82%
2022-05-17 0 0.275 0.275 0.280 - - 0 0 - 0.183 0.183 0.187 - - 0 - 0.00%
2022-05-16 0 0.275 0.275 0.280 - - 0 0 - 0.183 0.183 0.187 - - 0 - 0.00%
2022-05-13 0 0.275 0.275 0.280 0.275 0.275 2,000 550 0.2750 0.183 0.183 0.187 0.183 0.183 3,000 0.1834 0.00%
2022-05-12 0 0.275 0.255 0.275 0.280 0.280 10,000 2,800 0.2800 0.183 0.170 0.183 0.187 0.187 14,998 0.1867 -1.79%
2022-05-11 0 0.280 0.255 0.280 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2022-05-10 0 0.280 0.260 0.280 - - 0 0 - 0.187 0.173 0.187 - - 0 - 0.00%
2022-05-06 0 0.280 0.255 0.280 0.255 0.280 38,000 9,790 0.2576 0.187 0.170 0.187 0.170 0.187 56,991 0.1718 9.80%
2022-05-05 0 0.255 0.255 0.280 0.255 0.255 32,000 8,160 0.2550 0.170 0.170 0.187 0.170 0.170 47,992 0.1700 0.00%
2022-05-04 0 0.255 0.255 0.280 0.255 0.255 140,000 35,700 0.2550 0.170 0.170 0.187 0.170 0.170 209,966 0.1700 -1.92%
2022-05-03 0 0.260 0.260 0.280 0.255 0.260 332,000 86,260 0.2598 0.173 0.173 0.187 0.170 0.173 497,919 0.1732 0.00%
2022-04-29 0 0.260 0.255 0.280 - - 0 0 - 0.173 0.170 0.187 - - 0 - 0.00%
2022-04-28 0 0.260 0.255 0.280 - - 0 0 - 0.173 0.170 0.187 - - 0 - 0.00%
2022-04-27 0 0.260 0.255 0.280 - - 0 0 - 0.173 0.170 0.187 - - 0 - 0.00%
2022-04-26 0 0.260 0.255 0.280 - - 0 0 - 0.173 0.170 0.187 - - 0 - 0.00%
2022-04-25 0 0.260 0.255 0.260 0.260 0.260 100,000 26,000 0.2600 0.173 0.170 0.173 0.173 0.173 149,975 0.1734 0.00%
2022-04-22 0 0.260 0.260 0.285 0.255 0.270 76,000 20,000 0.2632 0.173 0.173 0.190 0.170 0.180 113,981 0.1755 -3.70%
2022-04-21 0 0.270 0.270 0.295 - - 0 0 - 0.180 0.180 0.197 - - 0 - 0.00%
2022-04-20 0 0.270 0.270 0.295 0.270 0.295 32,000 8,740 0.2731 0.180 0.180 0.197 0.180 0.197 47,992 0.1821 -1.82%
2022-04-19 0 0.275 0.275 0.295 0.275 0.275 162,000 44,550 0.2750 0.183 0.183 0.197 0.183 0.183 242,960 0.1834 1.85%
2022-04-14 0 0.270 0.270 0.275 0.270 0.270 172,000 46,440 0.2700 0.180 0.180 0.183 0.180 0.180 257,958 0.1800 -3.57%
2022-04-13 0 0.280 0.275 0.305 - - 0 0 - 0.187 0.183 0.203 - - 0 - 0.00%
2022-04-12 0 0.280 0.280 0.310 0.280 0.280 48,000 13,440 0.2800 0.187 0.187 0.207 0.187 0.187 71,988 0.1867 0.00%
2022-04-11 0 0.280 0.275 0.280 - - 0 0 - 0.187 0.183 0.187 - - 0 - -1.75%
2022-04-08 0 0.285 0.275 0.290 0.290 0.290 32,000 9,280 0.2900 0.190 0.183 0.193 0.193 0.193 47,992 0.1934 0.00%
2022-04-07 0 0.285 0.280 0.290 0.275 0.290 62,000 17,290 0.2789 0.190 0.187 0.193 0.183 0.193 92,985 0.1859 1.79%
2022-04-06 0 0.280 0.270 0.280 0.270 0.285 122,000 34,370 0.2817 0.187 0.180 0.187 0.180 0.190 182,970 0.1878 3.70%
2022-04-04 0 0.270 0.270 0.290 0.270 0.300 534,000 149,450 0.2799 0.180 0.180 0.193 0.180 0.200 800,869 0.1866 -6.90%
2022-04-01 0 0.290 0.290 0.295 0.260 0.315 2,664,000 773,600 0.2904 0.193 0.193 0.197 0.173 0.210 3,995,346 0.1936 -15.94%
2022-03-31 0 0.345 0.330 0.345 0.330 0.345 196,000 66,140 0.3374 0.230 0.220 0.230 0.220 0.230 293,952 0.2250 0.00%
2022-03-30 0 0.345 0.330 0.345 0.345 0.345 104,000 35,880 0.3450 0.230 0.220 0.230 0.230 0.230 155,974 0.2300 0.00%
2022-03-29 0 0.345 0.320 0.345 0.345 0.345 8,000 2,760 0.3450 0.230 0.213 0.230 0.230 0.230 11,998 0.2300 0.00%
2022-03-28 0 0.345 0.330 0.345 0.345 0.345 200,000 69,000 0.3450 0.230 0.220 0.230 0.230 0.230 299,951 0.2300 0.00%
2022-03-25 0 0.345 0.345 0.360 - - 0 0 - 0.230 0.230 0.240 - - 0 - 0.00%
2022-03-24 0 0.345 0.325 0.345 0.325 0.360 76,000 26,040 0.3426 0.230 0.217 0.230 0.217 0.240 113,981 0.2285 1.47%
2022-03-23 0 0.340 0.320 0.360 - - 0 0 - 0.227 0.213 0.240 - - 0 - 0.00%
2022-03-22 0 0.340 0.330 0.340 0.325 0.340 64,000 20,860 0.3259 0.227 0.220 0.227 0.217 0.227 95,984 0.2173 1.49%
2022-03-21 0 0.335 0.315 0.355 - - 0 0 - 0.223 0.210 0.237 - - 0 - 0.00%
2022-03-18 0 0.335 0.325 0.350 - - 0 0 - 0.223 0.217 0.233 - - 0 - 0.00%
2022-03-17 0 0.335 0.325 0.340 0.325 0.335 10,000 3,310 0.3310 0.223 0.217 0.227 0.217 0.223 14,998 0.2207 6.35%
2022-03-16 0 0.315 0.315 0.340 0.305 0.315 138,000 42,210 0.3059 0.210 0.210 0.227 0.203 0.210 206,966 0.2039 1.61%
2022-03-15 0 0.310 0.305 0.340 0.310 0.310 82,000 25,420 0.3100 0.207 0.203 0.227 0.207 0.207 122,980 0.2067 -1.59%
2022-03-14 0 0.315 0.315 0.330 0.315 0.325 158,000 50,040 0.3167 0.210 0.210 0.220 0.210 0.217 236,961 0.2112 -4.55%
2022-03-11 0 0.330 0.315 0.330 0.330 0.330 460,000 151,800 0.3300 0.220 0.210 0.220 0.220 0.220 689,887 0.2200 0.00%
2022-03-10 0 0.330 0.330 0.340 - - 0 0 - 0.220 0.220 0.227 - - 0 - 3.13%
2022-03-09 0 0.320 0.320 0.330 - - 0 0 - 0.213 0.213 0.220 - - 0 - 0.00%
2022-03-08 0 0.320 0.315 0.320 0.315 0.320 18,000 5,750 0.3194 0.213 0.210 0.213 0.210 0.213 26,996 0.2130 0.00%
2022-03-07 0 0.320 0.310 0.345 - - 0 0 - 0.213 0.207 0.230 - - 0 - 0.00%
2022-03-04 0 0.320 0.320 0.345 - - 0 0 - 0.213 0.213 0.230 - - 0 - 0.00%
2022-03-03 0 0.320 0.320 0.345 0.320 0.330 304,000 98,650 0.3245 0.213 0.213 0.230 0.213 0.220 455,925 0.2164 -8.57%
2022-03-02 0 0.350 0.330 0.360 0.320 0.365 94,000 31,450 0.3346 0.233 0.220 0.240 0.213 0.243 140,977 0.2231 0.00%
2022-03-01 0 0.350 0.340 0.355 0.355 0.355 2,000 710 0.3550 0.233 0.227 0.237 0.237 0.237 3,000 0.2367 -4.11%
2022-02-28 0 0.365 0.335 0.365 0.310 0.365 320,000 103,100 0.3222 0.243 0.223 0.243 0.207 0.243 479,921 0.2148 10.61%
2022-02-25 0 0.330 0.330 0.345 0.330 0.330 20,000 6,600 0.3300 0.220 0.220 0.230 0.220 0.220 29,995 0.2200 0.00%
2022-02-24 0 0.330 0.330 0.340 0.325 0.350 422,000 139,880 0.3315 0.220 0.220 0.227 0.217 0.233 632,896 0.2210 -5.71%
2022-02-23 0 0.350 0.335 0.350 0.325 0.340 254,000 83,450 0.3285 0.233 0.223 0.233 0.217 0.227 380,938 0.2191 2.94%
2022-02-22 0 0.340 0.330 0.340 0.345 0.345 320,000 107,400 0.3356 0.227 0.220 0.227 0.230 0.230 479,921 0.2238 -1.45%
2022-02-21 0 0.345 0.335 0.340 - - 0 0 - 0.230 0.223 0.227 - - 0 - -1.43%
2022-02-18 0 0.350 0.335 0.350 0.355 0.365 56,000 19,930 0.3559 0.233 0.223 0.233 0.237 0.243 83,986 0.2373 -1.41%
2022-02-17 0 0.355 0.355 0.365 - - 0 0 - 0.237 0.237 0.243 - - 0 - 0.00%
2022-02-16 0 0.355 0.345 0.360 0.345 0.360 56,000 19,380 0.3461 0.237 0.230 0.240 0.230 0.240 83,986 0.2308 2.90%
2022-02-15 0 0.345 0.335 0.360 - - 0 0 - 0.230 0.223 0.240 - - 0 - 0.00%
2022-02-14 0 0.345 0.335 0.360 - - 0 0 - 0.230 0.223 0.240 - - 0 - 0.00%
2022-02-11 0 0.345 0.335 0.350 - - 0 0 - 0.230 0.223 0.233 - - 0 - 0.00%
2022-02-10 0 0.345 0.330 0.365 - - 0 0 - 0.230 0.220 0.243 - - 0 - 0.00%
2022-02-09 0 0.345 0.335 0.350 0.350 0.365 166,000 59,660 0.3594 0.230 0.223 0.233 0.233 0.243 248,959 0.2396 1.47%
2022-02-08 0 0.340 0.335 0.360 - - 0 0 - 0.227 0.223 0.240 - - 0 - 0.00%
2022-02-07 0 0.340 0.330 0.340 0.335 0.345 80,000 27,230 0.3404 0.227 0.220 0.227 0.223 0.230 119,980 0.2270 1.49%
2022-02-04 0 0.335 0.330 0.340 - - 0 0 - 0.223 0.220 0.227 - - 0 - -1.47%
2022-01-31 0 0.340 0.325 0.340 - - 0 0 - 0.227 0.217 0.227 - - 0 - 0.00%
2022-01-28 0 0.340 0.330 0.340 0.325 0.340 46,000 14,980 0.3257 0.227 0.220 0.227 0.217 0.227 68,989 0.2171 1.49%
2022-01-27 0 0.335 0.330 0.335 0.325 0.335 728,000 238,880 0.3281 0.223 0.220 0.223 0.217 0.223 1,091,821 0.2188 -5.63%
2022-01-26 0 0.355 0.335 0.355 0.340 0.360 242,000 82,280 0.3400 0.237 0.223 0.237 0.227 0.240 362,941 0.2267 1.43%
2022-01-25 0 0.350 0.350 0.355 0.340 0.350 1,168,000 408,160 0.3495 0.233 0.233 0.237 0.227 0.233 1,751,713 0.2330 0.00%
2022-01-24 0 0.350 0.340 0.350 0.335 0.355 14,000 4,830 0.3450 0.233 0.227 0.233 0.223 0.237 20,997 0.2300 0.00%
2022-01-21 0 0.350 0.350 0.360 - - 0 0 - 0.233 0.233 0.240 - - 0 - 0.00%
2022-01-20 0 0.350 0.350 0.355 0.350 0.355 120,000 42,010 0.3501 0.233 0.233 0.237 0.233 0.237 179,971 0.2334 2.94%
2022-01-19 0 0.340 0.340 0.355 0.330 0.360 256,000 85,220 0.3329 0.227 0.227 0.237 0.220 0.240 383,937 0.2220 3.03%
2022-01-18 0 0.330 0.330 0.390 0.330 0.410 2,274,000 821,310 0.3612 0.220 0.220 0.260 0.220 0.273 3,410,442 0.2408 -2.94%
2022-01-17 0 0.340 0.335 0.340 - - 0 0 - 0.227 0.223 0.227 - - 0 - 0.00%
2022-01-14 0 0.340 0.335 0.340 - - 0 0 - 0.227 0.223 0.227 - - 0 - 0.00%
2022-01-13 0 0.340 0.330 0.340 0.330 0.345 372,000 122,790 0.3301 0.227 0.220 0.227 0.220 0.230 557,909 0.2201 3.03%
2022-01-12 0 0.330 0.325 0.335 0.330 0.330 770,000 254,100 0.3300 0.220 0.217 0.223 0.220 0.220 1,154,811 0.2200 1.54%
2022-01-11 0 0.325 0.325 0.345 0.325 0.325 338,000 109,850 0.3250 0.217 0.217 0.230 0.217 0.217 506,917 0.2167 1.56%
2022-01-10 0 0.320 0.315 0.325 0.320 0.320 244,000 78,080 0.3200 0.213 0.210 0.217 0.213 0.213 365,940 0.2134 1.59%
2022-01-07 0 0.315 0.315 0.320 0.310 0.310 2,000 620 0.3100 0.210 0.210 0.213 0.207 0.207 3,000 0.2067 0.00%
2022-01-06 0 0.315 0.310 0.325 0.310 0.315 520,000 161,350 0.3103 0.210 0.207 0.217 0.207 0.210 779,872 0.2069 -3.08%
2022-01-05 0 0.325 0.325 0.350 - - 0 0 - 0.217 0.217 0.233 - - 0 - 0.00%
2022-01-04 0 0.325 0.325 0.355 0.320 0.320 10,000 3,200 0.3200 0.217 0.217 0.237 0.213 0.213 14,998 0.2134 0.00%
2022-01-03 0 0.325 0.325 0.440 0.325 0.325 4,000 1,300 0.3250 0.217 0.217 0.293 0.217 0.217 5,999 0.2167 0.00%
2021-12-31 0 0.325 0.325 0.365 - - 0 0 - 0.217 0.217 0.243 - - 0 - 0.00%
2021-12-30 0 0.325 0.325 0.340 0.320 0.330 244,000 79,850 0.3273 0.217 0.217 0.227 0.213 0.220 365,940 0.2182 -1.52%
2021-12-29 0 0.330 0.320 0.330 0.320 0.330 182,000 58,260 0.3201 0.220 0.213 0.220 0.213 0.220 272,955 0.2134 3.13%
2021-12-28 0 0.320 0.320 0.330 0.310 0.325 736,000 230,640 0.3134 0.213 0.213 0.220 0.207 0.217 1,103,819 0.2089 -3.03%
2021-12-24 0 0.330 0.315 0.350 - - 0 0 - 0.220 0.210 0.233 - - 0 - 0.00%
2021-12-23 0 0.330 0.330 0.350 0.315 0.365 220,961 71,423 0.3232 0.220 0.220 0.233 0.210 0.243 331,387 0.2155 0.00%
2021-12-22 0 0.330 0.330 0.340 0.330 0.335 170,000 56,830 0.3343 0.220 0.220 0.227 0.220 0.223 254,958 0.2229 0.00%
2021-12-21 0 0.330 0.325 0.330 0.325 0.330 58,000 18,890 0.3257 0.220 0.217 0.220 0.217 0.220 86,986 0.2172 1.54%
2021-12-20 0 0.325 0.320 0.325 0.320 0.325 210,000 67,250 0.3202 0.217 0.213 0.217 0.213 0.217 314,948 0.2135 1.56%
2021-12-17 0 0.320 0.315 0.325 0.320 0.320 110,000 35,200 0.3200 0.213 0.210 0.217 0.213 0.213 164,973 0.2134 0.00%
2021-12-16 0 0.320 0.315 0.325 0.320 0.320 22,000 7,040 0.3200 0.213 0.210 0.217 0.213 0.213 32,995 0.2134 -1.54%
2021-12-15 0 0.325 0.320 0.325 0.325 0.325 20,000 6,500 0.3250 0.217 0.213 0.217 0.217 0.217 29,995 0.2167 0.00%
2021-12-14 0 0.325 0.320 0.325 - - 0 0 - 0.217 0.213 0.217 - - 0 - 0.00%
2021-12-13 0 0.325 0.320 0.325 0.315 0.325 86,000 27,110 0.3152 0.217 0.213 0.217 0.210 0.217 128,979 0.2102 1.56%
2021-12-10 0 0.320 0.320 0.330 0.320 0.320 76,000 24,320 0.3200 0.213 0.213 0.220 0.213 0.213 113,981 0.2134 0.00%
2021-12-09 0 0.320 0.320 0.330 0.320 0.320 318,000 101,760 0.3200 0.213 0.213 0.220 0.213 0.213 476,922 0.2134 0.00%
2021-12-08 0 0.320 0.320 0.330 0.320 0.320 6,000 1,920 0.3200 0.213 0.213 0.220 0.213 0.213 8,999 0.2134 0.00%
2021-12-07 0 0.320 0.320 0.330 0.320 0.320 218,000 69,760 0.3200 0.213 0.213 0.220 0.213 0.213 326,947 0.2134 0.00%
2021-12-06 0 0.320 0.320 0.330 0.320 0.320 60,000 19,200 0.3200 0.213 0.213 0.220 0.213 0.213 89,985 0.2134 -3.03%
2021-12-03 0 0.330 0.325 0.330 0.325 0.330 50,000 16,350 0.3270 0.220 0.217 0.220 0.217 0.220 74,988 0.2180 0.00%
2021-12-02 0 0.330 0.325 0.330 0.325 0.330 112,000 36,460 0.3255 0.220 0.217 0.220 0.217 0.220 167,973 0.2171 1.54%
2021-12-01 0 0.325 0.325 0.330 0.325 0.330 70,000 22,770 0.3253 0.217 0.217 0.220 0.217 0.220 104,983 0.2169 -1.52%
2021-11-30 0 0.330 0.325 0.330 0.330 0.335 226,000 75,510 0.3341 0.220 0.217 0.220 0.220 0.223 338,945 0.2228 0.00%
2021-11-29 0 0.330 0.330 0.335 - - 14,000 4,620 0.3300 0.220 0.220 0.223 - - 20,997 0.2200 0.00%
2021-11-26 0 0.330 0.325 0.330 0.330 0.330 86,000 28,380 0.3300 0.220 0.217 0.220 0.220 0.220 128,979 0.2200 1.54%
2021-11-25 0 0.325 0.320 0.325 0.320 0.325 44,000 14,290 0.3248 0.217 0.213 0.217 0.213 0.217 65,989 0.2166 0.00%
2021-11-24 0 0.325 0.325 0.335 0.320 0.325 50,000 16,220 0.3244 0.217 0.217 0.223 0.213 0.217 74,988 0.2163 0.00%
2021-11-23 0 0.325 0.325 0.335 0.320 0.320 6,000 1,920 0.3200 0.217 0.217 0.223 0.213 0.213 8,999 0.2134 0.00%
2021-11-22 0 0.325 0.325 0.335 0.325 0.330 152,000 49,720 0.3271 0.217 0.217 0.223 0.217 0.220 227,963 0.2181 -5.80%
2021-11-19 0 0.345 0.330 0.345 0.345 0.345 6,000 2,070 0.3450 0.230 0.220 0.230 0.230 0.230 8,999 0.2300 4.55%
2021-11-18 0 0.330 0.330 0.345 - - 0 0 - 0.220 0.220 0.230 - - 0 - 0.00%
2021-11-17 0 0.330 0.330 0.345 0.325 0.330 146,000 48,100 0.3295 0.220 0.220 0.230 0.217 0.220 218,964 0.2197 -4.35%
2021-11-16 0 0.345 0.340 0.345 0.345 0.345 36,000 12,420 0.3450 0.230 0.227 0.230 0.230 0.230 53,991 0.2300 4.55%
2021-11-15 0 0.330 0.330 0.340 0.330 0.330 50,000 16,500 0.3300 0.220 0.220 0.227 0.220 0.220 74,988 0.2200 0.00%
2021-11-12 0 0.330 0.325 0.330 0.330 0.330 8,000 2,640 0.3300 0.220 0.217 0.220 0.220 0.220 11,998 0.2200 -1.49%
2021-11-11 0 0.335 0.330 0.335 0.325 0.340 178,000 59,580 0.3347 0.223 0.220 0.223 0.217 0.227 266,956 0.2232 3.08%
2021-11-10 0 0.325 0.325 0.330 0.325 0.350 42,000 13,870 0.3302 0.217 0.217 0.220 0.217 0.233 62,990 0.2202 -4.41%
2021-11-09 0 0.340 0.330 0.340 0.330 0.340 190,000 63,640 0.3349 0.227 0.220 0.227 0.220 0.227 284,953 0.2233 1.49%
2021-11-08 0 0.335 0.325 0.335 0.325 0.335 22,000 7,170 0.3259 0.223 0.217 0.223 0.217 0.223 32,995 0.2173 3.08%
2021-11-05 0 0.325 0.325 0.335 0.315 0.340 764,000 246,970 0.3233 0.217 0.217 0.223 0.210 0.227 1,145,813 0.2155 -2.99%
2021-11-04 0 0.335 0.335 0.340 - - 0 0 - 0.223 0.223 0.227 - - 0 - 0.00%
2021-11-03 0 0.335 0.335 0.340 - - 0 0 - 0.223 0.223 0.227 - - 0 - 0.00%
2021-11-02 0 0.335 0.335 0.340 0.335 0.335 950,000 318,250 0.3350 0.223 0.223 0.227 0.223 0.223 1,424,767 0.2234 0.00%
2021-11-01 0 0.335 0.335 0.340 0.320 0.340 1,478,000 486,840 0.3294 0.223 0.223 0.227 0.213 0.227 2,216,637 0.2196 0.00%
2021-10-29 0 0.335 0.330 0.335 - - 0 0 - 0.223 0.220 0.223 - - 0 - 0.00%
2021-10-28 0 0.335 0.335 0.345 0.335 0.345 66,000 22,130 0.3353 0.223 0.223 0.230 0.223 0.230 98,984 0.2236 -2.90%
2021-10-27 0 0.345 0.345 0.355 - - 0 0 - 0.230 0.230 0.237 - - 0 - 0.00%
2021-10-26 0 0.345 0.345 0.355 0.345 0.345 4,000 1,380 0.3450 0.230 0.230 0.237 0.230 0.230 5,999 0.2300 -1.43%
2021-10-25 0 0.350 0.340 0.350 0.350 0.350 262,000 91,820 0.3505 0.233 0.227 0.233 0.233 0.233 392,936 0.2337 1.45%
2021-10-22 0 0.345 0.345 0.350 0.330 0.350 1,204,000 401,220 0.3332 0.230 0.230 0.233 0.220 0.233 1,805,705 0.2222 -5.48%
2021-10-21 0 0.365 0.345 0.365 - - 0 0 - 0.243 0.230 0.243 - - 0 - 0.00%
2021-10-20 0 0.365 0.345 0.365 - - 0 0 - 0.243 0.230 0.243 - - 0 - 0.00%
2021-10-19 0 0.365 0.350 0.365 0.365 0.370 20,000 7,350 0.3675 0.243 0.233 0.243 0.243 0.247 29,995 0.2450 4.29%
2021-10-18 0 0.350 0.350 0.365 0.350 0.350 316,000 110,600 0.3500 0.233 0.233 0.243 0.233 0.233 473,922 0.2334 0.00%
2021-10-15 0 0.350 0.340 0.350 0.330 0.350 722,000 244,460 0.3386 0.233 0.227 0.233 0.220 0.233 1,082,823 0.2258 4.48%
2021-10-12 0 0.335 0.335 0.355 0.330 0.345 180,000 60,790 0.3377 0.223 0.223 0.237 0.220 0.230 269,956 0.2252 -6.94%
2021-10-11 0 0.360 0.345 0.365 0.355 0.365 22,000 7,930 0.3605 0.240 0.230 0.243 0.237 0.243 32,995 0.2403 5.88%
2021-10-08 0 0.340 0.340 0.355 - - 0 0 - 0.227 0.227 0.237 - - 0 - 0.00%
2021-10-07 0 0.340 0.340 0.355 - - 0 0 - 0.227 0.227 0.237 - - 0 - 0.00%
2021-10-06 0 0.340 0.340 0.355 0.340 0.340 160,000 54,400 0.3400 0.227 0.227 0.237 0.227 0.227 239,961 0.2267 0.00%
2021-10-05 0 0.340 0.340 0.355 0.340 0.345 122,000 41,530 0.3404 0.227 0.227 0.237 0.227 0.230 182,970 0.2270 -4.23%
2021-10-04 0 0.355 0.355 0.365 - - 0 0 - 0.237 0.237 0.243 - - 0 - 0.00%
2021-09-30 0 0.355 0.355 0.385 0.355 0.355 128,000 45,440 0.3550 0.237 0.237 0.257 0.237 0.237 191,969 0.2367 0.00%
2021-09-29 0 0.355 0.340 0.355 0.335 0.350 370,000 125,020 0.3379 0.237 0.227 0.237 0.223 0.233 554,909 0.2253 2.90%
2021-09-28 0 0.345 0.340 0.350 0.345 0.355 234,000 81,990 0.3504 0.230 0.227 0.233 0.230 0.237 350,943 0.2336 -2.82%
2021-09-27 0 0.355 0.350 0.370 0.355 0.355 100,000 35,500 0.3550 0.237 0.233 0.247 0.237 0.237 149,975 0.2367 1.43%
2021-09-24 0 0.350 0.350 0.375 0.350 0.355 144,000 50,410 0.3501 0.233 0.233 0.250 0.233 0.237 215,965 0.2334 -1.41%
2021-09-23 0 0.355 0.350 0.355 0.355 0.355 38,000 13,490 0.3550 0.237 0.233 0.237 0.237 0.237 56,991 0.2367 0.00%
2021-09-21 0 0.355 0.340 0.355 0.340 0.355 8,000 2,750 0.3438 0.237 0.227 0.237 0.227 0.237 11,998 0.2292 1.43%
2021-09-20 0 0.350 0.345 0.355 0.345 0.355 432,000 150,400 0.3481 0.233 0.230 0.237 0.230 0.237 647,894 0.2321 -1.41%
2021-09-17 0 0.355 0.350 0.370 0.355 0.355 84,000 29,820 0.3550 0.237 0.233 0.247 0.237 0.237 125,979 0.2367 0.00%
2021-09-16 0 0.355 0.350 0.355 0.355 0.355 174,000 61,770 0.3550 0.237 0.233 0.237 0.237 0.237 260,957 0.2367 -4.05%
2021-09-15 0 0.370 0.355 0.370 0.355 0.370 504,000 181,100 0.3593 0.247 0.237 0.247 0.237 0.247 755,876 0.2396 5.71%
2021-09-14 0 0.350 0.350 0.360 0.350 0.360 624,000 219,520 0.3518 0.233 0.233 0.240 0.233 0.240 935,847 0.2346 0.00%
2021-09-13 0 0.350 0.350 0.360 0.345 0.350 156,000 54,560 0.3497 0.233 0.233 0.240 0.230 0.233 233,962 0.2332 0.00%
2021-09-10 0 0.350 0.350 0.360 0.350 0.360 50,000 17,540 0.3508 0.233 0.233 0.240 0.233 0.240 74,988 0.2339 -1.41%
2021-09-09 0 0.355 0.340 0.355 0.345 0.355 60,000 20,800 0.3467 0.237 0.227 0.237 0.230 0.237 89,985 0.2311 2.90%
2021-09-08 0 0.345 0.340 0.345 0.350 0.350 40,000 13,720 0.3430 0.230 0.227 0.230 0.233 0.233 59,990 0.2287 -2.82%
2021-09-07 0 0.355 0.335 0.355 - - 0 0 - 0.237 0.223 0.237 - - 0 - 0.00%
2021-09-06 0 0.355 0.350 0.355 0.330 0.355 630,000 217,410 0.3451 0.237 0.233 0.237 0.220 0.237 944,845 0.2301 4.41%
2021-09-03 0 0.340 0.340 0.360 0.340 0.340 20,000 6,800 0.3400 0.227 0.227 0.240 0.227 0.227 29,995 0.2267 0.00%
2021-09-02 0 0.340 0.340 0.360 0.340 0.355 76,000 26,170 0.3443 0.227 0.227 0.240 0.227 0.237 113,981 0.2296 0.00%
2021-09-01 0 0.340 0.320 0.340 0.330 0.340 668,000 225,830 0.3381 0.227 0.213 0.227 0.220 0.227 1,001,836 0.2254 -1.45%
2021-08-31 0 0.345 0.335 0.345 0.340 0.345 256,000 85,300 0.3332 0.230 0.223 0.230 0.227 0.230 383,937 0.2222 0.00%
2021-08-30 0 0.345 0.340 0.345 0.345 0.345 46,000 15,870 0.3450 0.230 0.227 0.230 0.230 0.230 68,989 0.2300 -4.17%
2021-08-27 0 0.360 0.340 0.360 0.340 0.360 10,000 3,560 0.3560 0.240 0.227 0.240 0.227 0.240 14,998 0.2374 7.46%
2021-08-26 0 0.335 0.325 0.340 0.335 0.335 500,000 167,500 0.3350 0.223 0.217 0.227 0.223 0.223 749,877 0.2234 -1.47%
2021-08-25 0 0.340 0.330 0.340 0.340 0.350 52,000 17,700 0.3404 0.227 0.220 0.227 0.227 0.233 77,987 0.2270 -2.86%
2021-08-24 0 0.350 0.340 0.350 0.350 0.350 18,000 6,300 0.3500 0.233 0.227 0.233 0.233 0.233 26,996 0.2334 2.94%
2021-08-23 0 0.340 0.330 0.350 0.335 0.340 626,000 211,770 0.3383 0.227 0.220 0.233 0.223 0.227 938,846 0.2256 1.49%
2021-08-20 0 0.335 0.330 0.340 0.320 0.350 978,000 328,940 0.3363 0.223 0.220 0.227 0.213 0.233 1,466,760 0.2243 -4.29%
2021-08-19 0 0.350 0.350 0.360 0.350 0.360 378,000 135,320 0.3580 0.233 0.233 0.240 0.233 0.240 566,907 0.2387 -2.78%
2021-08-18 0 0.360 0.355 0.360 0.360 0.360 462,000 166,320 0.3600 0.240 0.237 0.240 0.240 0.240 692,887 0.2400 2.86%
2021-08-17 0 0.350 0.350 0.360 0.345 0.365 1,248,000 450,560 0.3610 0.233 0.233 0.240 0.230 0.243 1,871,694 0.2407 -12.50%
2021-08-16 0 0.400 0.390 0.400 0.395 0.405 320,000 127,630 0.3988 0.267 0.260 0.267 0.263 0.270 479,921 0.2659 0.00%
2021-08-13 0 0.400 0.390 0.400 0.400 0.400 18,000 7,200 0.4000 0.267 0.260 0.267 0.267 0.267 26,996 0.2667 0.00%
2021-08-12 0 0.400 0.390 0.400 0.400 0.400 2,000 800 0.4000 0.267 0.260 0.267 0.267 0.267 3,000 0.2667 0.00%
2021-08-11 0 0.400 0.390 0.400 0.395 0.400 12,000 4,750 0.3958 0.267 0.260 0.267 0.263 0.267 17,997 0.2639 0.00%
2021-08-10 0 0.400 0.380 0.400 0.395 0.400 230,000 91,350 0.3972 0.267 0.253 0.267 0.263 0.267 344,944 0.2648 1.27%
2021-08-09 0 0.395 0.360 0.395 0.390 0.395 72,000 28,090 0.3901 0.263 0.240 0.263 0.260 0.263 107,982 0.2601 1.28%
2021-08-06 0 0.390 0.390 0.400 0.390 0.390 658,000 256,620 0.3900 0.260 0.260 0.267 0.260 0.260 986,839 0.2600 0.00%
2021-08-05 0 0.390 0.390 0.400 0.390 0.400 322,320 126,468 0.3924 0.260 0.260 0.267 0.260 0.267 483,401 0.2616 0.00%
2021-08-04 0 0.390 0.390 0.400 - - 0 0 - 0.260 0.260 0.267 - - 0 - 0.00%
2021-08-03 0 0.390 0.360 0.400 0.390 0.400 272,000 107,160 0.3940 0.260 0.240 0.267 0.260 0.267 407,933 0.2627 0.00%
2021-08-02 0 0.390 0.390 0.400 0.390 0.400 314,000 124,520 0.3966 0.260 0.260 0.267 0.260 0.267 470,923 0.2644 0.00%
2021-07-30 0 0.390 0.380 0.390 0.390 0.390 30,000 11,700 0.3900 0.260 0.253 0.260 0.260 0.260 44,993 0.2600 -2.50%
2021-07-29 0 0.400 0.380 0.400 0.395 0.400 304,000 121,310 0.3990 0.267 0.253 0.267 0.263 0.267 455,925 0.2661 0.00%
2021-07-28 0 0.400 0.390 0.400 0.375 0.400 144,000 54,550 0.3788 0.267 0.260 0.267 0.250 0.267 215,965 0.2526 1.27%
2021-07-27 0 0.395 0.395 0.400 0.350 0.410 1,308,000 506,730 0.3874 0.263 0.263 0.267 0.233 0.273 1,961,679 0.2583 -1.25%
2021-07-26 0 0.400 0.370 0.400 0.400 0.410 220,000 88,020 0.4001 0.267 0.247 0.267 0.267 0.273 329,946 0.2668 0.00%
2021-07-23 0 0.400 0.400 0.410 0.400 0.415 82,000 33,380 0.4071 0.267 0.267 0.273 0.267 0.277 122,980 0.2714 -3.61%
2021-07-22 0 0.415 0.405 0.415 0.400 0.415 70,000 28,180 0.4026 0.277 0.270 0.277 0.267 0.277 104,983 0.2684 3.75%
2021-07-21 0 0.400 0.400 0.410 0.400 0.410 116,000 46,420 0.4002 0.267 0.267 0.273 0.267 0.273 173,972 0.2668 -1.23%
2021-07-20 0 0.405 0.400 0.410 0.380 0.405 530,000 211,630 0.3993 0.270 0.267 0.273 0.253 0.270 794,870 0.2662 1.25%
2021-07-19 0 0.400 0.390 0.410 0.400 0.410 14,000 5,640 0.4029 0.267 0.260 0.273 0.267 0.273 20,997 0.2686 0.00%
2021-07-16 0 0.400 0.400 0.410 0.400 0.410 92,000 36,830 0.4003 0.267 0.267 0.273 0.267 0.273 137,977 0.2669 0.00%
2021-07-15 0 0.400 0.400 0.410 0.400 0.410 286,000 114,440 0.4001 0.267 0.267 0.273 0.267 0.273 428,930 0.2668 0.00%
2021-07-14 0 0.400 0.400 0.410 0.400 0.410 110,000 44,020 0.4002 0.267 0.267 0.273 0.267 0.273 164,973 0.2668 -3.61%
2021-07-13 0 0.415 0.400 0.415 0.415 0.415 6,000 2,490 0.4150 0.277 0.267 0.277 0.277 0.277 8,999 0.2767 1.22%
2021-07-12 0 0.410 0.400 0.415 0.400 0.415 160,000 65,340 0.4084 0.273 0.267 0.277 0.267 0.277 239,961 0.2723 0.00%
2021-07-09 0 0.410 0.405 0.410 0.400 0.415 140,000 57,030 0.4074 0.273 0.270 0.273 0.267 0.277 209,966 0.2716 1.23%
2021-07-08 0 0.405 0.400 0.405 0.410 0.410 116,000 47,560 0.4100 0.270 0.267 0.270 0.273 0.273 173,972 0.2734 -1.22%
2021-07-07 0 0.410 0.410 0.415 0.400 0.410 336,000 136,750 0.4070 0.273 0.273 0.277 0.267 0.273 503,918 0.2714 1.23%
2021-07-06 0 0.405 0.405 0.415 0.400 0.415 366,000 146,950 0.4015 0.270 0.270 0.277 0.267 0.277 548,910 0.2677 1.25%
2021-07-05 0 0.400 0.400 0.415 - - 0 0 - 0.267 0.267 0.277 - - 0 - 0.00%
2021-07-02 0 0.400 0.395 0.400 0.400 0.415 258,000 104,670 0.4057 0.267 0.263 0.267 0.267 0.277 386,937 0.2705 0.00%
2021-06-30 0 0.400 0.400 0.415 0.400 0.415 132,000 53,540 0.4056 0.267 0.267 0.277 0.267 0.277 197,968 0.2704 -3.61%
2021-06-29 0 0.415 0.400 0.415 0.410 0.415 16,000 6,590 0.4119 0.277 0.267 0.277 0.273 0.277 23,996 0.2746 -1.19%
2021-06-28 0 0.420 0.400 0.420 0.390 0.420 28,000 11,160 0.3986 0.280 0.267 0.280 0.260 0.280 41,993 0.2658 5.00%
2021-06-25 0 0.400 0.400 0.410 0.395 0.400 512,000 203,970 0.3984 0.267 0.267 0.273 0.263 0.267 767,874 0.2656 -1.23%
2021-06-24 0 0.405 0.395 0.405 0.405 0.405 60,000 24,300 0.4050 0.270 0.263 0.270 0.270 0.270 89,985 0.2700 2.53%
2021-06-23 0 0.395 0.395 0.405 0.390 0.400 1,006,000 396,070 0.3937 0.263 0.263 0.270 0.260 0.267 1,508,753 0.2625 -4.82%
2021-06-22 0 0.415 0.395 0.415 0.395 0.420 96,000 39,870 0.4153 0.277 0.263 0.277 0.263 0.280 143,976 0.2769 0.00%
2021-06-21 0 0.415 0.400 0.420 0.385 0.420 574,000 225,990 0.3937 0.277 0.267 0.280 0.257 0.280 860,859 0.2625 3.75%
2021-06-18 0 0.400 0.380 0.400 0.380 0.450 1,072,000 442,000 0.4123 0.267 0.253 0.267 0.253 0.300 1,607,737 0.2749 -2.44%
2021-06-17 0 0.510 0.500 0.510 0.495 0.510 3,012,000 1,510,330 0.5014 0.273 0.268 0.273 0.265 0.273 5,619,032 0.2688 2.00%
2021-06-16 0 0.500 0.500 0.510 0.500 0.520 2,226,000 1,134,760 0.5098 0.268 0.268 0.273 0.268 0.279 4,152,711 0.2733 -1.96%
2021-06-15 0 0.510 0.510 0.520 0.500 0.520 1,122,000 572,380 0.5101 0.273 0.273 0.279 0.268 0.279 2,093,145 0.2735 2.00%
2021-06-11 0 0.500 0.500 0.510 0.500 0.510 2,084,000 1,053,380 0.5055 0.268 0.268 0.273 0.268 0.273 3,887,803 0.2709 -1.96%
2021-06-10 0 0.510 0.510 0.520 0.510 0.520 324,000 165,540 0.5109 0.273 0.273 0.279 0.273 0.279 604,438 0.2739 -1.92%
2021-06-09 0 0.520 0.510 0.520 0.500 0.520 472,000 239,920 0.5083 0.279 0.273 0.279 0.268 0.279 880,539 0.2725 0.00%
2021-06-08 0 0.520 0.510 0.520 0.510 0.530 1,202,000 621,880 0.5174 0.279 0.273 0.279 0.273 0.284 2,242,389 0.2773 1.96%
2021-06-07 0 0.510 0.510 0.520 0.500 0.520 488,000 248,640 0.5095 0.273 0.273 0.279 0.268 0.279 910,388 0.2731 0.00%
2021-06-04 0 0.510 0.500 0.510 0.495 0.510 302,000 151,330 0.5011 0.273 0.268 0.273 0.265 0.273 563,396 0.2686 3.03%
2021-06-03 0 0.495 0.495 0.510 0.490 0.510 216,000 107,020 0.4955 0.265 0.265 0.273 0.263 0.273 402,958 0.2656 -4.81%
2021-06-02 0 0.520 0.495 0.520 0.495 0.520 432,000 215,120 0.4980 0.279 0.265 0.279 0.265 0.279 805,917 0.2669 5.05%
2021-06-01 0 0.495 0.490 0.495 0.490 0.495 356,000 175,760 0.4937 0.265 0.263 0.265 0.263 0.265 664,135 0.2646 1.02%
2021-05-31 0 0.490 0.490 0.495 0.480 0.495 250,000 122,240 0.4890 0.263 0.263 0.265 0.257 0.265 466,387 0.2621 1.03%
2021-05-28 0 0.485 0.485 0.495 0.485 0.495 640,000 310,480 0.4851 0.260 0.260 0.265 0.260 0.265 1,193,951 0.2600 0.00%
2021-05-27 0 0.485 0.480 0.495 0.480 0.495 418,000 202,460 0.4844 0.260 0.257 0.265 0.257 0.265 779,799 0.2596 1.04%
2021-05-26 0 0.480 0.480 0.485 0.480 0.500 552,000 269,610 0.4884 0.257 0.257 0.260 0.257 0.268 1,029,783 0.2618 -3.03%
2021-05-25 0 0.495 0.485 0.495 0.480 0.510 3,212,000 1,575,470 0.4905 0.265 0.260 0.265 0.257 0.273 5,992,142 0.2629 3.13%
2021-05-24 0 0.480 0.480 0.490 0.480 0.490 524,000 253,790 0.4843 0.257 0.257 0.263 0.257 0.263 977,547 0.2596 0.00%
2021-05-21 0 0.480 0.480 0.485 0.465 0.485 1,120,000 535,890 0.4785 0.257 0.257 0.260 0.249 0.260 2,089,414 0.2565 3.23%
2021-05-20 0 0.465 0.465 0.470 0.460 0.470 1,006,000 467,390 0.4646 0.249 0.249 0.252 0.247 0.252 1,876,742 0.2490 -1.06%
2021-05-18 0 0.470 0.460 0.475 0.460 0.470 100,000 46,450 0.4645 0.252 0.247 0.255 0.247 0.252 186,555 0.2490 1.08%
2021-05-17 0 0.465 0.465 0.470 0.465 0.475 20,000 9,400 0.4700 0.249 0.249 0.252 0.249 0.255 37,311 0.2519 0.00%
2021-05-14 0 0.465 0.460 0.470 0.460 0.465 484,000 223,600 0.4620 0.249 0.247 0.252 0.247 0.249 902,925 0.2476 1.09%
2021-05-13 0 0.460 0.460 0.465 0.460 0.465 268,000 124,020 0.4628 0.247 0.247 0.249 0.247 0.249 499,967 0.2481 -1.08%
2021-05-12 0 0.465 0.465 0.470 0.460 0.475 528,000 245,350 0.4647 0.249 0.249 0.252 0.247 0.255 985,010 0.2491 -2.11%
2021-05-11 0 0.475 0.470 0.475 0.465 0.480 190,000 90,490 0.4763 0.255 0.252 0.255 0.249 0.257 354,454 0.2553 -1.04%
2021-05-10 0 0.480 0.465 0.490 0.465 0.480 234,000 109,970 0.4700 0.257 0.249 0.263 0.249 0.257 436,538 0.2519 4.35%
2021-05-07 0 0.460 0.460 0.480 0.460 0.480 542,000 255,130 0.4707 0.247 0.247 0.257 0.247 0.257 1,011,127 0.2523 -4.17%
2021-05-06 0 0.480 0.460 0.480 0.425 0.480 3,182,000 1,457,770 0.4581 0.257 0.247 0.257 0.228 0.257 5,936,175 0.2456 9.09%
2021-05-05 0 0.440 0.430 0.440 0.430 0.440 924,000 401,860 0.4349 0.236 0.230 0.236 0.230 0.236 1,723,767 0.2331 1.15%
2021-05-04 0 0.435 0.430 0.440 0.425 0.445 1,154,000 505,180 0.4378 0.233 0.230 0.236 0.228 0.239 2,152,843 0.2347 0.00%
2021-05-03 0 0.435 0.435 0.445 0.430 0.440 152,000 65,940 0.4338 0.233 0.233 0.239 0.230 0.236 283,563 0.2325 -1.14%
2021-04-30 0 0.440 0.430 0.440 0.430 0.440 110,000 48,320 0.4393 0.236 0.230 0.236 0.230 0.236 205,210 0.2355 0.00%
2021-04-29 0 0.440 0.435 0.440 0.430 0.440 790,000 342,040 0.4330 0.236 0.233 0.236 0.230 0.236 1,473,783 0.2321 2.33%
2021-04-28 0 0.430 0.425 0.430 0.425 0.430 746,000 318,330 0.4267 0.230 0.228 0.230 0.228 0.230 1,391,699 0.2287 1.18%
2021-04-27 0 0.425 0.425 0.430 0.420 0.435 540,000 228,690 0.4235 0.228 0.228 0.230 0.225 0.233 1,007,396 0.2270 -1.16%
2021-04-26 0 0.430 0.425 0.430 0.420 0.435 1,318,000 560,320 0.4251 0.230 0.228 0.230 0.225 0.233 2,458,793 0.2279 -1.15%
2021-04-23 0 0.435 0.425 0.435 0.425 0.435 716,000 306,720 0.4284 0.233 0.228 0.233 0.228 0.233 1,335,733 0.2296 1.16%
2021-04-22 0 0.430 0.425 0.430 0.420 0.435 1,508,000 644,310 0.4273 0.230 0.228 0.230 0.225 0.233 2,813,247 0.2290 0.00%
2021-04-21 0 0.430 0.425 0.430 0.420 0.440 2,286,000 989,410 0.4328 0.230 0.228 0.230 0.225 0.236 4,264,644 0.2320 1.18%
2021-04-20 0 0.425 0.425 0.430 0.420 0.435 988,000 425,360 0.4305 0.228 0.228 0.230 0.225 0.233 1,843,162 0.2308 0.00%
2021-04-19 0 0.425 0.425 0.430 0.415 0.430 1,154,000 487,980 0.4229 0.228 0.228 0.230 0.222 0.230 2,152,843 0.2267 3.66%
2021-04-16 0 0.410 0.410 0.420 0.410 0.420 2,858,000 1,193,500 0.4176 0.220 0.220 0.225 0.220 0.225 5,331,737 0.2238 0.00%
2021-04-15 0 0.410 0.410 0.415 0.410 0.415 314,000 128,810 0.4102 0.220 0.220 0.222 0.220 0.222 585,782 0.2199 -1.20%
2021-04-14 0 0.415 0.410 0.415 0.410 0.415 1,462,000 603,420 0.4127 0.222 0.220 0.222 0.220 0.222 2,727,432 0.2212 1.22%
2021-04-13 0 0.410 0.410 0.415 0.405 0.415 96,000 39,370 0.4101 0.220 0.220 0.222 0.217 0.222 179,093 0.2198 -1.20%
2021-04-12 0 0.415 0.405 0.415 0.405 0.415 838,000 339,480 0.4051 0.222 0.217 0.222 0.217 0.222 1,563,330 0.2172 2.47%
2021-04-09 0 0.405 0.405 0.415 0.405 0.420 936,000 380,140 0.4061 0.217 0.217 0.222 0.217 0.225 1,746,153 0.2177 -3.57%
2021-04-08 0 0.420 0.415 0.420 0.415 0.425 2,636,000 1,108,810 0.4206 0.225 0.222 0.225 0.222 0.228 4,917,586 0.2255 0.00%
2021-04-07 0 0.420 0.410 0.420 0.405 0.425 2,682,000 1,109,800 0.4138 0.225 0.220 0.225 0.217 0.228 5,003,401 0.2218 5.00%
2021-04-01 0 0.400 0.400 0.405 0.375 0.405 3,244,000 1,247,150 0.3844 0.214 0.214 0.217 0.201 0.217 6,051,839 0.2061 5.26%
2021-03-31 0 0.380 0.375 0.380 0.380 0.430 5,042,000 2,024,690 0.4016 0.204 0.201 0.204 0.204 0.230 9,406,095 0.2153 2.70%
2021-03-30 0 0.370 0.355 0.380 0.355 0.370 592,000 216,680 0.3660 0.198 0.190 0.204 0.190 0.198 1,104,405 0.1962 5.71%
2021-03-29 0 0.350 0.345 0.365 0.350 0.365 940,000 330,280 0.3514 0.188 0.185 0.196 0.188 0.196 1,753,616 0.1883 -2.78%
2021-03-26 0 0.360 0.360 0.375 0.360 0.375 342,000 124,680 0.3646 0.193 0.193 0.201 0.193 0.201 638,018 0.1954 -1.37%
2021-03-25 0 0.365 0.360 0.365 - - 0 0 - 0.196 0.193 0.196 - - 0 - -1.35%
2021-03-24 0 0.370 0.370 0.375 0.350 0.380 1,146,000 417,690 0.3645 0.198 0.198 0.201 0.188 0.204 2,137,918 0.1954 -1.33%
2021-03-23 0 0.375 0.360 0.375 0.345 0.375 336,000 118,590 0.3529 0.201 0.193 0.201 0.185 0.201 626,824 0.1892 7.14%
2021-03-22 0 0.350 0.350 0.375 0.350 0.360 170,000 60,520 0.3560 0.188 0.188 0.201 0.188 0.193 317,143 0.1908 0.00%
2021-03-19 0 0.350 0.360 0.370 0.345 0.375 350,000 123,690 0.3534 0.188 0.193 0.198 0.185 0.201 652,942 0.1894 -2.78%
2021-03-18 0 0.360 0.360 0.370 0.360 0.380 450,000 169,130 0.3758 0.193 0.193 0.198 0.193 0.204 839,497 0.2015 -5.26%
2021-03-17 0 0.380 0.350 0.380 0.370 0.385 644,000 244,640 0.3799 0.204 0.188 0.204 0.198 0.206 1,201,413 0.2036 4.11%
2021-03-16 0 0.365 0.365 0.370 0.365 0.365 650,000 237,250 0.3650 0.196 0.196 0.198 0.196 0.196 1,212,606 0.1957 1.39%
2021-03-15 0 0.360 0.350 0.360 0.340 0.360 540,000 190,840 0.3534 0.193 0.188 0.193 0.182 0.193 1,007,396 0.1894 1.41%
2021-03-12 0 0.355 0.340 0.355 0.345 0.355 106,000 36,430 0.3437 0.190 0.182 0.190 0.185 0.190 197,748 0.1842 1.43%
2021-03-11 0 0.350 0.340 0.350 0.340 0.355 490,000 172,980 0.3530 0.188 0.182 0.188 0.182 0.190 914,119 0.1892 0.00%
2021-03-10 0 0.350 0.350 0.355 0.345 0.355 356,000 123,240 0.3462 0.188 0.188 0.190 0.185 0.190 664,135 0.1856 1.45%
2021-03-09 0 0.345 0.350 0.355 0.325 0.365 6,750,000 2,344,240 0.3473 0.185 0.188 0.190 0.174 0.196 12,592,452 0.1862 -12.66%
2021-03-08 0 0.395 0.395 0.410 0.395 0.425 1,456,000 601,960 0.4134 0.212 0.212 0.220 0.212 0.228 2,716,238 0.2216 -3.66%
2021-03-05 0 0.410 0.400 0.410 0.385 0.410 1,060,000 422,720 0.3988 0.220 0.214 0.220 0.206 0.220 1,977,481 0.2138 1.23%
2021-03-04 0 0.405 0.405 0.410 0.400 0.415 256,000 103,440 0.4041 0.217 0.217 0.220 0.214 0.222 477,580 0.2166 -2.41%
2021-03-03 0 0.415 0.405 0.415 0.410 0.415 76,000 31,360 0.4126 0.222 0.217 0.222 0.220 0.222 141,782 0.2212 1.22%
2021-03-02 0 0.410 0.400 0.410 0.400 0.415 1,794,000 727,000 0.4052 0.220 0.214 0.220 0.214 0.222 3,346,794 0.2172 0.00%
2021-03-01 0 0.410 0.405 0.410 0.410 0.410 26,000 10,660 0.4100 0.220 0.217 0.220 0.220 0.220 48,504 0.2198 0.00%
2021-02-26 0 0.410 0.405 0.410 0.400 0.420 1,436,000 586,890 0.4087 0.220 0.217 0.220 0.214 0.225 2,678,928 0.2191 -3.53%
2021-02-25 0 0.425 0.410 0.425 0.410 0.425 844,000 355,910 0.4217 0.228 0.220 0.228 0.220 0.228 1,574,523 0.2260 3.66%
2021-02-24 0 0.410 0.410 0.420 0.405 0.425 906,000 377,190 0.4163 0.220 0.220 0.225 0.217 0.228 1,690,187 0.2232 -3.53%
2021-02-23 0 0.425 0.415 0.425 0.415 0.425 842,000 350,770 0.4166 0.228 0.222 0.228 0.222 0.228 1,570,792 0.2233 2.41%
2021-02-22 0 0.415 0.420 0.425 0.410 0.440 2,206,000 942,880 0.4274 0.222 0.225 0.228 0.220 0.236 4,115,400 0.2291 1.22%
2021-02-19 0 0.410 0.400 0.410 0.405 0.410 590,000 240,000 0.4068 0.220 0.214 0.220 0.217 0.220 1,100,674 0.2180 1.23%
2021-02-18 0 0.405 0.400 0.405 0.395 0.410 724,000 290,430 0.4011 0.217 0.214 0.217 0.212 0.220 1,350,657 0.2150 0.00%
2021-02-17 0 0.405 0.405 0.410 0.395 0.415 652,000 262,750 0.4030 0.217 0.217 0.220 0.212 0.222 1,216,338 0.2160 1.25%
2021-02-16 0 0.400 0.395 0.405 0.385 0.405 1,114,000 444,240 0.3988 0.214 0.212 0.217 0.206 0.217 2,078,221 0.2138 2.56%
2021-02-11 0 0.390 0.390 0.395 0.390 0.400 170,000 66,720 0.3925 0.209 0.209 0.212 0.209 0.214 317,143 0.2104 -2.50%
2021-02-10 0 0.400 0.390 0.400 0.380 0.405 1,612,000 629,950 0.3908 0.214 0.209 0.214 0.204 0.217 3,007,264 0.2095 6.67%
2021-02-09 0 0.375 0.375 0.380 0.375 0.380 954,000 361,600 0.3790 0.201 0.201 0.204 0.201 0.204 1,779,733 0.2032 -1.32%
2021-02-08 0 0.380 0.375 0.380 0.370 0.385 1,326,000 502,030 0.3786 0.204 0.201 0.204 0.198 0.206 2,473,717 0.2029 1.33%
2021-02-05 0 0.375 0.370 0.375 0.370 0.380 1,570,000 589,140 0.3752 0.201 0.198 0.201 0.198 0.204 2,928,911 0.2011 1.35%
2021-02-04 0 0.370 0.355 0.370 0.365 0.370 250,000 91,790 0.3672 0.198 0.190 0.198 0.196 0.198 466,387 0.1968 5.71%
2021-02-03 0 0.350 0.350 0.365 0.345 0.365 88,000 31,630 0.3594 0.188 0.188 0.196 0.185 0.196 164,168 0.1927 -2.78%
2021-02-02 0 0.360 0.355 0.360 0.360 0.370 402,000 146,990 0.3656 0.193 0.190 0.193 0.193 0.198 749,950 0.1960 1.41%
2021-02-01 0 0.355 0.340 0.355 0.345 0.355 118,000 41,800 0.3542 0.190 0.182 0.190 0.185 0.190 220,135 0.1899 1.43%
2021-01-29 0 0.350 0.350 0.360 0.340 0.360 996,000 344,100 0.3455 0.188 0.188 0.193 0.182 0.193 1,858,086 0.1852 -2.78%
2021-01-28 0 0.360 0.345 0.360 0.345 0.360 206,000 73,040 0.3546 0.193 0.185 0.193 0.185 0.193 384,303 0.1901 1.41%
2021-01-27 0 0.355 0.350 0.360 0.350 0.360 81,000 29,010 0.3581 0.190 0.188 0.193 0.188 0.193 151,109 0.1920 -1.39%
2021-01-26 0 0.360 0.350 0.360 0.350 0.360 830,000 297,910 0.3589 0.193 0.188 0.193 0.188 0.193 1,548,405 0.1924 0.00%
2021-01-25 0 0.360 0.350 0.360 0.340 0.370 2,120,000 759,100 0.3581 0.193 0.188 0.193 0.182 0.198 3,954,963 0.1919 -1.37%
2021-01-22 0 0.365 0.360 0.365 0.360 0.365 604,000 220,310 0.3648 0.196 0.193 0.196 0.193 0.196 1,126,791 0.1955 1.39%
2021-01-21 0 0.360 0.355 0.365 0.350 0.365 656,000 236,390 0.3604 0.193 0.190 0.196 0.188 0.196 1,223,800 0.1932 0.00%
2021-01-20 0 0.360 0.350 0.360 0.350 0.360 1,454,000 515,980 0.3549 0.193 0.188 0.193 0.188 0.193 2,712,507 0.1902 2.86%
2021-01-19 0 0.350 0.350 0.355 0.340 0.355 1,154,000 401,630 0.3480 0.188 0.188 0.190 0.182 0.190 2,152,843 0.1866 2.94%
2021-01-18 0 0.340 0.330 0.340 0.320 0.340 448,000 148,420 0.3313 0.182 0.177 0.182 0.172 0.182 835,766 0.1776 7.94%
2021-01-15 0 0.315 0.310 0.315 0.310 0.335 2,528,000 793,870 0.3140 0.169 0.166 0.169 0.166 0.180 4,716,106 0.1683 -4.55%
2021-01-14 0 0.330 0.325 0.340 0.325 0.350 1,672,000 557,090 0.3332 0.177 0.174 0.182 0.174 0.188 3,119,197 0.1786 1.54%
2021-01-13 0 0.325 0.325 0.335 0.320 0.335 724,000 239,930 0.3314 0.174 0.174 0.180 0.172 0.180 1,350,657 0.1776 0.00%
2021-01-12 0 0.325 0.325 0.330 0.320 0.330 354,000 114,930 0.3247 0.174 0.174 0.177 0.172 0.177 660,404 0.1740 -2.99%
2021-01-11 0 0.335 0.325 0.335 0.325 0.335 706,000 233,370 0.3306 0.180 0.174 0.180 0.174 0.180 1,317,077 0.1772 4.69%
2021-01-08 0 0.320 0.315 0.320 0.315 0.325 514,000 165,870 0.3227 0.172 0.169 0.172 0.169 0.174 958,892 0.1730 -1.54%
2021-01-07 0 0.325 0.320 0.325 0.315 0.325 1,440,000 464,460 0.3225 0.174 0.172 0.174 0.169 0.174 2,686,390 0.1729 -1.52%
2021-01-06 0 0.330 0.315 0.330 0.315 0.330 550,000 178,070 0.3238 0.177 0.169 0.177 0.169 0.177 1,026,052 0.1735 0.00%
2021-01-05 0 0.330 0.320 0.330 0.315 0.330 2,098,000 685,660 0.3268 0.177 0.172 0.177 0.169 0.177 3,913,921 0.1752 3.13%
2021-01-04 0 0.320 0.315 0.320 0.310 0.320 1,496,000 474,570 0.3172 0.172 0.169 0.172 0.166 0.172 2,790,860 0.1700 3.23%
2020-12-31 0 0.310 0.300 0.310 0.310 0.310 446,000 138,260 0.3100 0.166 0.161 0.166 0.166 0.166 832,035 0.1662 0.00%
2020-12-30 0 0.310 0.305 0.310 0.300 0.315 1,156,000 356,590 0.3085 0.166 0.163 0.166 0.161 0.169 2,156,574 0.1654 3.33%
2020-12-29 0 0.300 0.300 0.305 0.300 0.305 242,000 73,630 0.3043 0.161 0.161 0.163 0.161 0.163 451,463 0.1631 0.00%
2020-12-28 0 0.300 0.300 0.305 0.290 0.305 1,224,000 361,850 0.2956 0.161 0.161 0.163 0.155 0.163 2,283,431 0.1585 -1.64%
2020-12-24 0 0.305 0.295 0.305 0.285 0.305 138,000 40,200 0.2913 0.163 0.158 0.163 0.153 0.163 257,446 0.1561 5.17%
2020-12-23 0 0.290 0.285 0.290 0.275 0.290 1,210,000 340,700 0.2816 0.155 0.153 0.155 0.147 0.155 2,257,314 0.1509 3.57%
2020-12-22 0 0.280 0.275 0.285 0.280 0.285 2,194,000 616,560 0.2810 0.150 0.147 0.153 0.150 0.153 4,093,013 0.1506 -3.45%
2020-12-21 0 0.290 0.285 0.290 0.285 0.295 1,662,000 480,180 0.2889 0.155 0.153 0.155 0.153 0.158 3,100,541 0.1549 0.00%
2020-12-18 0 0.290 0.290 0.295 0.290 0.310 9,904,000 2,948,310 0.2977 0.155 0.155 0.158 0.155 0.166 18,476,391 0.1596 -6.45%
2020-12-17 0 0.310 0.295 0.305 0.290 0.310 2,576,000 757,830 0.2942 0.166 0.158 0.163 0.155 0.166 4,805,653 0.1577 3.33%
2020-12-16 0 0.300 0.295 0.300 0.300 0.310 1,790,000 543,860 0.3038 0.161 0.158 0.161 0.161 0.166 3,339,332 0.1629 0.00%
2020-12-15 0 0.300 0.300 0.310 0.300 0.315 2,706,000 821,800 0.3037 0.161 0.161 0.166 0.161 0.169 5,048,174 0.1628 -3.23%
2020-12-14 0 0.310 0.310 0.325 0.305 0.325 1,662,000 516,640 0.3109 0.166 0.166 0.174 0.163 0.174 3,100,541 0.1666 -1.59%
2020-12-11 0 0.315 0.315 0.320 0.315 0.320 848,000 267,340 0.3153 0.169 0.169 0.172 0.169 0.172 1,581,985 0.1690 0.00%
2020-12-10 0 0.315 0.315 0.320 0.305 0.315 2,342,000 728,450 0.3110 0.169 0.169 0.172 0.163 0.169 4,369,114 0.1667 0.00%
2020-12-09 0 0.315 0.315 0.320 0.315 0.325 1,084,000 347,500 0.3206 0.169 0.169 0.172 0.169 0.174 2,022,254 0.1718 -3.08%
2020-12-08 0 0.325 0.325 0.330 0.325 0.330 1,080,000 354,050 0.3278 0.174 0.174 0.177 0.174 0.177 2,014,792 0.1757 1.56%
2020-12-07 0 0.320 0.315 0.320 0.310 0.345 6,732,000 2,158,580 0.3206 0.172 0.169 0.172 0.166 0.185 12,558,872 0.1719 -7.25%
2020-12-04 0 0.345 0.345 0.350 0.345 0.350 150,000 52,280 0.3485 0.185 0.185 0.188 0.185 0.188 279,832 0.1868 -2.82%
2020-12-03 0 0.355 0.345 0.350 0.350 0.355 3,060,000 1,071,960 0.3503 0.190 0.185 0.188 0.188 0.190 5,708,578 0.1878 1.43%
2020-12-02 0 0.350 0.345 0.355 0.345 0.355 1,340,000 469,000 0.3500 0.188 0.185 0.190 0.185 0.190 2,499,835 0.1876 1.45%
2020-12-01 0 0.345 0.340 0.345 0.340 0.350 1,048,000 361,660 0.3451 0.185 0.182 0.185 0.182 0.188 1,955,095 0.1850 0.00%
2020-11-30 0 0.345 0.340 0.350 0.340 0.350 3,446,000 1,195,220 0.3468 0.185 0.182 0.188 0.182 0.188 6,428,680 0.1859 -1.43%
2020-11-27 0 0.350 0.345 0.350 0.345 0.355 2,366,000 827,350 0.3497 0.188 0.185 0.188 0.185 0.190 4,413,888 0.1874 0.00%
2020-11-26 0 0.350 0.345 0.350 0.345 0.360 6,328,000 2,220,690 0.3509 0.188 0.185 0.188 0.185 0.193 11,805,190 0.1881 -2.78%
2020-11-25 0 0.360 0.355 0.360 0.355 0.380 5,630,000 2,043,100 0.3629 0.193 0.190 0.193 0.190 0.204 10,503,038 0.1945 -1.37%
2020-11-24 0 0.365 0.365 0.375 0.365 0.380 5,530,000 2,036,790 0.3683 0.196 0.196 0.201 0.196 0.204 10,316,483 0.1974 0.00%
2020-11-23 0 0.365 0.365 0.375 0.365 0.375 716,000 264,080 0.3688 0.196 0.196 0.201 0.196 0.201 1,335,733 0.1977 0.00%
2020-11-20 0 0.365 0.365 0.370 0.360 0.370 2,466,000 902,690 0.3661 0.196 0.196 0.198 0.193 0.198 4,600,442 0.1962 1.39%
2020-11-19 0 0.360 0.360 0.365 0.360 0.370 650,000 237,820 0.3659 0.193 0.193 0.196 0.193 0.198 1,212,606 0.1961 -1.37%
2020-11-18 0 0.365 0.360 0.365 0.360 0.365 532,000 191,740 0.3604 0.196 0.193 0.196 0.193 0.196 992,472 0.1932 1.39%
2020-11-17 0 0.360 0.360 0.365 0.360 0.365 1,522,000 548,690 0.3605 0.193 0.193 0.196 0.193 0.196 2,839,365 0.1932 0.00%
2020-11-16 0 0.360 0.360 0.365 0.355 0.370 2,504,000 905,780 0.3617 0.193 0.193 0.196 0.190 0.198 4,671,333 0.1939 0.00%
2020-11-13 0 0.360 0.360 0.365 0.355 0.365 1,920,000 688,580 0.3586 0.193 0.193 0.196 0.190 0.196 3,581,853 0.1922 0.00%
2020-11-12 0 0.360 0.355 0.360 0.355 0.370 8,868,000 3,180,970 0.3587 0.193 0.190 0.193 0.190 0.198 16,543,683 0.1923 -2.70%
2020-11-11 0 0.370 0.370 0.375 0.360 0.380 6,756,000 2,491,900 0.3688 0.198 0.198 0.201 0.193 0.204 12,603,645 0.1977 -3.90%
2020-11-10 0 0.385 0.380 0.385 0.385 0.400 1,390,000 544,770 0.3919 0.206 0.204 0.206 0.206 0.214 2,593,112 0.2101 1.32%
2020-11-09 0 0.380 0.380 0.385 0.380 0.385 680,000 261,070 0.3839 0.204 0.204 0.206 0.204 0.206 1,268,573 0.2058 1.33%
2020-11-06 0 0.375 0.375 0.380 0.365 0.390 2,320,000 865,220 0.3729 0.201 0.201 0.204 0.196 0.209 4,328,072 0.1999 0.00%
2020-11-05 0 0.375 0.370 0.375 0.365 0.390 2,470,000 943,120 0.3818 0.201 0.198 0.201 0.196 0.209 4,607,905 0.2047 2.74%
2020-11-04 0 0.365 0.365 0.370 0.360 0.385 1,652,000 610,030 0.3693 0.196 0.196 0.198 0.193 0.206 3,081,886 0.1979 0.00%
2020-11-03 0 0.365 0.365 0.375 0.360 0.385 1,094,000 410,650 0.3754 0.196 0.196 0.201 0.193 0.206 2,040,910 0.2012 -1.35%
2020-11-02 0 0.370 0.360 0.370 0.355 0.385 2,400,000 878,300 0.3660 0.198 0.193 0.198 0.190 0.206 4,477,316 0.1962 2.78%
2020-10-30 0 0.360 0.360 0.375 0.360 0.400 3,762,000 1,408,380 0.3744 0.193 0.193 0.201 0.193 0.214 7,018,193 0.2007 -5.26%
2020-10-29 0 0.380 0.375 0.380 0.370 0.400 2,126,000 813,760 0.3828 0.204 0.201 0.204 0.198 0.214 3,966,156 0.2052 1.33%
2020-10-28 0 0.375 0.370 0.375 0.375 0.400 5,052,000 1,932,000 0.3824 0.201 0.198 0.201 0.201 0.214 9,424,751 0.2050 -6.25%
2020-10-27 0 0.400 0.380 0.400 0.385 0.405 358,000 139,620 0.3900 0.214 0.204 0.214 0.206 0.217 667,866 0.2091 0.00%
2020-10-23 0 0.400 0.400 0.410 0.385 0.410 926,000 369,980 0.3995 0.214 0.214 0.220 0.206 0.220 1,727,498 0.2142 2.56%
2020-10-22 0 0.390 0.390 0.405 0.390 0.405 672,000 267,490 0.3981 0.209 0.209 0.217 0.209 0.217 1,253,649 0.2134 -2.50%
2020-10-21 0 0.400 0.400 0.410 0.390 0.415 832,000 337,110 0.4052 0.214 0.214 0.220 0.209 0.222 1,552,136 0.2172 2.56%
2020-10-20 0 0.390 0.390 0.400 0.390 0.410 1,072,000 426,710 0.3981 0.209 0.209 0.214 0.209 0.220 1,999,868 0.2134 1.30%
2020-10-19 0 0.385 0.385 0.400 0.380 0.410 1,040,000 406,080 0.3905 0.206 0.206 0.214 0.204 0.220 1,940,170 0.2093 2.67%
2020-10-16 0 0.375 0.375 0.395 0.375 0.395 186,000 72,720 0.3910 0.201 0.201 0.212 0.201 0.212 346,992 0.2096 -1.32%
2020-10-15 0 0.380 0.380 0.395 0.380 0.380 2,000 760 0.3800 0.204 0.204 0.212 0.204 0.204 3,731 0.2037 0.00%
2020-10-14 0 0.380 0.375 0.380 0.380 0.390 44,000 17,020 0.3868 0.204 0.201 0.204 0.204 0.209 82,084 0.2073 -1.30%
2020-10-12 0 0.385 0.375 0.385 0.375 0.385 122,000 46,770 0.3834 0.206 0.201 0.206 0.201 0.206 227,597 0.2055 4.05%
2020-10-09 0 0.370 0.370 0.385 0.370 0.375 64,000 23,990 0.3748 0.198 0.198 0.206 0.198 0.201 119,395 0.2009 0.00%
2020-10-08 0 0.370 0.370 0.385 0.365 0.385 338,000 126,270 0.3736 0.198 0.198 0.206 0.196 0.206 630,555 0.2003 -2.63%
2020-10-07 0 0.380 0.380 0.390 0.380 0.385 598,000 230,100 0.3848 0.204 0.204 0.209 0.204 0.206 1,115,598 0.2063 0.00%
2020-10-06 0 0.380 0.375 0.385 0.375 0.395 710,000 272,730 0.3841 0.204 0.201 0.206 0.201 0.212 1,324,539 0.2059 -1.30%
2020-10-05 0 0.385 0.385 0.395 0.385 0.395 34,000 13,250 0.3897 0.206 0.206 0.212 0.206 0.212 63,429 0.2089 0.00%
2020-09-30 0 0.385 0.380 0.385 0.380 0.395 964,000 371,170 0.3850 0.206 0.204 0.206 0.204 0.212 1,798,389 0.2064 -1.28%
2020-09-29 0 0.390 0.385 0.390 0.380 0.390 672,000 258,580 0.3848 0.209 0.206 0.209 0.204 0.209 1,253,649 0.2063 2.63%
2020-09-28 0 0.380 0.380 0.385 0.375 0.395 1,398,000 535,530 0.3831 0.204 0.204 0.206 0.201 0.212 2,608,037 0.2053 -3.80%
2020-09-25 0 0.395 0.380 0.385 0.375 0.415 5,850,000 2,287,250 0.3910 0.212 0.204 0.206 0.201 0.222 10,913,458 0.2096 8.22%
2020-09-24 0 0.365 0.360 0.370 0.360 0.375 826,000 303,260 0.3671 0.196 0.193 0.198 0.193 0.201 1,540,943 0.1968 0.00%
2020-09-23 0 0.365 0.365 0.375 0.365 0.380 1,408,000 522,680 0.3712 0.196 0.196 0.201 0.196 0.204 2,626,692 0.1990 1.39%
2020-09-22 0 0.360 0.360 0.370 0.360 0.370 3,622,000 1,320,680 0.3646 0.193 0.193 0.198 0.193 0.198 6,757,016 0.1955 2.86%
2020-09-21 0 0.350 0.350 0.360 0.350 0.355 1,154,000 406,260 0.3520 0.188 0.188 0.193 0.188 0.190 2,152,843 0.1887 0.00%
2020-09-18 0 0.350 0.350 0.360 0.350 0.370 1,868,000 664,320 0.3556 0.188 0.188 0.193 0.188 0.198 3,484,844 0.1906 -1.41%
2020-09-17 0 0.355 0.355 0.370 0.350 0.365 750,000 264,790 0.3531 0.190 0.190 0.198 0.188 0.196 1,399,161 0.1892 1.43%
2020-09-16 0 0.350 0.350 0.365 0.345 0.375 3,470,000 1,228,810 0.3541 0.188 0.188 0.196 0.185 0.201 6,473,453 0.1898 -1.41%
2020-09-15 0 0.355 0.355 0.370 0.355 0.445 9,416,000 3,496,910 0.3714 0.190 0.190 0.198 0.190 0.239 17,566,004 0.1991 -19.32%
2020-09-14 0 0.440 0.410 0.440 0.405 0.460 180,000 78,130 0.4341 0.236 0.220 0.236 0.217 0.247 335,799 0.2327 11.39%
2020-09-11 0 0.395 0.395 0.400 0.395 0.425 952,000 381,860 0.4011 0.212 0.212 0.214 0.212 0.228 1,776,002 0.2150 2.60%
2020-09-10 0 0.385 0.385 0.390 0.375 0.420 2,574,000 1,028,670 0.3996 0.206 0.206 0.209 0.201 0.225 4,801,922 0.2142 0.00%
2020-09-09 0 0.385 0.375 0.385 0.365 0.460 8,136,000 3,303,150 0.4060 0.206 0.201 0.206 0.196 0.247 15,178,102 0.2176 -12.50%
2020-09-08 0 0.440 0.425 0.430 0.425 0.450 148,000 65,140 0.4401 0.236 0.228 0.230 0.228 0.241 276,101 0.2359 2.33%
2020-09-07 0 0.430 0.425 0.430 0.405 0.450 552,000 241,160 0.4369 0.230 0.228 0.230 0.217 0.241 1,029,783 0.2342 -4.44%
2020-09-04 0 0.450 0.425 0.450 0.450 0.450 2,000 900 0.4500 0.241 0.228 0.241 0.241 0.241 3,731 0.2412 2.27%
2020-09-03 0 0.440 0.425 0.440 0.430 0.465 2,162,000 943,410 0.4364 0.236 0.228 0.236 0.230 0.249 4,033,316 0.2339 -4.35%
2020-09-02 0 0.460 0.460 0.470 0.440 0.475 1,562,000 720,860 0.4615 0.247 0.247 0.252 0.236 0.255 2,913,987 0.2474 -3.16%
2020-09-01 0 0.475 0.465 0.475 0.470 0.490 334,000 158,480 0.4745 0.255 0.249 0.255 0.252 0.263 623,093 0.2543 -1.04%
2020-08-31 0 0.480 0.470 0.480 0.475 0.495 66,000 31,610 0.4789 0.257 0.252 0.257 0.255 0.265 123,126 0.2567 -1.03%
2020-08-28 0 0.485 0.480 0.495 - - 0 0 - 0.260 0.257 0.265 - - 0 - 0.00%
2020-08-27 0 0.485 0.480 0.485 0.475 0.500 478,000 232,090 0.4855 0.260 0.257 0.260 0.255 0.268 891,732 0.2603 4.30%
2020-08-26 0 0.465 0.450 0.465 0.460 0.465 52,000 24,070 0.4629 0.249 0.241 0.249 0.247 0.249 97,009 0.2481 1.09%
2020-08-25 0 0.460 0.445 0.460 0.440 0.465 398,000 178,300 0.4480 0.247 0.239 0.247 0.236 0.249 742,488 0.2401 -1.08%
2020-08-24 0 0.465 0.445 0.465 0.450 0.485 316,000 143,280 0.4534 0.249 0.239 0.249 0.241 0.260 589,513 0.2430 -1.06%
2020-08-21 0 0.470 0.455 0.470 0.455 0.490 1,236,000 570,600 0.4617 0.252 0.244 0.252 0.244 0.263 2,305,818 0.2475 -5.05%
2020-08-20 0 0.495 0.495 0.500 0.470 0.500 182,000 87,420 0.4803 0.265 0.265 0.268 0.252 0.268 339,530 0.2575 -1.00%
2020-08-19 0 0.500 0.470 0.500 0.470 0.500 70,000 33,490 0.4784 0.268 0.252 0.268 0.252 0.268 130,588 0.2565 1.01%
2020-08-18 0 0.495 0.470 0.500 0.495 0.500 114,640 57,253 0.4994 0.265 0.252 0.268 0.265 0.268 213,866 0.2677 0.00%
2020-08-17 0 0.495 0.475 0.495 0.460 0.495 810,000 375,770 0.4639 0.265 0.255 0.265 0.247 0.265 1,511,094 0.2487 2.06%
2020-08-14 0 0.485 0.485 0.500 0.470 0.510 592,000 279,470 0.4721 0.260 0.260 0.268 0.252 0.273 1,104,405 0.2531 -3.00%
2020-08-13 0 0.500 0.485 0.500 0.490 0.500 1,132,000 560,070 0.4948 0.268 0.260 0.268 0.263 0.268 2,111,801 0.2652 -3.85%
2020-08-12 0 0.520 0.480 0.495 0.395 0.520 1,788,000 865,150 0.4839 0.279 0.257 0.265 0.212 0.279 3,335,601 0.2594 1.96%
2020-08-11 0 0.510 0.485 0.510 - - 0 0 - 0.273 0.260 0.273 - - 0 - -1.92%
2020-08-10 0 0.520 0.475 0.520 - - 0 0 - 0.279 0.255 0.279 - - 0 - 0.00%
2020-08-07 0 0.520 0.500 0.520 0.520 0.520 24,000 12,480 0.5200 0.279 0.268 0.279 0.279 0.279 44,773 0.2787 0.00%
2020-08-06 0 0.520 0.500 0.530 0.520 0.530 194,000 100,920 0.5202 0.279 0.268 0.284 0.279 0.284 361,916 0.2788 0.00%
2020-08-05 0 0.520 0.500 0.520 0.510 0.520 118,000 60,540 0.5131 0.279 0.268 0.279 0.273 0.279 220,135 0.2750 1.96%
2020-08-04 0 0.510 0.510 0.520 0.510 0.520 342,000 174,460 0.5101 0.273 0.273 0.279 0.273 0.279 638,018 0.2734 2.00%
2020-08-03 0 0.500 0.485 0.520 0.480 0.510 540,000 269,370 0.4988 0.268 0.260 0.279 0.257 0.273 1,007,396 0.2674 3.09%
2020-07-31 0 0.485 0.460 0.500 0.465 0.485 264,000 122,800 0.4652 0.260 0.247 0.268 0.249 0.260 492,505 0.2493 6.59%
2020-07-30 0 0.455 0.450 0.490 0.445 0.470 2,362,320 1,070,460 0.4531 0.244 0.241 0.263 0.239 0.252 4,407,022 0.2429 -1.09%
2020-07-29 0 0.460 0.450 0.520 0.455 0.480 1,044,000 484,150 0.4637 0.247 0.241 0.279 0.244 0.257 1,947,633 0.2486 1.10%
2020-07-28 0 0.455 0.445 0.455 0.440 0.465 1,342,000 609,960 0.4545 0.244 0.239 0.244 0.236 0.249 2,503,566 0.2436 -1.09%
2020-07-27 0 0.460 0.460 0.470 0.455 0.480 814,000 377,930 0.4643 0.247 0.247 0.252 0.244 0.257 1,518,556 0.2489 -2.13%
2020-07-24 0 0.470 0.460 0.470 0.460 0.480 638,000 295,390 0.4630 0.252 0.247 0.252 0.247 0.257 1,190,220 0.2482 0.00%
2020-07-23 0 0.470 0.465 0.475 0.470 0.480 60,000 28,400 0.4733 0.252 0.249 0.255 0.252 0.257 111,933 0.2537 -2.08%
2020-07-22 0 0.480 0.475 0.485 0.480 0.495 176,000 84,650 0.4810 0.257 0.255 0.260 0.257 0.265 328,337 0.2578 0.00%
2020-07-21 0 0.480 0.480 0.500 0.455 0.510 260,000 124,640 0.4794 0.257 0.257 0.268 0.244 0.273 485,043 0.2570 -2.04%
2020-07-20 0 0.490 0.465 0.490 0.455 0.490 18,000 8,440 0.4689 0.263 0.249 0.263 0.244 0.263 33,580 0.2513 1.03%
2020-07-17 0 0.485 0.480 0.490 0.490 0.500 48,000 23,560 0.4908 0.260 0.257 0.263 0.263 0.268 89,546 0.2631 -1.02%
2020-07-16 0 0.490 0.465 0.490 0.470 0.510 52,000 25,360 0.4877 0.263 0.249 0.263 0.252 0.273 97,009 0.2614 0.00%
2020-07-15 0 0.490 0.475 0.490 0.485 0.520 70,000 34,390 0.4913 0.263 0.255 0.263 0.260 0.279 130,588 0.2633 2.08%
2020-07-14 0 0.480 0.500 0.510 0.465 0.500 2,166,000 1,057,780 0.4884 0.257 0.268 0.273 0.249 0.268 4,040,778 0.2618 -4.00%
2020-07-13 0 0.500 0.485 0.500 0.480 0.540 3,480,000 1,713,780 0.4925 0.268 0.260 0.268 0.257 0.289 6,492,108 0.2640 0.00%
2020-07-10 0 0.500 0.485 0.500 0.430 0.550 1,378,000 689,550 0.5004 0.268 0.260 0.268 0.230 0.295 2,570,726 0.2682 9.89%
2020-07-09 0 0.455 0.455 0.470 0.455 0.490 568,000 260,840 0.4592 0.244 0.244 0.252 0.244 0.263 1,059,631 0.2462 -4.21%
2020-07-08 0 0.475 0.470 0.475 0.470 0.485 1,904,000 902,390 0.4739 0.255 0.252 0.255 0.252 0.260 3,552,004 0.2541 -10.38%
2020-07-07 0 0.530 0.485 0.530 0.490 0.530 12,000 6,280 0.5233 0.284 0.260 0.284 0.263 0.284 22,387 0.2805 8.16%
2020-07-06 0 0.490 0.480 0.500 0.485 0.520 934,000 460,080 0.4926 0.263 0.257 0.268 0.260 0.279 1,742,422 0.2640 0.00%
2020-07-03 0 0.490 0.465 0.510 0.490 0.510 58,000 29,160 0.5028 0.263 0.249 0.273 0.263 0.273 108,202 0.2695 0.00%
2020-07-02 0 0.490 0.455 0.490 0.480 0.510 420,000 205,130 0.4884 0.263 0.244 0.263 0.257 0.273 783,530 0.2618 -7.55%
2020-06-30 0 0.530 0.500 0.530 0.510 0.550 26,000 13,400 0.5154 0.284 0.268 0.284 0.273 0.295 48,504 0.2763 0.00%
2020-06-29 0 0.530 0.530 0.570 0.500 0.530 74,000 37,620 0.5084 0.284 0.284 0.306 0.268 0.284 138,051 0.2725 0.00%
2020-06-26 0 0.530 0.500 0.530 - - 0 0 - 0.284 0.268 0.284 - - 0 - 0.00%
2020-06-24 0 0.530 0.500 0.530 0.500 0.530 308,000 155,880 0.5061 0.284 0.268 0.284 0.268 0.284 574,589 0.2713 3.92%
2020-06-23 0 0.510 0.510 0.520 0.510 0.540 374,000 194,800 0.5209 0.273 0.273 0.279 0.273 0.289 697,715 0.2792 -1.92%
2020-06-22 0 0.520 0.520 0.530 0.510 0.530 254,000 132,320 0.5209 0.279 0.279 0.284 0.273 0.284 473,849 0.2792 0.00%
2020-06-19 0 0.520 0.520 0.570 0.510 0.590 456,000 253,840 0.5567 0.279 0.279 0.306 0.273 0.316 850,690 0.2984 -11.86%
2020-06-18 0 0.590 0.580 0.590 0.520 0.640 766,000 449,160 0.5864 0.316 0.311 0.316 0.279 0.343 1,429,010 0.3143 -9.05%
2020-06-17 0 0.840 0.820 0.840 0.810 0.840 1,026,000 839,860 0.8186 0.348 0.339 0.348 0.335 0.348 2,478,502 0.3389 0.00%
2020-06-16 0 0.840 0.830 0.840 0.820 0.870 440,000 370,840 0.8428 0.348 0.344 0.348 0.339 0.360 1,062,905 0.3489 2.44%
2020-06-15 0 0.820 0.830 0.840 0.820 0.890 410,000 352,700 0.8602 0.339 0.344 0.348 0.339 0.368 990,435 0.3561 -5.75%
2020-06-12 0 0.870 0.800 0.870 0.850 0.880 453,000 389,090 0.8589 0.360 0.331 0.360 0.352 0.364 1,094,309 0.3556 1.16%
2020-06-11 0 0.860 0.860 0.880 0.850 0.860 194,000 166,480 0.8581 0.356 0.356 0.364 0.352 0.356 468,645 0.3552 1.18%
2020-06-10 0 0.850 0.840 0.850 0.850 0.880 764,463 655,724 0.8578 0.352 0.348 0.352 0.352 0.364 1,846,709 0.3551 1.19%
2020-06-09 0 0.840 0.820 0.840 0.790 0.850 640,000 530,340 0.8287 0.348 0.339 0.348 0.327 0.352 1,546,044 0.3430 6.33%
2020-06-08 0 0.790 0.770 0.800 0.750 0.790 456,000 353,580 0.7754 0.327 0.319 0.331 0.310 0.327 1,101,556 0.3210 5.33%
2020-06-05 0 0.750 0.730 0.750 0.750 0.750 354,000 265,500 0.7500 0.310 0.302 0.310 0.310 0.310 855,156 0.3105 0.00%
2020-06-04 0 0.750 0.720 0.750 0.750 0.750 70,000 52,500 0.7500 0.310 0.298 0.310 0.310 0.310 169,099 0.3105 0.00%
2020-06-03 0 0.750 0.740 0.750 0.750 0.770 748,000 570,620 0.7629 0.310 0.306 0.310 0.310 0.319 1,806,939 0.3158 0.00%
2020-06-02 0 0.750 0.750 0.760 0.740 0.750 210,000 156,800 0.7467 0.310 0.310 0.315 0.306 0.310 507,296 0.3091 0.00%
2020-06-01 0 0.750 0.750 0.760 0.720 0.750 200,000 147,400 0.7370 0.310 0.310 0.315 0.298 0.310 483,139 0.3051 2.74%
2020-05-29 0 0.730 0.680 0.730 - - 0 0 - 0.302 0.281 0.302 - - 0 - 0.00%
2020-05-28 0 0.730 0.680 0.730 0.710 0.730 204,000 146,920 0.7202 0.302 0.281 0.302 0.294 0.302 492,802 0.2981 1.39%
2020-05-27 0 0.720 0.690 0.720 0.720 0.760 68,000 49,040 0.7212 0.298 0.286 0.298 0.298 0.315 164,267 0.2985 -2.70%
2020-05-26 0 0.740 0.710 0.740 0.720 0.740 24,000 17,360 0.7233 0.306 0.294 0.306 0.298 0.306 57,977 0.2994 2.78%
2020-05-25 0 0.720 0.690 0.730 0.720 0.720 10,000 7,200 0.7200 0.298 0.286 0.302 0.298 0.298 24,157 0.2981 0.00%
2020-05-22 0 0.720 0.680 0.730 0.680 0.720 168,000 119,260 0.7099 0.298 0.281 0.302 0.281 0.298 405,837 0.2939 -1.37%
2020-05-21 0 0.730 0.710 0.730 0.750 0.750 36,000 27,000 0.7500 0.302 0.294 0.302 0.310 0.310 86,965 0.3105 -2.67%
2020-05-20 0 0.750 0.710 0.750 - - 0 0 - 0.310 0.294 0.310 - - 0 - -1.32%
2020-05-19 0 0.760 0.680 0.760 0.750 0.760 76,000 57,260 0.7534 0.315 0.281 0.315 0.310 0.315 183,593 0.3119 2.70%
2020-05-18 0 0.740 0.730 0.740 0.720 0.740 84,000 62,000 0.7381 0.306 0.302 0.306 0.298 0.306 202,918 0.3055 1.37%
2020-05-15 0 0.730 0.700 0.740 0.720 0.730 32,000 23,060 0.7206 0.302 0.290 0.306 0.298 0.302 77,302 0.2983 -1.35%
2020-05-14 0 0.740 0.680 0.740 0.700 0.750 76,000 54,060 0.7113 0.306 0.281 0.306 0.290 0.310 183,593 0.2945 2.78%
2020-05-13 0 0.720 0.680 0.740 0.720 0.750 76,000 54,860 0.7218 0.298 0.281 0.306 0.298 0.310 183,593 0.2988 -2.70%
2020-05-12 0 0.740 0.720 0.750 - - 512 353 0.6895 0.306 0.298 0.310 - - 1,237 0.2854 0.00%
2020-05-11 0 0.740 0.740 0.760 0.720 0.740 50,000 36,540 0.7308 0.306 0.306 0.315 0.298 0.306 120,785 0.3025 -2.63%
2020-05-08 0 0.760 0.730 0.760 0.730 0.760 30,000 22,160 0.7387 0.315 0.302 0.315 0.302 0.315 72,471 0.3058 0.00%
2020-05-07 0 0.760 0.730 0.760 0.730 0.760 968,000 734,920 0.7592 0.315 0.302 0.315 0.302 0.315 2,338,392 0.3143 -2.56%
2020-05-06 0 0.780 0.720 0.800 0.690 0.780 178,000 126,000 0.7079 0.323 0.298 0.331 0.286 0.323 429,994 0.2930 11.43%
2020-05-05 0 0.700 0.700 0.740 - - 0 0 - 0.290 0.290 0.306 - - 0 - 0.00%
2020-05-04 0 0.700 0.680 0.700 0.680 0.700 154,000 105,320 0.6839 0.290 0.281 0.290 0.281 0.290 372,017 0.2831 1.45%
2020-04-29 0 0.690 0.650 0.690 0.690 0.690 100,000 69,000 0.6900 0.286 0.269 0.286 0.286 0.286 241,569 0.2856 0.00%
2020-04-28 0 0.690 0.680 0.690 0.680 0.690 258,000 176,700 0.6849 0.286 0.281 0.286 0.281 0.286 623,249 0.2835 1.47%
2020-04-27 0 0.680 0.670 0.680 0.670 0.680 374,000 252,020 0.6739 0.281 0.277 0.281 0.277 0.281 903,470 0.2789 1.49%
2020-04-24 0 0.670 0.650 0.680 0.670 0.680 536,000 359,140 0.6700 0.277 0.269 0.281 0.277 0.281 1,294,812 0.2774 3.08%
2020-04-23 0 0.650 0.640 0.660 0.650 0.660 70,000 45,660 0.6523 0.269 0.265 0.273 0.269 0.273 169,099 0.2700 -1.52%
2020-04-22 0 0.660 0.650 0.670 0.650 0.660 232,000 152,500 0.6573 0.273 0.269 0.277 0.269 0.273 560,441 0.2721 1.54%
2020-04-21 0 0.650 0.640 0.660 0.650 0.670 314,000 204,620 0.6517 0.269 0.265 0.273 0.269 0.277 758,528 0.2698 -2.99%
2020-04-20 0 0.670 0.660 0.670 0.660 0.670 154,000 101,680 0.6603 0.277 0.273 0.277 0.273 0.277 372,017 0.2733 0.00%
2020-04-17 0 0.670 0.660 0.690 0.670 0.680 138,000 92,560 0.6707 0.277 0.273 0.286 0.277 0.281 333,366 0.2777 0.00%
2020-04-16 0 0.670 0.660 0.670 0.650 0.670 56,000 36,480 0.6514 0.277 0.273 0.277 0.269 0.277 135,279 0.2697 1.52%
2020-04-15 0 0.660 0.660 0.670 0.650 0.690 490,000 324,280 0.6618 0.273 0.273 0.277 0.269 0.286 1,183,690 0.2740 -1.49%
2020-04-14 0 0.670 0.660 0.670 0.660 0.680 256,000 170,400 0.6656 0.277 0.273 0.277 0.273 0.281 618,418 0.2755 -1.47%
2020-04-09 0 0.680 0.680 0.700 0.650 0.680 188,320 127,538 0.6772 0.281 0.281 0.290 0.269 0.281 454,923 0.2804 4.62%
2020-04-08 0 0.650 0.650 0.670 0.650 0.660 38,000 24,720 0.6505 0.269 0.269 0.277 0.269 0.273 91,796 0.2693 -1.52%
2020-04-07 0 0.660 0.660 0.670 0.650 0.670 182,000 120,440 0.6618 0.273 0.273 0.277 0.269 0.277 439,656 0.2739 -1.49%
2020-04-06 0 0.670 0.650 0.670 0.670 0.670 22,000 14,740 0.6700 0.277 0.269 0.277 0.277 0.277 53,145 0.2774 -1.47%
2020-04-03 0 0.680 0.660 0.680 0.660 0.680 120,000 81,200 0.6767 0.281 0.273 0.281 0.273 0.281 289,883 0.2801 3.03%
2020-04-02 0 0.660 0.650 0.690 0.660 0.660 10,000 6,600 0.6600 0.273 0.269 0.286 0.273 0.273 24,157 0.2732 -5.71%
2020-04-01 0 0.700 0.650 0.700 0.660 0.700 8,000 5,500 0.6875 0.290 0.269 0.290 0.273 0.290 19,326 0.2846 4.48%
2020-03-31 0 0.670 0.670 0.680 0.610 0.720 1,640,000 1,079,380 0.6582 0.277 0.277 0.281 0.253 0.298 3,961,738 0.2725 21.82%
2020-03-30 0 0.550 0.540 0.550 0.455 0.550 30,000 16,290 0.5430 0.228 0.224 0.228 0.188 0.228 72,471 0.2248 14.58%
2020-03-27 0 0.480 0.475 0.480 0.450 0.480 234,000 107,810 0.4607 0.199 0.197 0.199 0.186 0.199 565,272 0.1907 -5.88%
2020-03-26 0 0.510 0.450 0.510 - - 0 0 - 0.211 0.186 0.211 - - 0 - 0.00%
2020-03-25 0 0.510 - 0.510 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2020-03-24 0 0.510 0.420 0.510 - - 0 0 - 0.211 0.174 0.211 - - 0 - -1.92%
2020-03-23 0 0.520 0.410 0.520 0.540 0.540 2,000 1,080 0.5400 0.215 0.170 0.215 0.224 0.224 4,831 0.2235 10.64%
2020-03-20 0 0.470 0.460 0.470 0.460 0.470 100,000 46,020 0.4602 0.195 0.190 0.195 0.190 0.195 241,569 0.1905 -3.09%
2020-03-19 0 0.485 0.410 0.485 0.530 0.530 2,000 1,060 0.5300 0.201 0.170 0.201 0.219 0.219 4,831 0.2194 1.04%
2020-03-18 0 0.480 0.480 0.530 0.480 0.485 28,000 13,510 0.4825 0.199 0.199 0.219 0.199 0.201 67,639 0.1997 -9.43%
2020-03-17 0 0.530 0.480 0.530 0.540 0.540 8,000 4,320 0.5400 0.219 0.199 0.219 0.224 0.224 19,326 0.2235 -1.85%
2020-03-16 0 0.540 0.480 0.550 0.540 0.540 32,000 17,280 0.5400 0.224 0.199 0.228 0.224 0.224 77,302 0.2235 -1.82%
2020-03-13 0 0.550 0.480 0.550 - - 0 0 - 0.228 0.199 0.228 - - 0 - 0.00%
2020-03-12 0 0.550 0.485 0.550 - - 0 0 - 0.228 0.201 0.228 - - 0 - 0.00%
2020-03-11 0 0.550 0.485 0.550 - - 0 0 - 0.228 0.201 0.228 - - 0 - 0.00%
2020-03-10 0 0.550 0.490 0.550 0.485 0.550 40,640 20,174 0.4964 0.228 0.203 0.228 0.201 0.228 98,174 0.2055 0.00%
2020-03-09 0 0.550 0.485 0.550 - - 0 0 - 0.228 0.201 0.228 - - 0 - -1.79%
2020-03-06 0 0.560 0.485 0.570 - - 0 0 - 0.232 0.201 0.236 - - 0 - 0.00%
2020-03-05 0 0.560 0.485 0.570 - - 0 0 - 0.232 0.201 0.236 - - 0 - 0.00%
2020-03-04 0 0.560 0.485 0.570 0.560 0.560 20,000 11,200 0.5600 0.232 0.201 0.236 0.232 0.232 48,314 0.2318 0.00%
2020-03-03 0 0.560 0.485 0.570 - - 418,000 234,080 0.5600 0.232 0.201 0.236 - - 1,009,760 0.2318 0.00%
2020-03-02 0 0.560 0.480 0.560 0.470 0.560 126,000 61,670 0.4894 0.232 0.199 0.232 0.195 0.232 304,377 0.2026 1.82%
2020-02-28 0 0.550 0.480 0.570 0.500 0.550 92,000 46,400 0.5043 0.228 0.199 0.236 0.207 0.228 222,244 0.2088 -8.33%
2020-02-27 0 0.600 0.470 0.600 - - 0 0 - 0.248 0.195 0.248 - - 0 - 0.00%
2020-02-26 0 0.600 0.475 0.600 - - 6,000 3,600 0.6000 0.248 0.197 0.248 - - 14,494 0.2484 0.00%
2020-02-25 0 0.600 0.475 0.600 - - 0 0 - 0.248 0.197 0.248 - - 0 - 0.00%
2020-02-24 0 0.600 0.480 0.600 - - 0 0 - 0.248 0.199 0.248 - - 0 - 0.00%
2020-02-21 0 0.600 0.480 0.600 - - 0 0 - 0.248 0.199 0.248 - - 0 - 0.00%
2020-02-20 0 0.600 0.500 0.600 0.600 0.650 502,000 305,400 0.6084 0.248 0.207 0.248 0.248 0.269 1,212,678 0.2518 0.00%
2020-02-19 0 0.600 0.500 0.600 - - 0 0 - 0.248 0.207 0.248 - - 0 - 0.00%
2020-02-18 0 0.600 0.495 0.650 0.600 0.600 10,000 6,000 0.6000 0.248 0.205 0.269 0.248 0.248 24,157 0.2484 0.00%
2020-02-17 0 0.600 0.520 0.640 - - 0 0 - 0.248 0.215 0.265 - - 0 - 0.00%
2020-02-14 0 0.600 0.510 0.640 - - 6,000 3,600 0.6000 0.248 0.211 0.265 - - 14,494 0.2484 0.00%
2020-02-13 0 0.600 0.520 0.600 0.600 0.610 6,000 3,620 0.6033 0.248 0.215 0.248 0.248 0.253 14,494 0.2498 -1.64%
2020-02-12 0 0.610 0.520 0.610 0.640 0.640 2,000 1,280 0.6400 0.253 0.215 0.253 0.265 0.265 4,831 0.2649 5.17%
2020-02-11 0 0.580 0.520 0.580 0.580 0.600 10,000 5,840 0.5840 0.240 0.215 0.240 0.240 0.248 24,157 0.2418 16.00%
2020-02-10 0 0.500 0.500 0.650 0.460 0.500 32,000 15,040 0.4700 0.207 0.207 0.269 0.190 0.207 77,302 0.1946 -15.25%
2020-02-07 0 0.590 0.465 0.600 - - 0 0 - 0.244 0.192 0.248 - - 0 - 0.00%
2020-02-06 0 0.590 0.425 0.590 - - 0 0 - 0.244 0.176 0.244 - - 0 - -1.67%
2020-02-05 0 0.600 0.455 0.600 - - 0 0 - 0.248 0.188 0.248 - - 0 - -1.64%
2020-02-04 0 0.610 0.425 0.610 - - 0 0 - 0.253 0.176 0.253 - - 0 - -1.61%
2020-02-03 0 0.620 0.500 0.620 - - 0 0 - 0.257 0.207 0.257 - - 0 - 0.00%
2020-01-31 0 0.620 0.500 0.620 0.640 0.640 2,000 1,280 0.6400 0.257 0.207 0.257 0.265 0.265 4,831 0.2649 8.77%
2020-01-30 0 0.570 0.550 0.570 - - 0 0 - 0.236 0.228 0.236 - - 0 - -3.39%
2020-01-29 0 0.590 0.560 0.610 0.590 0.590 50,000 29,500 0.5900 0.244 0.232 0.253 0.244 0.244 120,785 0.2442 -4.84%
2020-01-24 0 0.620 0.590 0.650 - - 0 0 - 0.257 0.244 0.269 - - 0 - 0.00%
2020-01-23 0 0.620 0.590 0.620 - - 0 0 - 0.257 0.244 0.257 - - 0 - 0.00%
2020-01-22 0 0.620 0.590 0.620 - - 0 0 - 0.257 0.244 0.257 - - 0 - 0.00%
2020-01-21 0 0.620 0.590 0.620 - - 0 0 - 0.257 0.244 0.257 - - 0 - 0.00%
2020-01-20 0 0.620 0.590 0.620 0.620 0.620 2,000 1,240 0.6200 0.257 0.244 0.257 0.257 0.257 4,831 0.2567 0.00%
2020-01-17 0 0.620 0.580 0.620 - - 0 0 - 0.257 0.240 0.257 - - 0 - 0.00%
2020-01-16 0 0.620 0.580 0.620 0.580 0.620 32,000 18,640 0.5825 0.257 0.240 0.257 0.240 0.257 77,302 0.2411 5.08%
2020-01-15 0 0.590 0.580 0.620 0.590 0.600 332,000 198,880 0.5990 0.244 0.240 0.257 0.244 0.248 802,010 0.2480 0.00%
2020-01-14 0 0.590 0.580 0.620 - - 0 0 - 0.244 0.240 0.257 - - 0 - 0.00%
2020-01-13 0 0.590 0.590 0.620 0.580 0.590 102,000 59,240 0.5808 0.244 0.244 0.257 0.240 0.244 246,401 0.2404 -6.35%
2020-01-10 0 0.630 0.600 0.650 - - 0 0 - 0.261 0.248 0.269 - - 0 - 0.00%
2020-01-09 0 0.630 0.600 0.650 0.610 0.630 6,000 3,700 0.6167 0.261 0.248 0.269 0.253 0.261 14,494 0.2553 3.28%
2020-01-08 0 0.610 0.600 0.650 - - 0 0 - 0.253 0.248 0.269 - - 0 - 0.00%
2020-01-07 0 0.610 0.600 0.650 - - 0 0 - 0.253 0.248 0.269 - - 0 - 0.00%
2020-01-06 0 0.610 0.600 0.650 - - 0 0 - 0.253 0.248 0.269 - - 0 - 0.00%
2020-01-03 0 0.610 0.610 0.670 0.610 0.620 20,000 12,260 0.6130 0.253 0.253 0.277 0.253 0.257 48,314 0.2538 0.00%
2020-01-02 0 0.610 0.610 0.670 - - 833 499 0.5990 0.253 0.253 0.277 - - 2,012 0.2480 0.00%
2019-12-31 0 0.610 0.610 0.640 - - 0 0 - 0.253 0.253 0.265 - - 0 - 0.00%
2019-12-30 0 0.610 0.610 0.640 0.610 0.610 10,000 6,100 0.6100 0.253 0.253 0.265 0.253 0.253 24,157 0.2525 -4.69%
2019-12-27 0 0.640 0.610 0.640 0.640 0.650 588,000 373,220 0.6347 0.265 0.253 0.265 0.265 0.269 1,420,428 0.2628 3.23%
2019-12-24 0 0.620 0.590 0.620 - - 0 0 - 0.257 0.244 0.257 - - 0 - 0.00%
2019-12-23 0 0.620 0.590 0.620 - - 0 0 - 0.257 0.244 0.257 - - 0 - 0.00%
2019-12-20 0 0.620 0.590 0.620 0.620 0.620 4,000 2,480 0.6200 0.257 0.244 0.257 0.257 0.257 9,663 0.2567 0.00%
2019-12-19 0 0.620 0.600 0.640 - - 0 0 - 0.257 0.248 0.265 - - 0 - 0.00%
2019-12-18 0 0.620 0.600 0.640 - - 0 0 - 0.257 0.248 0.265 - - 0 - 0.00%
2019-12-17 0 0.620 0.600 0.620 0.620 0.620 18,000 11,160 0.6200 0.257 0.248 0.257 0.257 0.257 43,482 0.2567 -3.12%
2019-12-16 0 0.640 0.620 0.650 0.640 0.640 62,000 39,680 0.6400 0.265 0.257 0.269 0.265 0.265 149,773 0.2649 -3.03%
2019-12-13 0 0.660 0.620 0.660 0.620 0.660 4,000 2,560 0.6400 0.273 0.257 0.273 0.257 0.273 9,663 0.2649 0.00%
2019-12-12 0 0.660 0.620 0.660 0.590 0.660 40,320 24,619 0.6106 0.273 0.257 0.273 0.244 0.273 97,401 0.2528 0.00%
2019-12-11 0 0.660 0.590 0.660 - - 0 0 - 0.273 0.244 0.273 - - 0 - -1.49%
2019-12-10 0 0.670 0.590 0.670 - - 0 0 - 0.277 0.244 0.277 - - 0 - 0.00%
2019-12-09 0 0.670 0.590 0.680 - - 0 0 - 0.277 0.244 0.281 - - 0 - 0.00%
2019-12-06 0 0.670 0.590 0.680 - - 0 0 - 0.277 0.244 0.281 - - 0 - 0.00%
2019-12-05 0 0.670 0.590 0.680 0.670 0.670 2,000 1,340 0.6700 0.277 0.244 0.281 0.277 0.277 4,831 0.2774 9.84%
2019-12-04 0 0.610 0.570 0.670 0.610 0.630 124,000 77,000 0.6210 0.253 0.236 0.277 0.253 0.261 299,546 0.2571 -8.96%
2019-12-03 0 0.670 0.610 0.670 0.610 0.670 52,000 31,840 0.6123 0.277 0.253 0.277 0.253 0.277 125,616 0.2535 -2.90%
2019-12-02 0 0.690 0.610 0.700 - - 0 0 - 0.286 0.253 0.290 - - 0 - 0.00%
2019-11-29 0 0.690 0.620 0.690 - - 0 0 - 0.286 0.257 0.286 - - 0 - 0.00%
2019-11-28 0 0.690 0.610 0.690 - - 0 0 - 0.286 0.253 0.286 - - 0 - -1.43%
2019-11-27 0 0.700 0.610 0.700 - - 0 0 - 0.290 0.253 0.290 - - 0 - 0.00%
2019-11-26 0 0.700 0.620 0.700 - - 0 0 - 0.290 0.257 0.290 - - 0 - 0.00%
2019-11-25 0 0.700 0.620 0.700 - - 0 0 - 0.290 0.257 0.290 - - 0 - 0.00%
2019-11-22 0 0.700 0.620 0.700 0.690 0.700 4,000 2,780 0.6950 0.290 0.257 0.290 0.286 0.290 9,663 0.2877 -2.78%
2019-11-21 0 0.720 0.650 0.720 - - 0 0 - 0.298 0.269 0.298 - - 0 - 0.00%
2019-11-20 0 0.720 0.670 0.720 0.670 0.720 46,000 31,380 0.6822 0.298 0.277 0.298 0.277 0.298 111,122 0.2824 -5.26%
2019-11-19 0 0.760 0.670 0.760 - - 0 0 - 0.315 0.277 0.315 - - 0 - -5.00%
2019-11-18 0 0.800 0.640 0.800 0.730 0.800 36,000 26,420 0.7339 0.331 0.265 0.331 0.302 0.331 86,965 0.3038 9.59%
2019-11-15 0 0.730 0.640 0.730 - - 0 0 - 0.302 0.265 0.302 - - 0 - 0.00%
2019-11-14 0 0.730 0.640 0.730 - - 0 0 - 0.302 0.265 0.302 - - 0 - 0.00%
2019-11-13 0 0.730 0.640 0.730 - - 0 0 - 0.302 0.265 0.302 - - 0 - 0.00%
2019-11-12 0 0.730 0.640 0.730 0.730 0.730 2,000 1,460 0.7300 0.302 0.265 0.302 0.302 0.302 4,831 0.3022 1.39%
2019-11-11 0 0.720 0.650 0.720 - - 0 0 - 0.298 0.269 0.298 - - 0 - -1.37%
2019-11-08 0 0.730 0.650 0.730 - - 0 0 - 0.302 0.269 0.302 - - 0 - 0.00%
2019-11-07 0 0.730 0.650 0.730 - - 0 0 - 0.302 0.269 0.302 - - 0 - 0.00%
2019-11-06 0 0.730 0.650 0.730 - - 0 0 - 0.302 0.269 0.302 - - 0 - 0.00%
2019-11-05 0 0.730 0.650 0.730 0.730 0.730 2,000 1,460 0.7300 0.302 0.269 0.302 0.302 0.302 4,831 0.3022 1.39%
2019-11-04 0 0.720 0.650 0.720 - - 0 0 - 0.298 0.269 0.298 - - 0 - -1.37%
2019-11-01 0 0.730 0.660 0.730 0.710 0.800 24,000 17,560 0.7317 0.302 0.273 0.302 0.294 0.331 57,977 0.3029 2.82%
2019-10-31 0 0.710 0.650 0.710 0.700 0.730 20,000 14,100 0.7050 0.294 0.269 0.294 0.290 0.302 48,314 0.2918 5.97%
2019-10-30 0 0.670 0.650 0.670 0.670 0.670 50,000 33,500 0.6700 0.277 0.269 0.277 0.277 0.277 120,785 0.2774 0.00%
2019-10-29 0 0.670 0.650 0.670 0.650 0.670 24,000 15,700 0.6542 0.277 0.269 0.277 0.269 0.277 57,977 0.2708 0.00%
2019-10-28 0 0.670 0.650 0.670 - - 0 0 - 0.277 0.269 0.277 - - 0 - 0.00%
2019-10-25 0 0.670 0.650 0.670 0.650 0.700 20,000 13,280 0.6640 0.277 0.269 0.277 0.269 0.290 48,314 0.2749 0.00%
2019-10-24 0 0.670 0.660 0.700 0.660 0.710 18,128 12,140 0.6697 0.277 0.273 0.290 0.273 0.294 43,792 0.2772 -6.94%
2019-10-23 0 0.720 0.650 0.720 - - 0 0 - 0.298 0.269 0.298 - - 0 - 0.00%
2019-10-22 0 0.720 0.680 0.720 - - 0 0 - 0.298 0.281 0.298 - - 0 - 0.00%
2019-10-21 0 0.720 0.660 0.730 - - 0 0 - 0.298 0.273 0.302 - - 0 - 0.00%
2019-10-18 0 0.720 0.650 0.720 - - 0 0 - 0.298 0.269 0.298 - - 0 - -1.37%
2019-10-17 0 0.730 0.670 0.730 - - 0 0 - 0.302 0.277 0.302 - - 0 - -2.67%
2019-10-16 0 0.750 0.660 0.750 - - 0 0 - 0.310 0.273 0.310 - - 0 - 0.00%
2019-10-15 0 0.750 0.660 0.750 - - 0 0 - 0.310 0.273 0.310 - - 0 - 0.00%
2019-10-14 0 0.750 0.670 0.750 - - 0 0 - 0.310 0.277 0.310 - - 0 - -2.60%
2019-10-11 0 0.770 0.670 0.770 0.800 0.800 2,000 1,600 0.8000 0.319 0.277 0.319 0.331 0.331 4,831 0.3312 2.67%
2019-10-10 0 0.750 0.660 0.750 - - 0 0 - 0.310 0.273 0.310 - - 0 - 0.00%
2019-10-09 0 0.750 0.670 0.750 0.750 0.800 8,000 6,100 0.7625 0.310 0.277 0.310 0.310 0.331 19,326 0.3156 2.74%
2019-10-08 0 0.730 0.670 0.730 0.730 0.730 2,000 1,460 0.7300 0.302 0.277 0.302 0.302 0.302 4,831 0.3022 1.39%
2019-10-04 0 0.720 0.670 0.720 0.710 0.720 14,000 9,960 0.7114 0.298 0.277 0.298 0.294 0.298 33,820 0.2945 0.00%
2019-10-03 0 0.720 0.650 0.720 - - 0 0 - 0.298 0.269 0.298 - - 0 - -1.37%
2019-10-02 0 0.730 0.650 0.730 - - 0 0 - 0.302 0.269 0.302 - - 0 - -1.35%
2019-09-30 0 0.740 0.650 0.740 - - 0 0 - 0.306 0.269 0.306 - - 0 - 0.00%
2019-09-27 0 0.740 0.650 0.740 - - 0 0 - 0.306 0.269 0.306 - - 0 - 0.00%
2019-09-26 0 0.740 0.680 0.740 0.760 0.760 2,000 1,520 0.7600 0.306 0.281 0.306 0.315 0.315 4,831 0.3146 4.23%
2019-09-25 0 0.710 0.650 0.710 0.660 0.710 28,064 19,240 0.6856 0.294 0.269 0.294 0.273 0.294 67,794 0.2838 1.43%
2019-09-24 0 0.700 0.650 0.700 - - 0 0 - 0.290 0.269 0.290 - - 0 - 0.00%
2019-09-23 0 0.700 0.650 0.710 - - 0 0 - 0.290 0.269 0.294 - - 0 - 0.00%
2019-09-20 0 0.700 0.650 0.710 - - 0 0 - 0.290 0.269 0.294 - - 0 - 0.00%
2019-09-19 0 0.700 0.650 0.710 - - 0 0 - 0.290 0.269 0.294 - - 0 - 0.00%
2019-09-18 0 0.700 0.650 0.710 - - 0 0 - 0.290 0.269 0.294 - - 0 - 0.00%
2019-09-17 0 0.700 0.650 0.700 - - 0 0 - 0.290 0.269 0.290 - - 0 - 0.00%
2019-09-16 0 0.700 0.660 0.700 - - 0 0 - 0.290 0.273 0.290 - - 0 - -1.41%
2019-09-13 0 0.710 0.660 0.710 - - 0 0 - 0.294 0.273 0.294 - - 0 - 0.00%
2019-09-12 0 0.710 0.660 0.710 - - 0 0 - 0.294 0.273 0.294 - - 0 - 0.00%
2019-09-11 0 0.710 0.660 0.710 - - 0 0 - 0.294 0.273 0.294 - - 0 - -1.39%
2019-09-10 0 0.720 0.670 0.720 - - 0 0 - 0.298 0.277 0.298 - - 0 - 0.00%
2019-09-09 0 0.720 0.680 0.720 0.720 0.720 4,000 2,880 0.7200 0.298 0.281 0.298 0.298 0.298 9,663 0.2981 5.88%
2019-09-06 0 0.680 0.680 0.730 0.680 0.740 108,000 75,140 0.6957 0.281 0.281 0.302 0.281 0.306 260,895 0.2880 -12.82%
2019-09-05 0 0.780 0.670 0.780 0.690 0.780 140,000 99,680 0.7120 0.323 0.277 0.323 0.286 0.323 338,197 0.2947 4.00%
2019-09-04 0 0.750 0.620 0.750 - - 0 0 - 0.310 0.257 0.310 - - 0 - -2.60%
2019-09-03 0 0.770 0.650 0.770 - - 0 0 - 0.319 0.269 0.319 - - 0 - 0.00%
2019-09-02 0 0.770 0.630 0.770 - - 0 0 - 0.319 0.261 0.319 - - 0 - 0.00%
2019-08-30 0 0.770 0.610 0.770 - - 0 0 - 0.319 0.253 0.319 - - 0 - 0.00%
2019-08-29 0 0.770 0.670 0.770 - - 0 0 - 0.319 0.277 0.319 - - 0 - -1.28%
2019-08-28 0 0.780 0.650 0.780 0.750 0.780 4,000 3,060 0.7650 0.323 0.269 0.323 0.310 0.323 9,663 0.3167 1.30%
2019-08-27 0 0.770 0.630 0.780 0.770 0.770 6,000 4,620 0.7700 0.319 0.261 0.323 0.319 0.319 14,494 0.3187 0.00%
2019-08-26 0 0.770 0.660 0.770 - - 0 0 - 0.319 0.273 0.319 - - 0 - 0.00%
2019-08-23 0 0.770 0.650 0.770 0.780 0.780 2,000 1,560 0.7800 0.319 0.269 0.319 0.323 0.323 4,831 0.3229 1.32%
2019-08-22 0 0.760 0.640 0.760 - - 0 0 - 0.315 0.265 0.315 - - 0 - 0.00%
2019-08-21 0 0.760 0.630 0.760 - - 0 0 - 0.315 0.261 0.315 - - 0 - -1.30%
2019-08-20 0 0.770 0.690 0.770 0.710 0.800 52,000 37,940 0.7296 0.319 0.286 0.319 0.294 0.331 125,616 0.3020 0.00%
2019-08-19 0 0.770 0.650 0.770 - - 0 0 - 0.319 0.269 0.319 - - 0 - -2.53%
2019-08-16 0 0.790 0.620 0.790 0.800 0.800 2,000 1,600 0.8000 0.327 0.257 0.327 0.331 0.331 4,831 0.3312 3.95%
2019-08-15 0 0.760 0.610 0.760 0.800 0.800 2,000 1,600 0.8000 0.315 0.253 0.315 0.331 0.331 4,831 0.3312 -1.30%
2019-08-14 0 0.770 0.650 0.770 - - 0 0 - 0.319 0.269 0.319 - - 0 - -2.53%
2019-08-13 0 0.790 0.640 0.790 - - 0 0 - 0.327 0.265 0.327 - - 0 - -1.25%
2019-08-12 0 0.800 0.700 0.800 0.800 0.800 2,000 1,600 0.8000 0.331 0.290 0.331 0.331 0.331 4,831 0.3312 1.27%
2019-08-09 0 0.790 0.670 0.790 0.800 0.800 2,000 1,600 0.8000 0.327 0.277 0.327 0.331 0.331 4,831 0.3312 0.00%
2019-08-08 0 0.790 0.730 0.790 0.750 0.800 88,000 66,300 0.7534 0.327 0.302 0.327 0.310 0.331 212,581 0.3119 3.95%
2019-08-07 0 0.760 0.670 0.760 0.760 0.760 14,000 10,640 0.7600 0.315 0.277 0.315 0.315 0.315 33,820 0.3146 -1.30%
2019-08-06 0 0.770 0.670 0.770 0.750 0.770 22,000 16,580 0.7536 0.319 0.277 0.319 0.310 0.319 53,145 0.3120 -1.28%
2019-08-05 0 0.780 0.670 0.780 - - 0 0 - 0.323 0.277 0.323 - - 0 - -2.50%
2019-08-02 0 0.800 0.660 0.800 - - 0 0 - 0.331 0.273 0.331 - - 0 - 0.00%
2019-08-01 0 0.800 0.720 0.800 - - 0 0 - 0.331 0.298 0.331 - - 0 - -1.23%
2019-07-31 0 0.810 0.740 0.810 - - 0 0 - 0.335 0.306 0.335 - - 0 - 0.00%
2019-07-30 0 0.810 0.760 0.810 0.790 0.820 22,000 17,520 0.7964 0.335 0.315 0.335 0.327 0.339 53,145 0.3297 3.85%
2019-07-29 0 0.780 0.730 0.780 0.750 0.790 58,000 44,220 0.7624 0.323 0.302 0.323 0.310 0.327 140,110 0.3156 -2.50%
2019-07-26 0 0.800 0.760 0.800 0.750 0.800 92,000 72,200 0.7848 0.331 0.315 0.331 0.310 0.331 222,244 0.3249 0.00%
2019-07-25 0 0.800 0.760 0.800 0.800 0.800 2,000 1,600 0.8000 0.331 0.315 0.331 0.331 0.331 4,831 0.3312 -2.44%
2019-07-24 0 0.820 0.740 0.820 0.820 0.820 2,000 1,640 0.8200 0.339 0.306 0.339 0.339 0.339 4,831 0.3394 2.50%
2019-07-23 0 0.800 0.730 0.800 - - 0 0 - 0.331 0.302 0.331 - - 0 - -2.44%
2019-07-22 0 0.820 0.730 0.820 0.820 0.820 2,000 1,640 0.8200 0.339 0.302 0.339 0.339 0.339 4,831 0.3394 2.50%
2019-07-19 0 0.800 0.720 0.800 0.800 0.800 2,000 1,600 0.8000 0.331 0.298 0.331 0.331 0.331 4,831 0.3312 0.00%
2019-07-18 0 0.800 0.800 0.830 - - 0 0 - 0.331 0.331 0.344 - - 0 - 0.00%
2019-07-17 0 0.800 0.800 0.830 - - 0 0 - 0.331 0.331 0.344 - - 0 - 0.00%
2019-07-16 0 0.800 0.800 0.830 - - 0 0 - 0.331 0.331 0.344 - - 0 - 0.00%
2019-07-15 0 0.800 0.770 0.830 - - 0 0 - 0.331 0.319 0.344 - - 0 - 0.00%
2019-07-12 0 0.800 0.790 0.800 - - 0 0 - 0.331 0.327 0.331 - - 0 - 0.00%
2019-07-11 0 0.800 0.790 0.800 - - 0 0 - 0.331 0.327 0.331 - - 0 - -2.44%
2019-07-10 0 0.820 0.790 0.820 0.800 0.830 4,000 3,260 0.8150 0.339 0.327 0.339 0.331 0.344 9,663 0.3374 2.50%
2019-07-09 0 0.800 0.790 0.800 0.800 0.800 96,000 76,800 0.8000 0.331 0.327 0.331 0.331 0.331 231,907 0.3312 0.00%
2019-07-08 0 0.800 0.780 0.800 0.800 0.800 14,000 11,200 0.8000 0.331 0.323 0.331 0.331 0.331 33,820 0.3312 -1.23%
2019-07-05 0 0.810 0.790 0.810 - - 0 0 - 0.335 0.327 0.335 - - 0 - 0.00%
2019-07-04 0 0.810 0.790 0.810 - - 0 0 - 0.335 0.327 0.335 - - 0 - 0.00%
2019-07-03 0 0.810 0.790 0.810 0.810 0.810 20,000 16,200 0.8100 0.335 0.327 0.335 0.335 0.335 48,314 0.3353 1.25%
2019-07-02 0 0.800 0.790 0.810 0.800 0.810 106,000 84,840 0.8004 0.331 0.327 0.335 0.331 0.335 256,064 0.3313 -1.23%
2019-06-28 0 0.810 0.780 0.810 0.810 0.810 2,000 1,620 0.8100 0.335 0.323 0.335 0.335 0.335 4,831 0.3353 2.53%
2019-06-27 0 0.790 0.780 0.810 0.770 0.800 110,000 85,620 0.7784 0.327 0.323 0.335 0.319 0.331 265,726 0.3222 -4.82%
2019-06-26 0 0.830 0.770 0.830 - - 0 0 - 0.344 0.319 0.344 - - 0 - 0.00%
2019-06-25 0 0.830 0.780 0.830 - - 0 0 - 0.344 0.323 0.344 - - 0 - 0.00%
2019-06-24 0 0.830 0.800 0.830 0.800 0.830 10,000 8,060 0.8060 0.344 0.331 0.344 0.331 0.344 24,157 0.3337 3.75%
2019-06-21 0 0.800 0.790 0.800 0.770 0.800 792,000 625,980 0.7904 0.331 0.327 0.331 0.319 0.331 1,913,230 0.3272 1.27%
2019-06-20 0 0.790 0.760 0.790 0.790 0.790 8,000 6,320 0.7900 0.327 0.315 0.327 0.327 0.327 19,326 0.3270 0.00%
2019-06-19 0 0.790 0.760 0.800 0.760 0.800 54,000 42,540 0.7878 0.327 0.315 0.331 0.315 0.331 130,447 0.3261 -1.25%
2019-06-18 0 0.800 0.760 0.800 - - 0 0 - 0.331 0.315 0.331 - - 0 - 0.00%
2019-06-17 0 0.800 0.760 0.800 0.800 0.800 16,000 12,800 0.8000 0.331 0.315 0.331 0.331 0.331 38,651 0.3312 -2.44%
2019-06-14 0 0.820 0.770 0.820 - - 0 0 - 0.339 0.319 0.339 - - 0 - 0.00%
2019-06-13 0 0.820 0.760 0.830 0.820 0.820 2,000 1,640 0.8200 0.339 0.315 0.344 0.339 0.339 4,831 0.3394 1.23%
2019-06-12 0 0.810 0.750 0.830 - - 0 0 - 0.335 0.310 0.344 - - 0 - 0.00%
2019-06-11 0 0.810 0.760 0.820 - - 0 0 - 0.335 0.315 0.339 - - 0 - 0.00%
2019-06-10 0 0.810 0.770 0.810 0.820 0.850 12,000 9,980 0.8317 0.335 0.319 0.335 0.339 0.352 28,988 0.3443 6.58%
2019-06-06 0 0.760 0.740 0.790 0.740 0.820 42,000 32,300 0.7690 0.315 0.306 0.327 0.306 0.339 101,459 0.3184 -8.43%
2019-06-05 0 0.830 0.750 0.830 0.780 0.830 22,000 17,560 0.7982 0.344 0.310 0.344 0.323 0.344 53,145 0.3304 1.22%
2019-06-04 0 0.820 0.730 0.820 - - 0 0 - 0.339 0.302 0.339 - - 0 - 0.00%
2019-06-03 0 0.820 0.730 0.820 - - 0 0 - 0.339 0.302 0.339 - - 0 - -1.20%
2019-05-31 0 0.830 0.790 0.830 - - 0 0 - 0.344 0.327 0.344 - - 0 - -1.19%
2019-05-30 0 0.840 0.800 0.840 - - 0 0 - 0.348 0.331 0.348 - - 0 - 0.00%
2019-05-29 0 0.840 0.790 0.840 - - 0 0 - 0.348 0.327 0.348 - - 0 - -1.18%
2019-05-28 0 0.850 0.790 0.850 - - 0 0 - 0.352 0.327 0.352 - - 0 - 0.00%
2019-05-27 0 0.850 0.790 0.850 - - 0 0 - 0.352 0.327 0.352 - - 0 - 0.00%
2019-05-24 0 0.850 0.760 0.850 0.850 0.850 2,000 1,700 0.8500 0.352 0.315 0.352 0.352 0.352 4,831 0.3519 6.25%
2019-05-23 0 0.800 0.760 0.850 - - 0 0 - 0.331 0.315 0.352 - - 0 - 0.00%
2019-05-22 0 0.800 0.760 0.800 - - 0 0 - 0.331 0.315 0.331 - - 0 - 0.00%
2019-05-21 0 0.800 0.760 0.820 0.760 0.800 8,000 6,220 0.7775 0.331 0.315 0.339 0.315 0.331 19,326 0.3219 -2.44%
2019-05-20 0 0.820 0.730 0.840 - - 0 0 - 0.339 0.302 0.348 - - 0 - 0.00%
2019-05-17 0 0.820 0.790 0.820 - - 0 0 - 0.339 0.327 0.339 - - 0 - -1.20%
2019-05-16 0 0.830 0.790 0.830 - - 0 0 - 0.344 0.327 0.344 - - 0 - -1.19%
2019-05-15 0 0.840 0.790 0.840 0.830 0.860 4,000 3,380 0.8450 0.348 0.327 0.348 0.344 0.356 9,663 0.3498 3.70%
2019-05-14 0 0.810 0.790 0.810 - - 0 0 - 0.335 0.327 0.335 - - 0 - 0.00%
2019-05-10 0 0.810 0.790 0.810 0.800 0.830 60,000 48,060 0.8010 0.335 0.327 0.335 0.331 0.344 144,942 0.3316 -1.22%
2019-05-09 0 0.820 0.790 0.820 - - 0 0 - 0.339 0.327 0.339 - - 0 - -3.53%
2019-05-08 0 0.850 0.800 0.850 0.810 0.860 4,000 3,340 0.8350 0.352 0.331 0.352 0.335 0.356 9,663 0.3457 2.41%
2019-05-07 0 0.830 0.800 0.830 - - 0 0 - 0.344 0.331 0.344 - - 0 - 0.00%
2019-05-06 0 0.830 0.800 0.830 - - 0 0 - 0.344 0.331 0.344 - - 0 - 0.00%
2019-05-03 0 0.830 0.800 0.830 - - 0 0 - 0.344 0.331 0.344 - - 0 - 0.00%
2019-05-02 0 0.830 0.800 0.840 0.830 0.830 20,000 16,600 0.8300 0.344 0.331 0.348 0.344 0.344 48,314 0.3436 0.00%
2019-04-30 0 0.830 0.800 0.830 - - 0 0 - 0.344 0.331 0.344 - - 0 - -1.19%
2019-04-29 0 0.840 0.810 0.840 0.840 0.840 2,000 1,680 0.8400 0.348 0.335 0.348 0.348 0.348 4,831 0.3477 3.70%
2019-04-26 0 0.810 0.800 0.810 0.810 0.820 94,000 77,040 0.8196 0.335 0.331 0.335 0.335 0.339 227,075 0.3393 -1.22%
2019-04-25 0 0.820 0.800 0.830 0.820 0.840 6,000 4,980 0.8300 0.339 0.331 0.344 0.339 0.348 14,494 0.3436 -2.38%
2019-04-24 0 0.840 0.810 0.840 0.810 0.850 40,000 32,620 0.8155 0.348 0.335 0.348 0.335 0.352 96,628 0.3376 2.44%
2019-04-23 0 0.820 0.820 0.830 0.820 0.820 154,000 126,280 0.8200 0.339 0.339 0.344 0.339 0.339 372,017 0.3394 -1.20%
2019-04-18 0 0.830 0.820 0.860 0.830 0.830 204,000 169,320 0.8300 0.344 0.339 0.356 0.344 0.344 492,802 0.3436 -2.35%
2019-04-17 0 0.850 0.830 0.860 0.850 0.850 2,000 1,700 0.8500 0.352 0.344 0.356 0.352 0.352 4,831 0.3519 -1.16%
2019-04-16 0 0.860 0.830 0.860 - - 0 0 - 0.356 0.344 0.356 - - 0 - 0.00%
2019-04-15 0 0.860 0.830 0.860 0.840 0.860 66,000 55,480 0.8406 0.356 0.344 0.356 0.348 0.356 159,436 0.3480 0.00%
2019-04-12 0 0.860 0.840 0.860 0.840 0.860 20,000 16,840 0.8420 0.356 0.348 0.356 0.348 0.356 48,314 0.3486 2.38%
2019-04-11 0 0.840 0.840 0.860 0.840 0.850 58,000 49,120 0.8469 0.348 0.348 0.356 0.348 0.352 140,110 0.3506 -1.18%
2019-04-10 0 0.850 0.840 0.870 - - 0 0 - 0.352 0.348 0.360 - - 0 - 0.00%
2019-04-09 0 0.850 0.840 0.860 - - 0 0 - 0.352 0.348 0.356 - - 0 - 0.00%
2019-04-08 0 0.850 0.830 0.860 - - 0 0 - 0.352 0.344 0.356 - - 0 - 0.00%
2019-04-04 0 0.850 0.840 0.860 0.830 0.870 186,000 154,680 0.8316 0.352 0.348 0.356 0.344 0.360 449,319 0.3443 -3.41%
2019-04-03 0 0.880 0.830 0.880 - - 0 0 - 0.364 0.344 0.364 - - 0 - 0.00%
2019-04-02 0 0.880 0.830 0.880 0.870 0.880 562,000 490,620 0.8730 0.364 0.344 0.364 0.360 0.364 1,357,620 0.3614 2.33%
2019-04-01 0 0.860 0.830 0.870 0.860 0.870 56,000 48,180 0.8604 0.356 0.344 0.360 0.356 0.360 135,279 0.3562 3.61%
2019-03-29 0 0.830 0.820 0.870 0.830 0.860 184,000 152,840 0.8307 0.344 0.339 0.360 0.344 0.356 444,488 0.3439 -4.60%
2019-03-28 0 0.870 0.820 0.870 0.870 0.870 6,000 5,220 0.8700 0.360 0.339 0.360 0.360 0.360 14,494 0.3601 6.10%
2019-03-27 0 0.820 0.820 0.830 0.820 0.870 362,000 302,860 0.8366 0.339 0.339 0.344 0.339 0.360 874,481 0.3463 -5.75%
2019-03-26 0 0.870 0.850 0.880 - - 192 155 0.8073 0.360 0.352 0.364 - - 464 0.3342 0.00%
2019-03-25 0 0.870 0.850 0.870 0.850 0.880 202,000 172,500 0.8540 0.360 0.352 0.360 0.352 0.364 487,970 0.3535 -1.14%
2019-03-22 0 0.880 0.840 0.880 - - 0 0 - 0.364 0.348 0.364 - - 0 - 0.00%
2019-03-21 0 0.880 0.860 0.880 0.870 0.880 24,000 20,920 0.8717 0.364 0.356 0.364 0.360 0.364 57,977 0.3608 0.00%
2019-03-20 0 0.880 0.840 0.880 0.870 0.880 72,000 62,660 0.8703 0.364 0.348 0.364 0.360 0.364 173,930 0.3603 1.15%
2019-03-19 0 0.870 0.860 0.880 0.870 0.880 152,497 133,252 0.8738 0.360 0.356 0.364 0.360 0.364 368,386 0.3617 0.00%
2019-03-18 0 0.870 0.840 0.880 0.850 0.870 108,000 91,840 0.8504 0.360 0.348 0.364 0.352 0.360 260,895 0.3520 -1.14%
2019-03-15 0 0.880 0.850 0.880 0.860 0.880 58,000 50,560 0.8717 0.364 0.352 0.364 0.356 0.364 140,110 0.3609 -1.12%
2019-03-14 0 0.890 0.830 0.890 0.840 0.890 124,000 104,620 0.8437 0.368 0.344 0.368 0.348 0.368 299,546 0.3493 4.71%
2019-03-13 0 0.850 0.850 0.880 0.850 0.870 58,000 49,380 0.8514 0.352 0.352 0.364 0.352 0.360 140,110 0.3524 1.19%
2019-03-12 0 0.840 0.840 0.870 0.840 0.920 172,000 149,660 0.8701 0.348 0.348 0.360 0.348 0.381 415,499 0.3602 -2.33%
2019-03-11 0 0.860 0.850 0.860 0.820 0.870 110,000 92,120 0.8375 0.356 0.352 0.356 0.339 0.360 265,726 0.3467 0.00%
2019-03-08 0 0.860 0.820 0.860 0.860 0.890 18,000 15,680 0.8711 0.356 0.339 0.356 0.356 0.368 43,482 0.3606 2.38%
2019-03-07 0 0.840 0.830 0.840 0.840 0.840 172,000 144,480 0.8400 0.348 0.344 0.348 0.348 0.348 415,499 0.3477 -1.18%
2019-03-06 0 0.850 0.840 0.850 0.850 0.880 226,000 198,160 0.8768 0.352 0.348 0.352 0.352 0.364 545,947 0.3630 0.00%
2019-03-05 0 0.850 0.830 0.850 0.840 0.850 46,000 39,060 0.8491 0.352 0.344 0.352 0.348 0.352 111,122 0.3515 0.00%
2019-03-04 0 0.850 0.820 0.850 0.850 0.850 106,000 90,100 0.8500 0.352 0.339 0.352 0.352 0.352 256,064 0.3519 0.00%
2019-03-01 0 0.850 0.820 0.850 0.810 0.850 132,000 110,460 0.8368 0.352 0.339 0.352 0.335 0.352 318,872 0.3464 0.00%
2019-02-28 0 0.850 0.830 0.850 0.830 0.880 118,000 100,980 0.8558 0.352 0.344 0.352 0.344 0.364 285,052 0.3543 0.00%
2019-02-27 0 0.850 0.830 0.850 0.830 0.860 78,000 65,140 0.8351 0.352 0.344 0.352 0.344 0.356 188,424 0.3457 2.41%
2019-02-26 0 0.830 0.820 0.830 0.830 0.840 308,000 255,880 0.8308 0.344 0.339 0.344 0.344 0.348 744,034 0.3439 0.00%
2019-02-25 0 0.830 0.820 0.830 0.810 0.830 126,000 104,480 0.8292 0.344 0.339 0.344 0.335 0.344 304,377 0.3433 1.22%
2019-02-22 0 0.820 0.820 0.830 0.790 0.850 1,814,000 1,478,760 0.8152 0.339 0.339 0.344 0.327 0.352 4,382,069 0.3375 -5.75%
2019-02-21 0 0.870 0.850 0.870 0.860 0.870 28,000 24,260 0.8664 0.360 0.352 0.360 0.356 0.360 67,639 0.3587 2.35%
2019-02-20 0 0.850 0.850 0.870 0.830 0.870 397,143 337,054 0.8487 0.352 0.352 0.360 0.344 0.360 959,376 0.3513 -6.59%
2019-02-19 0 0.910 0.850 0.910 - - 1,143 800 0.6999 0.377 0.352 0.377 - - 2,761 0.2897 0.00%
2019-02-18 0 0.910 0.860 0.910 - - 0 0 - 0.377 0.356 0.377 - - 0 - 0.00%
2019-02-15 0 0.910 0.860 0.910 0.910 0.910 56,000 50,960 0.9100 0.377 0.356 0.377 0.377 0.377 135,279 0.3767 0.00%
2019-02-14 0 0.910 0.880 0.920 0.910 0.910 10,000 9,100 0.9100 0.377 0.364 0.381 0.377 0.377 24,157 0.3767 0.00%
2019-02-13 0 0.910 0.880 0.910 0.880 0.920 54,000 47,760 0.8844 0.377 0.364 0.377 0.364 0.381 130,447 0.3661 3.41%
2019-02-12 0 0.880 0.870 0.890 0.860 0.920 176,000 154,980 0.8806 0.364 0.360 0.368 0.356 0.381 425,162 0.3645 1.15%
2019-02-11 0 0.870 0.870 0.880 0.850 0.940 349,714 300,225 0.8585 0.360 0.360 0.364 0.352 0.389 844,802 0.3554 -6.45%
2019-02-08 0 0.930 0.890 0.930 0.880 0.950 10,000 9,300 0.9300 0.385 0.368 0.385 0.364 0.393 24,157 0.3850 3.33%
2019-02-04 0 0.900 0.880 0.900 0.860 0.900 68,000 58,620 0.8621 0.373 0.364 0.373 0.356 0.373 164,267 0.3569 0.00%
2019-02-01 0 0.900 0.880 0.900 0.910 0.970 4,000 3,760 0.9400 0.373 0.364 0.373 0.377 0.402 9,663 0.3891 2.27%
2019-01-31 0 0.880 0.850 0.880 0.880 0.950 18,000 16,380 0.9100 0.364 0.352 0.364 0.364 0.393 43,482 0.3767 -1.12%
2019-01-30 0 0.890 0.870 0.890 0.870 0.980 134,000 120,340 0.8981 0.368 0.360 0.368 0.360 0.406 323,703 0.3718 0.00%
2019-01-29 0 0.890 0.820 0.890 0.890 0.900 4,000 3,580 0.8950 0.368 0.339 0.368 0.368 0.373 9,663 0.3705 0.00%
2019-01-28 0 0.890 0.830 0.890 0.880 0.890 4,000 3,540 0.8850 0.368 0.344 0.368 0.364 0.368 9,663 0.3664 0.00%
2019-01-25 0 0.890 0.830 0.890 0.800 0.900 40,000 35,460 0.8865 0.368 0.344 0.368 0.331 0.373 96,628 0.3670 0.00%
2019-01-24 0 0.890 0.790 0.890 - - 0 0 - 0.368 0.327 0.368 - - 0 - -1.11%
2019-01-23 0 0.900 0.800 0.900 0.900 0.900 6,000 5,400 0.9000 0.373 0.331 0.373 0.373 0.373 14,494 0.3726 1.12%
2019-01-22 0 0.890 0.810 0.890 - - 0 0 - 0.368 0.335 0.368 - - 0 - -1.11%
2019-01-21 0 0.900 0.830 0.900 0.890 0.900 64,000 57,580 0.8997 0.373 0.344 0.373 0.368 0.373 154,604 0.3724 0.00%
2019-01-18 0 0.900 0.800 0.900 - - 0 0 - 0.373 0.331 0.373 - - 0 - 0.00%
2019-01-17 0 0.900 0.810 0.900 - - 0 0 - 0.373 0.335 0.373 - - 0 - 0.00%
2019-01-16 0 0.900 0.840 0.900 0.900 0.900 532,000 478,800 0.9000 0.373 0.348 0.373 0.373 0.373 1,285,149 0.3726 0.00%
2019-01-15 0 0.900 0.720 0.900 0.900 0.900 452,000 397,800 0.8801 0.373 0.298 0.373 0.373 0.373 1,091,894 0.3643 2.27%
2019-01-14 0 0.880 0.780 0.880 - - 0 0 - 0.364 0.323 0.364 - - 0 - 0.00%
2019-01-11 0 0.880 0.760 0.880 0.900 0.900 2,000 1,800 0.9000 0.364 0.315 0.364 0.373 0.373 4,831 0.3726 0.00%
2019-01-10 0 0.880 0.770 0.880 - - 0 0 - 0.364 0.319 0.364 - - 0 - -1.12%
2019-01-09 0 0.890 0.780 0.890 0.880 0.900 54,000 47,600 0.8815 0.368 0.323 0.368 0.364 0.373 130,447 0.3649 0.00%
2019-01-08 0 0.890 0.800 0.890 - - 0 0 - 0.368 0.331 0.368 - - 0 - -1.11%
2019-01-07 0 0.900 0.820 0.900 - - 0 0 - 0.373 0.339 0.373 - - 0 - 0.00%
2019-01-04 0 0.900 0.780 0.900 - - 0 0 - 0.373 0.323 0.373 - - 0 - 0.00%
2019-01-03 0 0.900 0.840 0.900 0.840 0.900 32,000 27,240 0.8513 0.373 0.348 0.373 0.348 0.373 77,302 0.3524 0.00%
2019-01-02 0 0.900 0.840 0.900 0.910 0.910 2,000 1,820 0.9100 0.373 0.348 0.373 0.377 0.377 4,831 0.3767 0.00%
2018-12-31 0 0.900 0.840 0.900 - - 0 0 - 0.373 0.348 0.373 - - 0 - 0.00%
2018-12-28 0 0.900 0.840 0.900 0.840 0.910 22,000 18,760 0.8527 0.373 0.348 0.373 0.348 0.377 53,145 0.3530 0.00%
2018-12-27 0 0.900 0.840 0.900 0.890 0.900 12,000 10,700 0.8917 0.373 0.348 0.373 0.368 0.373 28,988 0.3691 0.00%
2018-12-24 0 0.900 0.610 0.900 0.920 0.920 2,000 1,840 0.9200 0.373 0.253 0.373 0.381 0.381 4,831 0.3808 7.14%
2018-12-21 0 0.840 0.830 0.840 - - 0 0 - 0.348 0.344 0.348 - - 0 - -6.67%
2018-12-20 0 0.900 0.770 0.900 - - 0 0 - 0.373 0.319 0.373 - - 0 - 0.00%
2018-12-19 0 0.900 0.820 0.900 - - 0 0 - 0.373 0.339 0.373 - - 0 - 0.00%
2018-12-18 0 0.900 0.720 0.900 - - 0 0 - 0.373 0.298 0.373 - - 0 - -1.10%
2018-12-17 0 0.910 0.810 0.910 - - 0 0 - 0.377 0.335 0.377 - - 0 - 0.00%
2018-12-14 0 0.910 0.810 0.910 - - 0 0 - 0.377 0.335 0.377 - - 0 - -1.09%
2018-12-13 0 0.920 0.760 0.920 0.940 0.960 6,000 5,720 0.9533 0.381 0.315 0.381 0.389 0.397 14,494 0.3946 4.55%
2018-12-12 0 0.880 0.840 0.880 - - 0 0 - 0.364 0.348 0.364 - - 0 - -2.22%
2018-12-11 0 0.900 0.810 0.900 - - 0 0 - 0.373 0.335 0.373 - - 0 - 0.00%
2018-12-10 0 0.900 0.720 0.910 - - 0 0 - 0.373 0.298 0.377 - - 0 - 0.00%
2018-12-07 0 0.900 0.810 0.900 - - 0 0 - 0.373 0.335 0.373 - - 0 - 0.00%
2018-12-06 0 0.900 0.830 0.900 - - 0 0 - 0.373 0.344 0.373 - - 0 - 0.00%
2018-12-05 0 0.900 0.840 0.910 - - 0 0 - 0.373 0.348 0.377 - - 0 - 0.00%
2018-12-04 0 0.900 0.860 0.900 - - 0 0 - 0.373 0.356 0.373 - - 0 - -1.10%
2018-12-03 0 0.910 0.820 0.910 0.900 0.930 20,000 18,220 0.9110 0.377 0.339 0.377 0.373 0.385 48,314 0.3771 -1.09%
2018-11-30 0 0.920 0.870 0.920 0.850 0.920 10,000 8,820 0.8820 0.381 0.360 0.381 0.352 0.381 24,157 0.3651 0.00%
2018-11-29 0 0.920 0.880 0.920 0.920 0.930 8,000 7,400 0.9250 0.381 0.364 0.381 0.381 0.385 19,326 0.3829 2.22%
2018-11-28 0 0.900 0.860 0.900 - - 0 0 - 0.373 0.356 0.373 - - 0 - -1.10%
2018-11-27 0 0.910 0.850 0.910 - - 0 0 - 0.377 0.352 0.377 - - 0 - 0.00%
2018-11-26 0 0.910 0.850 0.910 0.830 0.930 26,000 22,840 0.8785 0.377 0.352 0.377 0.344 0.385 62,808 0.3636 1.11%
2018-11-23 0 0.900 0.840 0.900 - - 0 0 - 0.373 0.348 0.373 - - 0 - 0.00%
2018-11-22 0 0.900 0.850 0.900 0.900 0.910 4,000 3,620 0.9050 0.373 0.352 0.373 0.373 0.377 9,663 0.3746 0.00%
2018-11-21 0 0.900 0.840 0.900 0.900 0.900 4,000 3,600 0.9000 0.373 0.348 0.373 0.373 0.373 9,663 0.3726 -1.10%
2018-11-20 0 0.910 0.840 0.910 - - 0 0 - 0.377 0.348 0.377 - - 0 - 0.00%
2018-11-19 0 0.910 0.850 0.910 0.910 0.940 34,000 31,240 0.9188 0.377 0.352 0.377 0.377 0.389 82,134 0.3804 0.00%
2018-11-16 0 0.910 0.840 0.910 0.910 0.910 4,000 3,640 0.9100 0.377 0.348 0.377 0.377 0.377 9,663 0.3767 0.00%
2018-11-15 0 0.910 0.840 0.910 0.860 0.920 118,000 104,860 0.8886 0.377 0.348 0.377 0.356 0.381 285,052 0.3679 1.11%
2018-11-14 0 0.900 0.860 0.900 0.910 0.910 20,000 18,200 0.9100 0.373 0.356 0.373 0.377 0.377 48,314 0.3767 -2.17%
2018-11-13 0 0.920 0.860 0.920 0.920 0.920 18,000 16,560 0.9200 0.381 0.356 0.381 0.381 0.381 43,482 0.3808 1.10%
2018-11-12 0 0.910 0.860 0.910 0.910 0.910 32,000 29,120 0.9100 0.377 0.356 0.377 0.377 0.377 77,302 0.3767 0.00%
2018-11-09 0 0.910 0.840 0.910 0.930 0.930 10,000 9,300 0.9300 0.377 0.348 0.377 0.385 0.385 24,157 0.3850 0.00%
2018-11-08 0 0.910 0.840 0.910 - - 0 0 - 0.377 0.348 0.377 - - 0 - 0.00%
2018-11-07 0 0.910 0.830 0.910 0.910 0.910 30,000 27,300 0.9100 0.377 0.344 0.377 0.377 0.377 72,471 0.3767 0.00%
2018-11-06 0 0.910 0.830 0.910 - - 0 0 - 0.377 0.344 0.377 - - 0 - 0.00%
2018-11-05 0 0.910 0.840 0.910 0.890 0.910 32,000 28,520 0.8913 0.377 0.348 0.377 0.368 0.377 77,302 0.3689 0.00%
2018-11-02 0 0.910 0.840 0.930 0.890 0.930 176,000 158,440 0.9002 0.377 0.348 0.385 0.368 0.385 425,162 0.3727 2.25%
2018-11-01 0 0.890 0.830 0.890 - - 0 0 - 0.368 0.344 0.368 - - 0 - 0.00%
2018-10-31 0 0.890 0.880 0.890 0.880 0.890 48,000 42,540 0.8863 0.368 0.364 0.368 0.364 0.368 115,953 0.3669 0.00%
2018-10-30 0 0.890 0.830 0.890 - - 0 0 - 0.368 0.344 0.368 - - 0 - 0.00%
2018-10-29 0 0.890 0.830 0.890 - - 0 0 - 0.368 0.344 0.368 - - 0 - 0.00%
2018-10-26 0 0.890 0.830 0.890 - - 0 0 - 0.368 0.344 0.368 - - 0 - -2.20%
2018-10-25 0 0.910 0.830 0.910 - - 0 0 - 0.377 0.344 0.377 - - 0 - 0.00%
2018-10-24 0 0.910 0.910 0.940 - - 0 0 - 0.377 0.377 0.389 - - 0 - 4.60%
2018-10-23 0 0.870 0.870 0.880 0.870 0.870 20,000 17,400 0.8700 0.360 0.360 0.364 0.360 0.360 48,314 0.3601 -1.14%
2018-10-22 0 0.880 0.830 0.880 0.900 0.900 2,000 1,800 0.9000 0.364 0.344 0.364 0.373 0.373 4,831 0.3726 1.15%
2018-10-19 0 0.870 0.830 0.870 - - 0 0 - 0.360 0.344 0.360 - - 0 - 0.00%
2018-10-18 0 0.870 0.860 0.870 0.900 0.900 2,000 1,800 0.9000 0.360 0.356 0.360 0.373 0.373 4,831 0.3726 1.16%
2018-10-16 0 0.860 0.830 0.880 - - 0 0 - 0.356 0.344 0.364 - - 0 - 0.00%
2018-10-15 0 0.860 0.860 0.900 0.860 0.860 34,000 29,240 0.8600 0.356 0.356 0.373 0.356 0.356 82,134 0.3560 -2.27%
2018-10-12 0 0.880 0.860 0.880 0.910 0.910 2,000 1,820 0.9100 0.364 0.356 0.364 0.377 0.377 4,831 0.3767 4.76%
2018-10-11 0 0.840 0.830 0.840 0.840 0.840 262,000 220,080 0.8400 0.348 0.344 0.348 0.348 0.348 632,912 0.3477 -3.45%
2018-10-10 0 0.870 0.840 0.870 0.840 0.870 52,000 43,800 0.8423 0.360 0.348 0.360 0.348 0.360 125,616 0.3487 -1.14%
2018-10-09 0 0.880 0.850 0.880 - - 0 0 - 0.364 0.352 0.364 - - 0 - -2.22%
2018-10-08 0 0.900 0.850 0.900 - - 0 0 - 0.373 0.352 0.373 - - 0 - 0.00%
2018-10-05 0 0.900 0.860 0.900 0.900 0.900 6,000 5,400 0.9000 0.373 0.356 0.373 0.373 0.373 14,494 0.3726 -1.10%
2018-10-04 0 0.910 0.860 0.940 - - 0 0 - 0.377 0.356 0.389 - - 0 - 0.00%
2018-10-03 0 0.910 0.850 0.910 - - 0 0 - 0.377 0.352 0.377 - - 0 - 0.00%
2018-10-02 0 0.910 0.910 0.960 - - 0 0 - 0.377 0.377 0.397 - - 0 - 2.25%
2018-09-28 0 0.890 0.830 0.900 - - 0 0 - 0.368 0.344 0.373 - - 0 - 0.00%
2018-09-27 0 0.890 0.850 0.890 0.840 0.890 166,000 140,240 0.8448 0.368 0.352 0.368 0.348 0.368 401,005 0.3497 -1.11%
2018-09-26 0 0.900 0.850 0.900 - - 0 0 - 0.373 0.352 0.373 - - 0 - 0.00%
2018-09-24 0 0.900 0.900 0.930 - - 0 0 - 0.373 0.373 0.385 - - 0 - 5.88%
2018-09-21 0 0.850 0.840 0.850 0.830 0.920 30,000 26,420 0.8807 0.352 0.348 0.352 0.344 0.381 72,471 0.3646 -2.30%
2018-09-20 0 0.870 0.840 0.870 0.910 0.910 2,000 1,820 0.9100 0.360 0.348 0.360 0.377 0.377 4,831 0.3767 3.57%
2018-09-19 0 0.840 0.840 0.870 0.840 0.870 282,000 239,660 0.8499 0.348 0.348 0.360 0.348 0.360 681,226 0.3518 -4.55%
2018-09-18 0 0.880 0.850 0.880 - - 0 0 - 0.364 0.352 0.364 - - 0 - 0.00%
2018-09-17 0 0.880 0.830 0.880 - - 0 0 - 0.364 0.344 0.364 - - 0 - -1.12%
2018-09-14 0 0.890 0.830 0.890 0.900 0.900 122,000 109,800 0.9000 0.368 0.344 0.368 0.373 0.373 294,715 0.3726 1.14%
2018-09-13 0 0.880 0.830 0.880 0.910 0.920 4,000 3,660 0.9150 0.364 0.344 0.364 0.377 0.381 9,663 0.3788 4.76%
2018-09-12 0 0.840 0.830 0.850 0.830 0.860 48,000 40,720 0.8483 0.348 0.344 0.352 0.344 0.356 115,953 0.3512 -6.67%
2018-09-11 0 0.900 0.830 0.900 - - 0 0 - 0.373 0.344 0.373 - - 0 - 0.00%
2018-09-10 0 0.900 0.860 0.900 - - 0 0 - 0.373 0.356 0.373 - - 0 - 0.00%
2018-09-07 0 0.900 0.860 0.940 - - 0 0 - 0.373 0.356 0.389 - - 0 - 0.00%
2018-09-06 0 0.900 0.860 0.900 - - 0 0 - 0.373 0.356 0.373 - - 0 - -2.17%
2018-09-05 0 0.920 0.870 0.920 0.920 0.920 8,000 7,360 0.9200 0.381 0.360 0.381 0.381 0.381 19,326 0.3808 5.75%
2018-09-04 0 0.870 0.870 0.880 0.870 0.880 78,000 67,940 0.8710 0.360 0.360 0.364 0.360 0.364 188,424 0.3606 -3.33%
2018-09-03 0 0.900 0.870 0.900 0.930 0.930 2,000 1,860 0.9300 0.373 0.360 0.373 0.385 0.385 4,831 0.3850 2.27%
2018-08-31 0 0.880 0.870 0.880 0.880 0.880 12,000 10,560 0.8800 0.364 0.360 0.364 0.364 0.364 28,988 0.3643 0.00%
2018-08-30 0 0.880 0.880 0.890 0.880 0.890 20,640 18,264 0.8849 0.364 0.364 0.368 0.364 0.368 49,860 0.3663 0.00%
2018-08-29 0 0.880 0.860 0.880 0.880 0.880 102,000 89,760 0.8800 0.364 0.356 0.364 0.364 0.364 246,401 0.3643 0.00%
2018-08-28 0 0.880 0.870 0.880 0.870 0.900 122,000 106,200 0.8705 0.364 0.360 0.364 0.360 0.373 294,715 0.3603 0.00%
2018-08-27 0 0.880 0.850 0.890 0.880 0.900 34,000 29,960 0.8812 0.364 0.352 0.368 0.364 0.373 82,134 0.3648 1.15%
2018-08-24 0 0.870 0.850 0.880 - - 30,000 26,100 0.8700 0.360 0.352 0.364 - - 72,471 0.3601 -1.14%
2018-08-23 0 0.880 0.840 0.880 - - 51 40 0.7843 0.364 0.348 0.364 - - 123 0.3247 -1.12%
2018-08-22 0 0.890 0.840 0.890 - - 0 0 - 0.368 0.348 0.368 - - 0 - 0.00%
2018-08-21 0 0.890 0.840 0.890 0.900 0.900 2,000 1,800 0.9000 0.368 0.348 0.368 0.373 0.373 4,831 0.3726 1.14%
2018-08-20 0 0.880 0.850 0.880 0.880 0.880 20,000 17,600 0.8800 0.364 0.352 0.364 0.364 0.364 48,314 0.3643 0.00%
2018-08-17 0 0.880 0.850 0.880 0.900 0.900 2,000 1,800 0.9000 0.364 0.352 0.364 0.373 0.373 4,831 0.3726 2.33%
2018-08-16 0 0.860 0.840 0.860 - - 0 0 - 0.356 0.348 0.356 - - 0 - -1.15%
2018-08-15 0 0.870 0.870 0.880 0.870 0.880 34,000 29,900 0.8794 0.360 0.360 0.364 0.360 0.364 82,134 0.3640 -3.33%
2018-08-14 0 0.900 0.870 0.900 0.870 0.900 24,000 20,980 0.8742 0.373 0.360 0.373 0.360 0.373 57,977 0.3619 1.12%
2018-08-13 0 0.890 0.870 0.890 0.880 0.900 46,000 41,340 0.8987 0.368 0.360 0.368 0.364 0.373 111,122 0.3720 -1.11%
2018-08-10 0 0.900 0.890 0.900 0.890 0.900 46,000 40,960 0.8904 0.373 0.368 0.373 0.368 0.373 111,122 0.3686 0.00%
2018-08-09 0 0.900 0.890 0.900 0.890 0.900 62,000 55,200 0.8903 0.373 0.368 0.373 0.368 0.373 149,773 0.3686 -1.10%
2018-08-08 0 0.910 0.860 0.910 - - 0 0 - 0.377 0.356 0.377 - - 0 - -2.15%
2018-08-07 0 0.930 0.850 0.930 0.970 0.970 2,000 1,940 0.9700 0.385 0.352 0.385 0.402 0.402 4,831 0.4015 0.00%
2018-08-06 0 0.930 0.840 0.930 0.930 0.930 84,000 78,120 0.9300 0.385 0.348 0.385 0.385 0.385 202,918 0.3850 0.00%
2018-08-03 0 0.930 0.850 0.930 - - 0 0 - 0.385 0.352 0.385 - - 0 - 0.00%
2018-08-02 0 0.930 0.850 0.930 - - 0 0 - 0.385 0.352 0.385 - - 0 - -1.06%
2018-08-01 0 0.940 0.840 0.940 - - 0 0 - 0.389 0.348 0.389 - - 0 - 0.00%
2018-07-31 0 0.940 0.900 0.950 0.930 0.950 20,000 18,800 0.9400 0.389 0.373 0.393 0.385 0.393 48,314 0.3891 1.08%
2018-07-30 0 0.930 0.910 0.930 0.910 0.930 116,000 105,640 0.9107 0.385 0.377 0.385 0.377 0.385 280,220 0.3770 1.09%
2018-07-27 0 0.920 0.910 0.920 0.920 0.930 344,000 317,700 0.9235 0.381 0.377 0.381 0.381 0.385 830,999 0.3823 -1.08%
2018-07-26 0 0.930 0.920 0.930 - - 0 0 - 0.385 0.381 0.385 - - 0 - -2.11%
2018-07-25 0 0.950 0.930 0.950 0.960 0.960 2,000 1,920 0.9600 0.393 0.385 0.393 0.397 0.397 4,831 0.3974 1.06%
2018-07-24 0 0.940 0.920 0.950 - - 0 0 - 0.389 0.381 0.393 - - 0 - 0.00%
2018-07-23 0 0.940 0.910 0.950 0.940 0.950 10,000 9,480 0.9480 0.389 0.377 0.393 0.389 0.393 24,157 0.3924 0.00%
2018-07-20 0 0.940 0.920 0.940 0.930 0.970 330,000 316,700 0.9597 0.389 0.381 0.389 0.385 0.402 797,179 0.3973 -1.05%
2018-07-19 0 0.950 0.910 0.950 - - 0 0 - 0.393 0.377 0.393 - - 0 - 0.00%
2018-07-18 0 0.950 0.930 0.960 0.950 0.950 10,000 9,500 0.9500 0.393 0.385 0.397 0.393 0.393 24,157 0.3933 2.15%
2018-07-17 0 0.930 0.910 0.930 0.910 0.930 170,000 155,380 0.9140 0.385 0.377 0.385 0.377 0.385 410,668 0.3784 -1.06%
2018-07-16 0 0.940 0.900 0.940 - - 0 0 - 0.389 0.373 0.389 - - 0 - -2.08%
2018-07-13 0 0.960 0.950 0.960 0.950 0.980 28,000 26,900 0.9607 0.397 0.393 0.397 0.393 0.406 67,639 0.3977 4.35%
2018-07-12 0 0.920 0.890 0.920 0.880 0.960 728,000 658,000 0.9038 0.381 0.368 0.381 0.364 0.397 1,758,625 0.3742 4.55%
2018-07-11 0 0.880 0.870 0.900 0.820 0.930 594,000 506,100 0.8520 0.364 0.360 0.373 0.339 0.385 1,434,922 0.3527 -6.38%
2018-07-10 0 0.940 0.860 0.950 0.950 0.990 30,000 28,580 0.9527 0.389 0.356 0.393 0.393 0.410 72,471 0.3944 -1.05%
2018-07-09 0 0.950 0.920 0.950 - - 0 0 - 0.393 0.381 0.393 - - 0 - -1.04%
2018-07-06 0 0.960 0.820 0.960 - - 0 0 - 0.397 0.339 0.397 - - 0 - 0.00%
2018-07-05 0 0.960 0.960 0.980 0.920 0.940 28,000 25,840 0.9229 0.397 0.397 0.406 0.381 0.389 67,639 0.3820 3.23%
2018-07-04 0 0.930 0.930 0.940 0.920 0.980 426,000 414,720 0.9735 0.385 0.385 0.389 0.381 0.406 1,029,086 0.4030 -1.06%
2018-07-03 0 0.940 0.920 0.940 0.940 0.960 138,640 132,249 0.9539 0.389 0.381 0.389 0.389 0.397 334,912 0.3949 -5.05%
2018-06-29 0 0.990 0.960 0.990 - - 0 0 - 0.410 0.397 0.410 - - 0 - 0.00%
2018-06-28 0 0.990 0.970 0.990 0.960 0.990 126,000 122,740 0.9741 0.410 0.402 0.410 0.397 0.410 304,377 0.4032 1.02%
2018-06-27 0 0.980 0.970 0.980 0.990 0.990 130,000 128,700 0.9900 0.406 0.402 0.406 0.410 0.410 314,040 0.4098 -1.01%
2018-06-26 0 0.990 0.980 1.000 1.000 1.000 162,000 166,800 1.0296 0.410 0.406 0.414 0.414 0.414 391,342 0.4262 0.00%
2018-06-25 0 0.990 0.980 1.000 0.990 1.040 226,000 231,980 1.0265 0.410 0.406 0.414 0.410 0.431 545,947 0.4249 -1.98%
2018-06-22 0 1.010 1.000 1.010 1.000 1.020 96,000 97,260 1.0131 0.418 0.414 0.418 0.414 0.422 231,907 0.4194 -1.94%
2018-06-21 0 1.030 1.000 1.030 1.030 1.050 346,000 360,980 1.0433 0.426 0.414 0.426 0.426 0.435 835,830 0.4319 0.00%
2018-06-20 0 1.030 1.030 1.040 0.980 1.030 370,000 375,320 1.0144 0.426 0.426 0.431 0.406 0.426 893,807 0.4199 5.10%
2018-06-19 0 0.980 0.980 0.990 0.940 1.070 882,000 886,800 1.0054 0.406 0.406 0.410 0.389 0.443 2,130,642 0.4162 -6.89%
2018-06-15 0 1.180 1.110 1.180 1.150 1.190 418,000 487,700 1.1667 0.436 0.410 0.436 0.425 0.439 1,132,083 0.4308 -0.84%
2018-06-14 0 1.190 1.130 1.190 1.190 1.210 628,000 756,180 1.2041 0.439 0.417 0.439 0.439 0.447 1,700,832 0.4446 -1.65%
2018-06-13 0 1.210 1.200 1.220 1.200 1.230 246,000 297,640 1.2099 0.447 0.443 0.450 0.443 0.454 666,250 0.4467 0.00%
2018-06-12 0 1.210 1.200 1.220 1.210 1.210 50,000 60,500 1.2100 0.447 0.443 0.450 0.447 0.447 135,417 0.4468 0.00%
2018-06-11 0 1.210 1.210 1.220 1.210 1.220 110,000 133,960 1.2178 0.447 0.447 0.450 0.447 0.450 297,916 0.4497 0.00%
2018-06-08 0 1.210 1.210 1.220 1.200 1.230 222,000 269,960 1.2160 0.447 0.447 0.450 0.443 0.454 601,250 0.4490 -1.63%
2018-06-07 0 1.230 1.230 1.240 1.200 1.230 664,000 810,440 1.2205 0.454 0.454 0.458 0.443 0.454 1,798,332 0.4507 2.50%
2018-06-06 0 1.200 1.190 1.200 1.180 1.210 1,398,000 1,676,540 1.1992 0.443 0.439 0.443 0.436 0.447 3,786,247 0.4428 1.69%
2018-06-05 0 1.180 1.180 1.190 1.170 1.180 470,000 554,180 1.1791 0.436 0.436 0.439 0.432 0.436 1,272,916 0.4354 0.85%
2018-06-04 0 1.170 1.170 1.190 1.170 1.180 76,000 89,420 1.1766 0.432 0.432 0.439 0.432 0.436 205,833 0.4344 -0.85%
2018-06-01 0 1.180 1.160 1.180 1.160 1.200 328,000 387,780 1.1823 0.436 0.428 0.436 0.428 0.443 888,333 0.4365 0.00%
2018-05-31 0 1.180 1.170 1.180 1.150 1.180 166,000 195,280 1.1764 0.436 0.432 0.436 0.425 0.436 449,583 0.4344 0.85%
2018-05-30 0 1.170 1.170 1.180 1.170 1.200 64,000 76,280 1.1919 0.432 0.432 0.436 0.432 0.443 173,333 0.4401 -1.68%
2018-05-29 0 1.190 1.190 1.210 1.180 1.200 86,000 102,140 1.1877 0.439 0.439 0.447 0.436 0.443 232,917 0.4385 0.85%
2018-05-28 0 1.180 1.180 1.200 1.180 1.220 72,000 85,420 1.1864 0.436 0.436 0.443 0.436 0.450 195,000 0.4381 -0.84%
2018-05-25 0 1.190 1.180 1.200 1.160 1.190 16,000 18,620 1.1638 0.439 0.436 0.443 0.428 0.439 43,333 0.4297 -0.83%
2018-05-24 0 1.200 1.170 1.200 1.200 1.200 598,000 717,600 1.2000 0.443 0.432 0.443 0.443 0.443 1,619,582 0.4431 0.00%
2018-05-23 0 1.200 1.200 1.210 1.180 1.240 352,000 430,480 1.2230 0.443 0.443 0.447 0.436 0.458 953,333 0.4516 -0.83%
2018-05-21 0 1.210 1.180 1.210 1.180 1.210 1,326,000 1,590,460 1.1994 0.447 0.436 0.447 0.436 0.447 3,591,248 0.4429 3.42%
2018-05-18 0 1.170 1.160 1.170 1.160 1.170 126,000 146,820 1.1652 0.432 0.428 0.432 0.428 0.432 341,250 0.4302 0.00%
2018-05-17 0 1.170 1.150 1.170 1.140 1.170 242,000 278,640 1.1514 0.432 0.425 0.432 0.421 0.432 655,416 0.4251 2.63%
2018-05-16 0 1.140 1.140 1.160 1.100 1.170 1,038,000 1,172,320 1.1294 0.421 0.421 0.428 0.406 0.432 2,811,248 0.4170 -1.72%
2018-05-15 0 1.160 1.150 1.170 1.160 1.170 404,000 472,180 1.1688 0.428 0.425 0.432 0.428 0.432 1,094,166 0.4315 -0.85%
2018-05-14 0 1.170 1.160 1.170 - - 0 0 - 0.432 0.428 0.432 - - 0 - 0.00%
2018-05-11 0 1.170 1.150 1.170 1.160 1.190 1,058,000 1,234,380 1.1667 0.432 0.425 0.432 0.428 0.439 2,865,415 0.4308 -0.85%
2018-05-10 0 1.180 1.170 1.180 1.170 1.180 622,000 732,820 1.1782 0.436 0.432 0.436 0.432 0.436 1,684,582 0.4350 1.72%
2018-05-09 0 1.160 1.160 1.170 1.110 1.180 798,000 934,100 1.1706 0.428 0.428 0.432 0.410 0.436 2,161,249 0.4322 0.87%
2018-05-08 0 1.150 1.150 1.160 1.150 1.160 1,538,000 1,774,700 1.1539 0.425 0.425 0.428 0.425 0.428 4,165,414 0.4261 0.00%
2018-05-07 0 1.150 1.150 1.160 1.150 1.150 108,000 124,200 1.1500 0.425 0.425 0.428 0.425 0.425 292,500 0.4246 0.88%
2018-05-04 0 1.140 1.120 1.140 - - 0 0 - 0.421 0.414 0.421 - - 0 - 0.00%
2018-05-03 0 1.140 1.120 1.140 1.100 1.140 120,000 135,140 1.1262 0.421 0.414 0.421 0.406 0.421 325,000 0.4158 0.00%
2018-05-02 0 1.140 1.140 1.150 1.130 1.140 370,000 418,800 1.1319 0.421 0.421 0.425 0.417 0.421 1,002,083 0.4179 -0.87%
2018-04-30 0 1.150 1.130 1.180 - - 0 0 - 0.425 0.417 0.436 - - 0 - 0.00%
2018-04-27 0 1.150 1.120 1.150 1.130 1.150 246,000 280,900 1.1419 0.425 0.414 0.425 0.417 0.425 666,250 0.4216 3.60%
2018-04-26 0 1.110 1.110 1.150 1.110 1.160 1,140,000 1,316,260 1.1546 0.410 0.410 0.425 0.410 0.428 3,087,498 0.4263 -1.77%
2018-04-25 0 1.130 1.130 1.150 1.120 1.150 984,001 1,122,561 1.1408 0.417 0.417 0.425 0.414 0.425 2,665,001 0.4212 0.89%
2018-04-24 0 1.120 1.110 1.120 1.100 1.120 878,000 977,500 1.1133 0.414 0.410 0.414 0.406 0.414 2,377,915 0.4111 1.82%
2018-04-23 0 1.100 1.090 1.100 1.090 1.100 496,000 543,840 1.0965 0.406 0.402 0.406 0.402 0.406 1,343,332 0.4048 1.85%
2018-04-20 0 1.080 1.080 1.100 1.070 1.090 896,000 968,400 1.0808 0.399 0.399 0.406 0.395 0.402 2,426,665 0.3991 0.93%
2018-04-19 0 1.070 1.070 1.080 1.050 1.080 174,000 185,460 1.0659 0.395 0.395 0.399 0.388 0.399 471,250 0.3935 0.00%
2018-04-18 0 1.070 1.070 1.080 1.050 1.070 746,320 792,043 1.0613 0.395 0.395 0.399 0.388 0.395 2,021,282 0.3919 0.00%
2018-04-17 0 1.070 1.070 1.080 1.040 1.100 924,000 987,060 1.0682 0.395 0.395 0.399 0.384 0.406 2,502,498 0.3944 0.00%
2018-04-16 0 1.070 1.060 1.070 1.020 1.070 308,000 320,920 1.0419 0.395 0.391 0.395 0.377 0.395 834,166 0.3847 2.88%
2018-04-13 0 1.040 1.040 1.070 1.020 1.040 26,000 27,000 1.0385 0.384 0.384 0.395 0.377 0.384 70,417 0.3834 0.97%
2018-04-12 0 1.030 1.030 1.070 1.030 1.050 108,000 111,960 1.0367 0.380 0.380 0.395 0.380 0.388 292,500 0.3828 -1.90%
2018-04-11 0 1.050 1.050 1.060 1.010 1.070 154,000 163,240 1.0600 0.388 0.388 0.391 0.373 0.395 417,083 0.3914 -0.94%
2018-04-10 0 1.060 1.050 1.080 0.990 1.070 896,000 940,220 1.0494 0.391 0.388 0.399 0.366 0.395 2,426,665 0.3875 1.92%
2018-04-09 0 1.040 1.030 1.050 1.000 1.060 140,000 146,660 1.0476 0.384 0.380 0.388 0.369 0.391 379,166 0.3868 -0.95%
2018-04-06 0 1.050 0.950 1.050 1.020 1.070 32,000 32,940 1.0294 0.388 0.351 0.388 0.377 0.395 86,667 0.3801 0.96%
2018-04-04 0 1.040 1.020 1.040 1.020 1.050 102,000 104,100 1.0206 0.384 0.377 0.384 0.377 0.388 276,250 0.3768 -2.80%
2018-04-03 0 1.070 1.030 1.070 1.020 1.070 206,000 212,220 1.0302 0.395 0.380 0.395 0.377 0.395 557,916 0.3804 2.88%
2018-03-29 0 1.040 1.030 1.060 1.010 1.040 58,641 59,994 1.0231 0.384 0.380 0.391 0.373 0.384 158,819 0.3778 -3.70%
2018-03-28 0 1.080 1.030 1.080 1.060 1.110 24,000 25,540 1.0642 0.399 0.380 0.399 0.391 0.410 65,000 0.3929 0.93%
2018-03-27 0 1.070 1.050 1.070 1.010 1.100 1,677,794 1,802,489 1.0743 0.395 0.388 0.395 0.373 0.406 4,544,022 0.3967 -4.46%
2018-03-26 0 1.120 1.050 1.130 - - 0 0 - 0.414 0.388 0.417 - - 0 - 0.00%
2018-03-23 0 1.120 1.120 1.130 1.120 1.120 484,000 542,080 1.1200 0.414 0.414 0.417 0.414 0.414 1,310,832 0.4135 0.00%
2018-03-22 0 1.120 1.120 1.130 1.120 1.120 30,000 33,600 1.1200 0.414 0.414 0.417 0.414 0.414 81,250 0.4135 0.00%
2018-03-21 0 1.120 1.120 1.130 1.120 1.120 328,000 367,360 1.1200 0.414 0.414 0.417 0.414 0.414 888,333 0.4135 0.00%
2018-03-20 0 1.120 1.120 1.130 1.120 1.120 2,000 2,240 1.1200 0.414 0.414 0.417 0.414 0.414 5,417 0.4135 0.00%
2018-03-19 0 1.120 1.120 1.130 1.120 1.120 184,000 206,080 1.1200 0.414 0.414 0.417 0.414 0.414 498,333 0.4135 0.00%
2018-03-16 0 1.120 1.120 1.130 1.120 1.130 34,000 38,300 1.1265 0.414 0.414 0.417 0.414 0.417 92,083 0.4159 0.00%
2018-03-15 0 1.120 1.120 1.130 1.120 1.120 234,000 262,080 1.1200 0.414 0.414 0.417 0.414 0.414 633,750 0.4135 0.00%
2018-03-14 0 1.120 1.050 1.120 - - 0 0 - 0.414 0.388 0.414 - - 0 - 0.00%
2018-03-13 0 1.120 1.100 1.120 1.120 1.120 42,000 47,040 1.1200 0.414 0.406 0.414 0.414 0.414 113,750 0.4135 0.00%
2018-03-12 0 1.120 1.070 1.130 1.120 1.120 200,000 224,000 1.1200 0.414 0.395 0.417 0.414 0.414 541,666 0.4135 0.00%
2018-03-09 0 1.120 1.120 1.130 1.120 1.120 10,064 11,269 1.1197 0.414 0.414 0.417 0.414 0.414 27,257 0.4134 0.00%
2018-03-08 0 1.120 1.070 1.130 1.120 1.120 200,000 224,000 1.1200 0.414 0.395 0.417 0.414 0.414 541,666 0.4135 0.00%
2018-03-07 0 1.120 1.110 1.120 1.120 1.120 30,000 33,600 1.1200 0.414 0.410 0.414 0.414 0.414 81,250 0.4135 0.90%
2018-03-06 0 1.110 1.110 1.120 1.110 1.120 108,000 120,180 1.1128 0.410 0.410 0.414 0.410 0.414 292,500 0.4109 0.00%
2018-03-05 0 1.110 1.110 1.120 1.110 1.120 404,000 451,440 1.1174 0.410 0.410 0.414 0.410 0.414 1,094,166 0.4126 -0.89%
2018-03-02 0 1.120 1.120 1.130 1.120 1.120 136,000 152,320 1.1200 0.414 0.414 0.417 0.414 0.414 368,333 0.4135 0.00%
2018-03-01 0 1.120 1.110 1.120 1.120 1.120 200,000 224,000 1.1200 0.414 0.410 0.414 0.414 0.414 541,666 0.4135 0.00%
2018-02-28 0 1.120 1.050 1.120 - - 0 0 - 0.414 0.388 0.414 - - 0 - 0.00%
2018-02-27 0 1.120 1.070 1.120 1.050 1.130 8,000 8,760 1.0950 0.414 0.395 0.414 0.388 0.417 21,667 0.4043 3.70%
2018-02-26 0 1.080 1.080 1.100 1.080 1.080 2,000 2,160 1.0800 0.399 0.399 0.406 0.399 0.399 5,417 0.3988 0.00%
2018-02-23 0 1.080 1.080 1.110 1.080 1.080 2,000 2,160 1.0800 0.399 0.399 0.410 0.399 0.399 5,417 0.3988 0.00%
2018-02-22 0 1.080 1.080 1.110 1.080 1.080 2,000 2,160 1.0800 0.399 0.399 0.410 0.399 0.399 5,417 0.3988 0.00%
2018-02-21 0 1.080 1.080 1.100 1.080 1.080 84,000 90,720 1.0800 0.399 0.399 0.406 0.399 0.399 227,500 0.3988 -0.92%
2018-02-20 0 1.090 1.060 1.100 1.050 1.110 186,000 205,460 1.1046 0.402 0.391 0.406 0.388 0.410 503,750 0.4079 -0.91%
2018-02-15 0 1.100 1.020 1.100 1.030 1.110 6,000 6,460 1.0767 0.406 0.377 0.406 0.380 0.410 16,250 0.3975 4.76%
2018-02-14 0 1.050 1.020 1.050 1.020 1.090 342,128 351,651 1.0278 0.388 0.377 0.388 0.377 0.402 926,596 0.3795 -4.55%
2018-02-13 0 1.100 1.050 1.100 1.100 1.100 14,000 15,400 1.1000 0.406 0.388 0.406 0.406 0.406 37,917 0.4062 0.00%
2018-02-12 0 1.100 1.050 1.060 1.050 1.100 4,000 4,300 1.0750 0.406 0.388 0.391 0.388 0.406 10,833 0.3969 4.76%
2018-02-09 0 1.050 1.050 1.100 1.040 1.060 288,000 302,640 1.0508 0.388 0.388 0.406 0.384 0.391 779,999 0.3880 -2.78%
2018-02-08 0 1.080 1.050 1.080 1.040 1.100 88,000 93,300 1.0602 0.399 0.388 0.399 0.384 0.406 238,333 0.3915 0.93%
2018-02-07 0 1.070 1.060 1.070 1.060 1.090 48,000 51,260 1.0679 0.395 0.391 0.395 0.391 0.402 130,000 0.3943 -2.73%
2018-02-06 0 1.100 1.030 1.060 1.040 1.100 252,000 267,320 1.0608 0.406 0.380 0.391 0.384 0.406 682,500 0.3917 -0.90%
2018-02-05 0 1.110 1.110 1.130 1.110 1.110 46,000 51,060 1.1100 0.410 0.410 0.417 0.410 0.410 124,583 0.4098 0.00%
2018-02-02 0 1.110 1.110 1.130 1.060 1.130 248,000 270,020 1.0888 0.410 0.410 0.417 0.391 0.417 671,666 0.4020 0.00%
2018-02-01 0 1.110 1.110 1.130 1.100 1.130 46,000 51,520 1.1200 0.410 0.410 0.417 0.406 0.417 124,583 0.4135 -1.77%
2018-01-31 0 1.130 1.100 1.130 1.100 1.130 64,000 72,100 1.1266 0.417 0.406 0.417 0.406 0.417 173,333 0.4160 -0.88%
2018-01-30 0 1.140 1.120 1.140 1.120 1.140 108,000 122,080 1.1304 0.421 0.414 0.421 0.414 0.421 292,500 0.4174 0.00%
2018-01-29 0 1.140 1.130 1.150 1.120 1.150 244,000 278,080 1.1397 0.421 0.417 0.425 0.414 0.425 660,833 0.4208 0.88%
2018-01-26 0 1.130 1.120 1.130 1.070 1.130 568,000 625,840 1.1018 0.417 0.414 0.417 0.395 0.417 1,538,332 0.4068 -0.88%
2018-01-25 0 1.140 1.110 1.140 1.110 1.140 30,000 33,420 1.1140 0.421 0.410 0.421 0.410 0.421 81,250 0.4113 2.70%
2018-01-24 0 1.110 1.110 1.140 1.110 1.130 4,000 4,480 1.1200 0.410 0.410 0.421 0.410 0.417 10,833 0.4135 -2.63%
2018-01-23 0 1.140 1.110 1.140 1.140 1.140 100,512 114,568 1.1398 0.421 0.410 0.421 0.421 0.421 272,220 0.4209 3.64%
2018-01-22 0 1.100 1.100 1.150 1.100 1.120 150,000 167,000 1.1133 0.406 0.406 0.425 0.406 0.414 406,250 0.4111 0.00%
2018-01-19 0 1.100 1.100 1.120 1.100 1.120 428,000 475,200 1.1103 0.406 0.406 0.414 0.406 0.414 1,159,166 0.4099 -0.90%
2018-01-18 0 1.110 1.110 1.120 1.100 1.120 188,000 209,380 1.1137 0.410 0.410 0.414 0.406 0.414 509,166 0.4112 0.00%
2018-01-17 0 1.110 1.110 1.120 1.110 1.120 70,000 78,160 1.1166 0.410 0.410 0.414 0.410 0.414 189,583 0.4123 -0.89%
2018-01-16 0 1.120 1.120 1.150 1.120 1.120 22,000 24,640 1.1200 0.414 0.414 0.425 0.414 0.414 59,583 0.4135 0.00%
2018-01-15 0 1.120 1.110 1.140 1.080 1.120 42,000 46,500 1.1071 0.414 0.410 0.421 0.399 0.414 113,750 0.4088 0.90%
2018-01-12 0 1.110 1.080 1.110 1.110 1.110 72,000 79,920 1.1100 0.410 0.399 0.410 0.410 0.410 195,000 0.4098 2.78%
2018-01-11 0 1.080 1.070 1.090 1.060 1.100 336,000 363,560 1.0820 0.399 0.395 0.402 0.391 0.406 909,999 0.3995 0.93%
2018-01-10 0 1.070 1.070 1.080 1.070 1.070 20,000 21,400 1.0700 0.395 0.395 0.399 0.395 0.395 54,167 0.3951 0.00%
2018-01-09 0 1.070 1.050 1.080 1.060 1.070 56,000 59,820 1.0682 0.395 0.388 0.399 0.391 0.395 151,667 0.3944 1.90%
2018-01-08 0 1.050 1.050 1.070 1.050 1.080 22,000 23,160 1.0527 0.388 0.388 0.395 0.388 0.399 59,583 0.3887 0.96%
2018-01-05 0 1.040 1.040 1.070 1.040 1.040 92,000 95,680 1.0400 0.384 0.384 0.395 0.384 0.384 249,166 0.3840 0.00%
2018-01-04 0 1.040 1.040 1.080 1.040 1.050 46,000 48,300 1.0500 0.384 0.384 0.399 0.384 0.388 124,583 0.3877 0.00%
2018-01-03 0 1.040 1.040 1.060 1.030 1.040 52,000 54,040 1.0392 0.384 0.384 0.391 0.380 0.384 140,833 0.3837 -0.95%
2018-01-02 0 1.050 1.030 1.050 1.030 1.050 26,000 26,820 1.0315 0.388 0.380 0.388 0.380 0.388 70,417 0.3809 -0.94%
2017-12-29 0 1.060 1.020 1.070 1.020 1.060 498,000 517,100 1.0384 0.391 0.377 0.395 0.377 0.391 1,348,749 0.3834 -0.93%
2017-12-28 0 1.070 1.040 1.070 1.040 1.070 8,000 8,500 1.0625 0.395 0.384 0.395 0.384 0.395 21,667 0.3923 2.88%
2017-12-27 0 1.040 1.040 1.060 1.040 1.040 4,000 4,160 1.0400 0.384 0.384 0.391 0.384 0.384 10,833 0.3840 0.00%
2017-12-22 0 1.040 1.040 1.050 1.040 1.040 58,000 60,320 1.0400 0.384 0.384 0.388 0.384 0.384 157,083 0.3840 -1.89%
2017-12-21 0 1.060 1.040 1.060 - - 0 0 - 0.391 0.384 0.391 - - 0 - 0.00%
2017-12-20 0 1.060 1.050 1.070 1.040 1.060 272,000 285,180 1.0485 0.391 0.388 0.395 0.384 0.391 736,666 0.3871 0.95%
2017-12-19 0 1.050 1.040 1.050 1.040 1.070 16,000 16,960 1.0600 0.388 0.384 0.388 0.384 0.395 43,333 0.3914 0.00%
2017-12-18 0 1.050 1.050 1.060 1.040 1.060 266,000 280,220 1.0535 0.388 0.388 0.391 0.384 0.391 720,416 0.3890 -0.94%
2017-12-15 0 1.060 1.040 1.070 - - 0 0 - 0.391 0.384 0.395 - - 0 - 0.00%
2017-12-14 0 1.060 1.040 1.060 - - 0 0 - 0.391 0.384 0.391 - - 0 - 0.00%
2017-12-13 0 1.060 1.040 1.060 1.040 1.060 28,000 29,200 1.0429 0.391 0.384 0.391 0.384 0.391 75,833 0.3851 0.00%
2017-12-12 0 1.060 1.040 1.060 - - 0 0 - 0.391 0.384 0.391 - - 0 - 0.00%
2017-12-11 0 1.060 1.050 1.060 - - 0 0 - 0.391 0.388 0.391 - - 0 - 0.00%
2017-12-08 0 1.060 1.030 1.060 - - 0 0 - 0.391 0.380 0.391 - - 0 - -0.93%
2017-12-07 0 1.070 1.030 1.070 1.060 1.070 70,000 74,880 1.0697 0.395 0.380 0.395 0.391 0.395 189,583 0.3950 2.88%
2017-12-06 0 1.040 1.010 1.040 1.050 1.050 2,000 2,100 1.0500 0.384 0.373 0.384 0.388 0.388 5,417 0.3877 -0.95%
2017-12-05 0 1.050 1.020 1.050 1.020 1.070 42,000 42,940 1.0224 0.388 0.377 0.388 0.377 0.395 113,750 0.3775 0.96%
2017-12-04 0 1.040 1.010 1.040 1.010 1.040 66,000 67,880 1.0285 0.384 0.373 0.384 0.373 0.384 178,750 0.3797 0.00%
2017-12-01 0 1.040 1.020 1.050 1.020 1.040 184,000 188,880 1.0265 0.384 0.377 0.388 0.377 0.384 498,333 0.3790 0.00%
2017-11-30 0 1.040 1.030 1.040 1.050 1.050 12,000 12,500 1.0417 0.384 0.380 0.384 0.388 0.388 32,500 0.3846 -0.95%
2017-11-29 0 1.050 1.040 1.050 1.050 1.060 410,000 430,520 1.0500 0.388 0.384 0.388 0.388 0.391 1,110,416 0.3877 -0.94%
2017-11-28 0 1.060 1.050 1.060 1.060 1.060 26,000 27,560 1.0600 0.391 0.388 0.391 0.391 0.391 70,417 0.3914 -2.75%
2017-11-27 0 1.090 1.070 1.090 1.060 1.090 52,000 55,660 1.0704 0.402 0.395 0.402 0.391 0.402 140,833 0.3952 1.87%
2017-11-24 0 1.070 1.060 1.070 1.050 1.070 36,000 38,000 1.0556 0.395 0.391 0.395 0.388 0.395 97,500 0.3897 -0.93%
2017-11-23 0 1.080 1.060 1.080 - - 0 0 - 0.399 0.391 0.399 - - 0 - -1.82%
2017-11-22 0 1.100 1.060 1.100 1.050 1.100 22,000 23,220 1.0555 0.406 0.391 0.406 0.388 0.406 59,583 0.3897 0.92%
2017-11-21 0 1.090 1.060 1.090 1.050 1.120 58,000 61,260 1.0562 0.402 0.391 0.402 0.388 0.414 157,083 0.3900 0.00%
2017-11-20 0 1.090 1.070 1.100 1.060 1.100 144,000 153,640 1.0669 0.402 0.395 0.406 0.391 0.406 390,000 0.3939 0.93%
2017-11-17 0 1.080 1.070 1.080 1.080 1.080 178,000 192,240 1.0800 0.399 0.395 0.399 0.399 0.399 482,083 0.3988 -2.70%
2017-11-16 0 1.110 1.090 1.110 1.100 1.110 24,000 26,440 1.1017 0.410 0.402 0.410 0.406 0.410 65,000 0.4068 0.00%
2017-11-15 0 1.110 1.090 1.110 1.080 1.110 124,000 135,280 1.0910 0.410 0.402 0.410 0.399 0.410 335,833 0.4028 1.83%
2017-11-14 0 1.090 1.090 1.100 1.090 1.090 20,000 21,800 1.0900 0.402 0.402 0.406 0.402 0.402 54,167 0.4025 0.00%
2017-11-13 0 1.090 1.080 1.090 1.090 1.130 228,000 255,300 1.1197 0.402 0.399 0.402 0.402 0.417 617,500 0.4134 -1.80%
2017-11-10 0 1.110 1.100 1.120 - - 0 0 - 0.410 0.406 0.414 - - 0 - 0.00%
2017-11-09 0 1.110 1.100 1.110 1.100 1.110 232,000 255,700 1.1022 0.410 0.406 0.410 0.406 0.410 628,333 0.4069 0.00%
2017-11-08 0 1.110 1.110 1.120 1.100 1.110 394,000 436,720 1.1084 0.410 0.410 0.414 0.406 0.410 1,067,083 0.4093 -0.89%
2017-11-07 0 1.120 1.110 1.120 1.110 1.120 58,000 64,400 1.1103 0.414 0.410 0.414 0.410 0.414 157,083 0.4100 0.00%
2017-11-06 0 1.120 1.110 1.120 1.120 1.120 214,000 239,680 1.1200 0.414 0.410 0.414 0.414 0.414 579,583 0.4135 -0.88%
2017-11-03 0 1.130 1.120 1.130 1.120 1.130 50,000 56,200 1.1240 0.417 0.414 0.417 0.414 0.417 135,417 0.4150 -0.88%
2017-11-02 0 1.140 1.130 1.140 - - 0 0 - 0.421 0.417 0.421 - - 0 - 0.00%
2017-11-01 0 1.140 1.120 1.140 1.140 1.140 6,000 6,840 1.1400 0.421 0.414 0.421 0.421 0.421 16,250 0.4209 0.00%
2017-10-31 0 1.140 1.120 1.140 1.120 1.140 266,000 298,100 1.1207 0.421 0.414 0.421 0.414 0.421 720,416 0.4138 1.79%
2017-10-30 0 1.120 1.110 1.130 1.120 1.120 8,000 8,960 1.1200 0.414 0.410 0.417 0.414 0.414 21,667 0.4135 -1.75%
2017-10-27 0 1.140 1.120 1.140 1.120 1.140 16,000 18,020 1.1263 0.421 0.414 0.421 0.414 0.421 43,333 0.4158 0.00%
2017-10-26 0 1.140 1.130 1.140 1.130 1.140 96,000 109,040 1.1358 0.421 0.417 0.421 0.417 0.421 260,000 0.4194 0.88%
2017-10-25 0 1.130 1.120 1.130 1.130 1.130 10,000 11,300 1.1300 0.417 0.414 0.417 0.417 0.417 27,083 0.4172 0.89%
2017-10-24 0 1.120 1.120 1.130 1.120 1.120 520,897 583,377 1.1199 0.414 0.414 0.417 0.414 0.414 1,410,762 0.4135 0.00%
2017-10-23 0 1.120 1.120 1.130 1.120 1.120 238,000 266,560 1.1200 0.414 0.414 0.417 0.414 0.414 644,583 0.4135 0.00%
2017-10-20 0 1.120 1.110 1.120 1.120 1.120 110,000 123,160 1.1196 0.414 0.410 0.414 0.414 0.414 297,916 0.4134 0.00%
2017-10-19 0 1.120 1.110 1.120 1.110 1.120 32,000 35,760 1.1175 0.414 0.410 0.414 0.410 0.414 86,667 0.4126 0.00%
2017-10-18 0 1.120 1.110 1.120 1.110 1.120 310,000 345,220 1.1136 0.414 0.410 0.414 0.410 0.414 839,583 0.4112 0.90%
2017-10-17 0 1.110 1.110 1.120 1.110 1.120 44,000 49,220 1.1186 0.410 0.410 0.414 0.410 0.414 119,167 0.4130 -1.77%
2017-10-16 0 1.130 1.110 1.130 1.110 1.130 308,000 343,180 1.1142 0.417 0.410 0.417 0.410 0.417 834,166 0.4114 0.00%
2017-10-13 0 1.130 1.120 1.130 1.130 1.130 8,000 9,040 1.1300 0.417 0.414 0.417 0.417 0.417 21,667 0.4172 0.00%
2017-10-12 0 1.130 1.120 1.140 - - 0 0 - 0.417 0.414 0.421 - - 0 - 0.00%
2017-10-11 0 1.130 1.120 1.130 - - 0 0 - 0.417 0.414 0.417 - - 0 - 0.00%
2017-10-10 0 1.130 1.120 1.140 1.120 1.140 68,000 76,360 1.1229 0.417 0.414 0.421 0.414 0.421 184,167 0.4146 -0.88%
2017-10-09 0 1.140 1.110 1.140 1.140 1.140 80,000 91,200 1.1400 0.421 0.410 0.421 0.421 0.421 216,667 0.4209 -0.87%
2017-10-06 0 1.150 1.100 1.150 - - 0 0 - 0.425 0.406 0.425 - - 0 - 0.00%
2017-10-04 0 1.150 1.110 1.150 1.150 1.160 150,000 173,700 1.1580 0.425 0.410 0.425 0.425 0.428 406,250 0.4276 0.00%
2017-10-03 0 1.150 1.110 1.150 1.130 1.150 10,000 11,420 1.1420 0.425 0.410 0.425 0.417 0.425 27,083 0.4217 3.60%
2017-09-29 0 1.110 1.110 1.130 1.100 1.110 100,000 110,040 1.1004 0.410 0.410 0.417 0.406 0.410 270,833 0.4063 -1.77%
2017-09-28 0 1.130 1.110 1.130 - - 0 0 - 0.417 0.410 0.417 - - 0 - -0.88%
2017-09-27 0 1.140 1.110 1.140 1.100 1.140 30,000 33,560 1.1187 0.421 0.410 0.421 0.406 0.421 81,250 0.4130 1.79%
2017-09-26 0 1.120 1.100 1.140 1.120 1.120 18,000 20,160 1.1200 0.414 0.406 0.421 0.414 0.414 48,750 0.4135 1.82%
2017-09-25 0 1.100 1.100 1.110 1.100 1.120 272,000 299,380 1.1007 0.406 0.406 0.410 0.406 0.414 736,666 0.4064 -0.90%
2017-09-22 0 1.110 1.110 1.130 1.110 1.120 490,000 544,260 1.1107 0.410 0.410 0.417 0.410 0.414 1,327,082 0.4101 0.00%
2017-09-21 0 1.110 1.110 1.130 1.110 1.120 132,000 147,940 1.1208 0.410 0.410 0.417 0.410 0.414 357,500 0.4138 -2.63%
2017-09-20 0 1.140 1.110 1.140 1.140 1.140 70,000 79,800 1.1400 0.421 0.410 0.421 0.421 0.421 189,583 0.4209 1.79%
2017-09-19 0 1.120 1.110 1.130 1.120 1.120 284,000 318,080 1.1200 0.414 0.410 0.417 0.414 0.414 769,166 0.4135 0.00%
2017-09-18 0 1.120 1.120 1.130 1.110 1.160 268,000 303,100 1.1310 0.414 0.414 0.417 0.410 0.428 725,833 0.4176 -0.88%
2017-09-15 0 1.130 1.120 1.130 1.110 1.130 56,000 62,960 1.1243 0.417 0.414 0.417 0.410 0.417 151,667 0.4151 0.00%
2017-09-14 0 1.130 1.120 1.130 1.130 1.140 82,000 92,700 1.1305 0.417 0.414 0.417 0.417 0.421 222,083 0.4174 0.00%
2017-09-13 0 1.130 1.120 1.140 1.130 1.140 52,000 59,080 1.1362 0.417 0.414 0.421 0.417 0.421 140,833 0.4195 -2.59%
2017-09-12 0 1.160 1.130 1.160 1.120 1.160 38,128 43,116 1.1308 0.428 0.417 0.428 0.414 0.428 103,263 0.4175 2.65%
2017-09-11 0 1.130 1.130 1.150 1.120 1.130 14,000 15,700 1.1214 0.417 0.417 0.425 0.414 0.417 37,917 0.4141 1.80%
2017-09-08 0 1.110 1.110 1.120 1.110 1.130 128,000 143,300 1.1195 0.410 0.410 0.414 0.410 0.417 346,666 0.4134 -2.63%
2017-09-07 0 1.140 1.140 1.150 1.120 1.120 22,000 24,640 1.1200 0.421 0.421 0.425 0.414 0.414 59,583 0.4135 0.88%
2017-09-06 0 1.130 1.120 1.130 1.120 1.130 64,000 71,780 1.1216 0.417 0.414 0.417 0.414 0.417 173,333 0.4141 0.89%
2017-09-05 0 1.120 1.120 1.130 1.120 1.120 344,000 385,280 1.1200 0.414 0.414 0.417 0.414 0.414 931,666 0.4135 -0.88%
2017-09-04 0 1.130 1.130 1.140 1.120 1.130 170,000 191,500 1.1265 0.417 0.417 0.421 0.414 0.417 460,416 0.4159 0.89%
2017-09-01 0 1.120 1.120 1.140 1.110 1.120 91,767 102,108 1.1127 0.414 0.414 0.421 0.410 0.414 248,535 0.4108 -0.88%
2017-08-31 0 1.130 1.120 1.140 1.130 1.150 264,000 299,020 1.1327 0.417 0.414 0.421 0.417 0.425 715,000 0.4182 0.00%
2017-08-30 0 1.130 1.130 1.150 1.120 1.140 108,000 122,040 1.1300 0.417 0.417 0.425 0.414 0.421 292,500 0.4172 1.80%
2017-08-29 0 1.110 1.110 1.130 1.110 1.160 1,996,000 2,271,300 1.1379 0.410 0.410 0.417 0.410 0.428 5,405,830 0.4202 -5.13%
2017-08-28 0 1.170 1.150 1.170 1.150 1.200 176,000 206,020 1.1706 0.432 0.425 0.432 0.425 0.443 476,666 0.4322 -0.85%
2017-08-25 0 1.180 1.180 1.190 1.150 1.180 330,000 388,280 1.1766 0.436 0.436 0.439 0.425 0.436 893,749 0.4344 2.61%
2017-08-24 0 1.150 1.150 1.160 1.150 1.150 72,000 82,800 1.1500 0.425 0.425 0.428 0.425 0.425 195,000 0.4246 -3.36%
2017-08-22 0 1.190 1.150 1.190 1.190 1.190 6,000 7,140 1.1900 0.439 0.425 0.439 0.439 0.439 16,250 0.4394 3.48%
2017-08-21 0 1.150 1.140 1.170 1.150 1.180 129,000 151,020 1.1707 0.425 0.421 0.432 0.425 0.436 349,375 0.4323 -4.17%
2017-08-18 0 1.200 1.140 1.200 1.130 1.200 792,357 922,994 1.1649 0.443 0.421 0.443 0.417 0.443 2,145,965 0.4301 6.19%
2017-08-17 0 1.130 1.130 1.150 1.130 1.150 92,165 105,061 1.1399 0.417 0.417 0.425 0.417 0.425 249,613 0.4209 -3.42%
2017-08-16 0 1.170 1.170 1.180 1.130 1.170 78,000 91,100 1.1679 0.432 0.432 0.436 0.417 0.432 211,250 0.4312 0.00%
2017-08-15 0 1.170 1.130 1.170 1.130 1.170 122,000 137,940 1.1307 0.432 0.417 0.432 0.417 0.432 330,416 0.4175 3.54%
2017-08-14 0 1.130 1.130 1.170 1.130 1.150 50,000 56,740 1.1348 0.417 0.417 0.432 0.417 0.425 135,417 0.4190 -0.88%
2017-08-11 0 1.140 1.140 1.150 1.140 1.150 120,000 137,900 1.1492 0.421 0.421 0.425 0.421 0.425 325,000 0.4243 -2.56%
2017-08-10 0 1.170 1.150 1.170 - - 0 0 - 0.432 0.425 0.432 - - 0 - 0.00%
2017-08-09 0 1.170 1.150 1.170 - - 0 0 - 0.432 0.425 0.432 - - 0 - -0.85%
2017-08-08 0 1.180 1.160 1.180 1.160 1.180 74,000 86,220 1.1651 0.436 0.428 0.436 0.428 0.436 200,417 0.4302 0.00%
2017-08-07 0 1.180 1.160 1.180 1.160 1.180 54,000 62,900 1.1648 0.436 0.428 0.436 0.428 0.436 146,250 0.4301 1.72%
2017-08-04 0 1.160 1.160 1.170 1.160 1.160 50,000 58,000 1.1600 0.428 0.428 0.432 0.428 0.428 135,417 0.4283 0.00%
2017-08-03 0 1.160 1.160 1.180 1.160 1.160 80,000 92,800 1.1600 0.428 0.428 0.436 0.428 0.428 216,667 0.4283 0.00%
2017-08-02 0 1.160 1.150 1.160 1.160 1.160 172,000 199,520 1.1600 0.428 0.425 0.428 0.428 0.428 465,833 0.4283 0.00%
2017-08-01 0 1.160 1.160 1.180 1.150 1.180 112,000 131,140 1.1709 0.428 0.428 0.436 0.425 0.436 303,333 0.4323 -1.69%
2017-07-31 0 1.180 1.160 1.180 1.180 1.180 32,000 37,760 1.1800 0.436 0.428 0.436 0.436 0.436 86,667 0.4357 0.00%
2017-07-28 0 1.180 1.160 1.180 1.160 1.180 44,000 51,120 1.1618 0.436 0.428 0.436 0.428 0.436 119,167 0.4290 0.85%
2017-07-27 0 1.170 1.140 1.170 1.170 1.180 148,000 173,460 1.1720 0.432 0.421 0.432 0.432 0.436 400,833 0.4327 0.00%
2017-07-26 0 1.170 1.170 1.180 1.170 1.170 10,000 11,700 1.1700 0.432 0.432 0.436 0.432 0.432 27,083 0.4320 -1.68%
2017-07-25 0 1.190 1.150 1.190 1.150 1.200 240,000 286,780 1.1949 0.439 0.425 0.439 0.425 0.443 650,000 0.4412 1.71%
2017-07-24 0 1.170 1.130 1.170 1.180 1.180 60,000 70,800 1.1800 0.432 0.417 0.432 0.436 0.436 162,500 0.4357 2.63%
2017-07-21 0 1.140 1.140 1.170 1.140 1.140 10,000 11,400 1.1400 0.421 0.421 0.432 0.421 0.421 27,083 0.4209 0.00%
2017-07-20 0 1.140 1.140 1.180 1.140 1.160 217,259 249,264 1.1473 0.421 0.421 0.436 0.421 0.428 588,409 0.4236 -0.87%
2017-07-19 0 1.150 1.150 1.160 1.150 1.170 222,384 256,030 1.1513 0.425 0.425 0.428 0.425 0.432 602,290 0.4251 -1.71%
2017-07-18 0 1.170 1.140 1.180 1.140 1.170 136,000 156,920 1.1538 0.432 0.421 0.436 0.421 0.432 368,333 0.4260 -0.85%
2017-07-17 0 1.180 1.150 1.180 1.180 1.200 94,000 111,860 1.1900 0.436 0.425 0.436 0.436 0.443 254,583 0.4394 -1.67%
2017-07-14 0 1.200 1.160 1.200 1.180 1.200 28,000 33,200 1.1857 0.443 0.428 0.443 0.436 0.443 75,833 0.4378 3.45%
2017-07-13 0 1.160 1.160 1.180 1.160 1.180 64,000 74,560 1.1650 0.428 0.428 0.436 0.428 0.436 173,333 0.4302 -0.85%
2017-07-12 0 1.170 1.160 1.170 1.140 1.170 76,128 88,142 1.1578 0.432 0.428 0.432 0.421 0.432 206,180 0.4275 2.63%
2017-07-11 0 1.140 1.140 1.170 1.140 1.170 140,000 162,760 1.1626 0.421 0.421 0.432 0.421 0.432 379,166 0.4293 -2.56%
2017-07-10 0 1.170 1.150 1.170 1.130 1.170 342,000 393,100 1.1494 0.432 0.425 0.432 0.417 0.432 926,249 0.4244 0.86%
2017-07-07 0 1.160 1.140 1.160 1.130 1.160 238,000 270,260 1.1355 0.428 0.421 0.428 0.417 0.428 644,583 0.4193 1.75%
2017-07-06 0 1.140 1.130 1.140 1.140 1.140 80,000 91,200 1.1400 0.421 0.417 0.421 0.421 0.421 216,667 0.4209 0.00%
2017-07-05 0 1.140 1.130 1.140 1.140 1.140 58,320 66,472 1.1398 0.421 0.417 0.421 0.421 0.421 157,950 0.4208 0.00%
2017-07-04 0 1.140 1.130 1.140 1.140 1.140 178,000 202,920 1.1400 0.421 0.417 0.421 0.421 0.421 482,083 0.4209 0.00%
2017-07-03 0 1.140 1.140 1.150 1.140 1.150 30,000 34,240 1.1413 0.421 0.421 0.425 0.421 0.425 81,250 0.4214 -1.72%
2017-06-30 0 1.160 1.160 1.180 1.150 1.160 88,000 101,960 1.1586 0.428 0.428 0.436 0.425 0.428 238,333 0.4278 -0.85%
2017-06-29 0 1.170 1.160 1.180 1.150 1.170 182,000 210,980 1.1592 0.432 0.428 0.436 0.425 0.432 492,916 0.4280 1.74%
2017-06-28 0 1.150 1.140 1.150 1.140 1.150 278,000 319,480 1.1492 0.425 0.421 0.425 0.421 0.425 752,916 0.4243 0.00%
2017-06-27 0 1.150 1.150 1.160 1.150 1.160 274,000 316,880 1.1565 0.425 0.425 0.428 0.425 0.428 742,083 0.4270 -1.71%
2017-06-26 0 1.170 1.160 1.170 1.190 1.190 82,000 97,340 1.1871 0.432 0.428 0.432 0.439 0.439 222,083 0.4383 -2.50%
2017-06-23 0 1.200 1.170 1.200 1.170 1.200 22,000 25,800 1.1727 0.443 0.432 0.443 0.432 0.443 59,583 0.4330 2.56%
2017-06-22 0 1.170 1.170 1.180 1.170 1.170 2,000 2,340 1.1700 0.432 0.432 0.436 0.432 0.432 5,417 0.4320 0.86%
2017-06-21 0 1.160 1.160 1.180 1.160 1.180 92,000 107,980 1.1737 0.428 0.428 0.436 0.428 0.436 249,166 0.4334 -1.69%
2017-06-20 0 1.180 1.160 1.180 1.180 1.180 20,000 23,600 1.1800 0.436 0.428 0.436 0.436 0.436 54,167 0.4357 0.00%
2017-06-19 0 1.180 1.140 1.180 1.120 1.180 226,000 258,020 1.1417 0.436 0.421 0.436 0.414 0.436 612,083 0.4215 0.00%
2017-06-16 0 1.180 1.150 1.180 1.180 1.180 2,000 2,360 1.1800 0.436 0.425 0.436 0.436 0.436 5,417 0.4357 2.61%
2017-06-15 0 1.150 1.150 1.170 1.150 1.150 40,000 46,000 1.1500 0.425 0.425 0.432 0.425 0.425 108,333 0.4246 -2.54%
2017-06-14 0 1.180 1.160 1.180 1.180 1.180 16,000 18,880 1.1800 0.436 0.428 0.436 0.436 0.436 43,333 0.4357 1.72%
2017-06-13 0 1.160 1.160 1.180 1.160 1.170 200,000 233,000 1.1650 0.428 0.428 0.436 0.428 0.432 541,666 0.4302 -1.69%
2017-06-12 0 1.180 1.160 1.190 1.170 1.180 80,000 93,900 1.1738 0.436 0.428 0.439 0.432 0.436 216,667 0.4334 0.00%
2017-06-09 0 1.180 1.180 1.200 1.180 1.190 198,000 233,740 1.1805 0.436 0.436 0.443 0.436 0.439 536,250 0.4359 -1.67%
2017-06-08 0 1.200 1.170 1.200 1.170 1.200 8,000 9,420 1.1775 0.443 0.432 0.443 0.432 0.443 21,667 0.4348 2.56%
2017-06-07 0 1.170 1.170 1.180 1.170 1.290 292,000 348,580 1.1938 0.432 0.432 0.436 0.432 0.476 790,833 0.4408 -3.86%
2017-06-06 0 1.370 1.370 1.380 1.340 1.380 668,000 903,700 1.3528 0.449 0.449 0.453 0.440 0.453 2,036,612 0.4437 1.48%
2017-06-05 0 1.350 1.350 1.360 1.350 1.360 258,000 350,720 1.3594 0.443 0.443 0.446 0.443 0.446 786,596 0.4459 -0.74%
2017-06-02 0 1.360 1.340 1.360 1.350 1.360 330,000 448,100 1.3579 0.446 0.440 0.446 0.443 0.446 1,006,111 0.4454 0.00%
2017-06-01 0 1.360 1.340 1.360 1.330 1.360 34,000 45,540 1.3394 0.446 0.440 0.446 0.436 0.446 103,660 0.4393 0.74%
2017-05-31 0 1.350 1.330 1.350 1.350 1.350 236,000 318,600 1.3500 0.443 0.436 0.443 0.443 0.443 719,522 0.4428 0.00%
2017-05-29 0 1.350 1.330 1.350 - - 0 0 - 0.443 0.436 0.443 - - 0 - -0.74%
2017-05-26 0 1.360 1.350 1.360 1.340 1.360 174,000 234,980 1.3505 0.446 0.443 0.446 0.440 0.446 530,495 0.4429 3.82%
2017-05-25 0 1.310 1.310 1.340 1.310 1.310 4,000 5,240 1.3100 0.430 0.430 0.440 0.430 0.430 12,195 0.4297 0.00%
2017-05-24 0 1.310 1.310 1.340 1.310 1.310 122,000 159,820 1.3100 0.430 0.430 0.440 0.430 0.430 371,956 0.4297 -2.24%
2017-05-23 0 1.340 1.330 1.340 1.330 1.370 150,000 201,880 1.3459 0.440 0.436 0.440 0.436 0.449 457,323 0.4414 0.75%
2017-05-22 0 1.330 1.310 1.330 1.310 1.350 208,000 278,780 1.3403 0.436 0.430 0.436 0.430 0.443 634,155 0.4396 -0.75%
2017-05-19 0 1.340 1.310 1.350 1.340 1.340 114,000 152,760 1.3400 0.440 0.430 0.443 0.440 0.440 347,565 0.4395 0.75%
2017-05-18 0 1.330 1.330 1.340 1.330 1.350 146,000 195,080 1.3362 0.436 0.436 0.440 0.436 0.443 445,128 0.4383 -0.75%
2017-05-17 0 1.340 1.330 1.340 1.320 1.340 58,000 77,040 1.3283 0.440 0.436 0.440 0.433 0.440 176,832 0.4357 0.00%
2017-05-16 0 1.340 1.300 1.340 1.330 1.340 156,000 208,240 1.3349 0.440 0.426 0.440 0.436 0.440 475,616 0.4378 3.08%
2017-05-15 0 1.300 1.300 1.330 1.300 1.300 76,000 98,800 1.3000 0.426 0.426 0.436 0.426 0.426 231,710 0.4264 -1.52%
2017-05-12 0 1.320 1.300 1.320 1.320 1.320 6,700,000 8,909,800 1.3298 0.433 0.426 0.433 0.433 0.433 20,427,095 0.4362 0.00%
2017-05-11 0 1.320 1.310 1.320 1.320 1.320 58,000 76,560 1.3200 0.433 0.430 0.433 0.433 0.433 176,832 0.4330 -1.49%
2017-05-10 0 1.340 1.320 1.340 1.310 1.340 54,001 71,641 1.3267 0.440 0.433 0.440 0.430 0.440 164,639 0.4351 0.75%
2017-05-09 0 1.330 1.330 1.350 1.330 1.330 56,000 74,480 1.3300 0.436 0.436 0.443 0.436 0.436 170,734 0.4362 0.00%
2017-05-08 0 1.330 1.310 1.330 1.310 1.340 246,000 327,040 1.3294 0.436 0.430 0.436 0.430 0.440 750,010 0.4360 0.00%
2017-05-05 0 1.330 1.310 1.330 - - 0 0 - 0.436 0.430 0.436 - - 0 - 0.00%
2017-05-04 0 1.330 1.310 1.330 1.330 1.340 88,000 117,180 1.3316 0.436 0.430 0.436 0.436 0.440 268,296 0.4368 -0.75%
2017-05-02 0 1.340 1.320 1.340 1.300 1.340 466,000 608,060 1.3048 0.440 0.433 0.440 0.426 0.440 1,420,750 0.4280 1.52%
2017-04-28 0 1.320 1.320 1.330 1.310 1.320 156,000 204,420 1.3104 0.433 0.433 0.436 0.430 0.433 475,616 0.4298 0.76%
2017-04-27 0 1.310 1.310 1.330 1.300 1.310 90,000 117,500 1.3056 0.430 0.430 0.436 0.426 0.430 274,394 0.4282 0.00%
2017-04-26 0 1.310 1.310 1.330 1.310 1.330 62,000 81,620 1.3165 0.430 0.430 0.436 0.430 0.436 189,027 0.4318 -1.50%
2017-04-25 0 1.330 1.310 1.340 1.330 1.340 122,000 162,880 1.3351 0.436 0.430 0.440 0.436 0.440 371,956 0.4379 0.00%
2017-04-24 0 1.330 1.330 1.340 1.330 1.340 134,000 179,460 1.3393 0.436 0.436 0.440 0.436 0.440 408,542 0.4393 0.76%
2017-04-21 0 1.320 1.310 1.320 - - 0 0 - 0.433 0.430 0.433 - - 0 - 0.00%
2017-04-20 0 1.320 1.310 1.330 1.320 1.330 130,000 172,700 1.3285 0.433 0.430 0.436 0.433 0.436 396,347 0.4357 -0.75%
2017-04-19 0 1.330 1.300 1.330 1.330 1.330 80,200 106,652 1.3298 0.436 0.426 0.436 0.436 0.436 244,515 0.4362 2.31%
2017-04-18 0 1.300 1.290 1.330 1.300 1.340 210,200 278,246 1.3237 0.426 0.423 0.436 0.426 0.440 640,862 0.4342 0.00%
2017-04-13 0 1.300 1.260 1.320 - - 0 0 - 0.426 0.413 0.433 - - 0 - 0.00%
2017-04-12 0 1.300 1.300 1.330 1.290 1.300 122,256 158,880 1.2996 0.426 0.426 0.436 0.423 0.426 372,737 0.4263 0.00%
2017-04-11 0 1.300 1.290 1.320 1.300 1.320 160,000 208,600 1.3038 0.426 0.423 0.433 0.426 0.433 487,811 0.4276 -0.76%
2017-04-10 0 1.310 1.300 1.320 1.310 1.310 100,000 131,000 1.3100 0.430 0.426 0.433 0.430 0.430 304,882 0.4297 0.77%
2017-04-07 0 1.300 1.300 1.320 1.300 1.320 34,000 44,360 1.3047 0.426 0.426 0.433 0.426 0.433 103,660 0.4279 -1.52%
2017-04-06 0 1.320 1.310 1.320 1.320 1.320 414,000 546,480 1.3200 0.433 0.430 0.433 0.433 0.433 1,262,212 0.4330 0.00%
2017-04-05 0 1.320 1.310 1.320 1.310 1.320 188,000 247,160 1.3147 0.433 0.430 0.433 0.430 0.433 573,178 0.4312 0.76%
2017-04-03 0 1.310 1.310 1.320 1.300 1.340 578,000 757,440 1.3104 0.430 0.430 0.433 0.426 0.440 1,762,218 0.4298 1.55%
2017-03-31 0 1.290 1.280 1.300 1.290 1.290 110,000 141,900 1.2900 0.423 0.420 0.426 0.423 0.423 335,370 0.4231 -0.77%
2017-03-30 0 1.300 1.290 1.300 1.300 1.330 60,000 79,000 1.3167 0.426 0.423 0.426 0.426 0.436 182,929 0.4319 -1.52%
2017-03-29 0 1.320 1.300 1.320 1.300 1.340 390,000 508,600 1.3041 0.433 0.426 0.433 0.426 0.440 1,189,040 0.4277 1.54%
2017-03-28 0 1.300 1.280 1.300 1.280 1.330 296,000 385,140 1.3011 0.426 0.420 0.426 0.420 0.436 902,451 0.4268 -2.26%
2017-03-27 0 1.330 1.320 1.340 1.310 1.390 1,126,192 1,506,229 1.3375 0.436 0.433 0.440 0.430 0.456 3,433,557 0.4387 9.02%
2017-03-24 0 1.220 1.220 1.260 - - 0 0 - 0.400 0.400 0.413 - - 0 - 0.83%
2017-03-23 0 1.210 1.210 1.250 1.200 1.200 24,000 28,800 1.2000 0.397 0.397 0.410 0.394 0.394 73,172 0.3936 -3.20%
2017-03-22 0 1.250 1.210 1.260 - - 0 0 - 0.410 0.397 0.413 - - 0 - 0.00%
2017-03-21 0 1.250 1.250 1.260 1.210 1.210 6,000 7,260 1.2100 0.410 0.410 0.413 0.397 0.397 18,293 0.3969 -0.79%
2017-03-20 0 1.260 1.240 1.260 1.260 1.260 20,000 25,200 1.2600 0.413 0.407 0.413 0.413 0.413 60,976 0.4133 -0.79%
2017-03-17 0 1.270 1.250 1.290 - - 0 0 - 0.417 0.410 0.423 - - 0 - 0.00%
2017-03-16 0 1.270 1.210 1.270 1.260 1.270 172,369 218,562 1.2680 0.417 0.397 0.417 0.413 0.417 525,522 0.4159 1.60%
2017-03-15 0 1.250 1.250 1.260 1.200 1.230 130,640 158,561 1.2137 0.410 0.410 0.413 0.394 0.403 398,298 0.3981 1.63%
2017-03-14 0 1.230 1.230 1.260 1.230 1.270 68,000 84,840 1.2476 0.403 0.403 0.413 0.403 0.417 207,320 0.4092 -0.81%
2017-03-13 0 1.240 1.240 1.250 1.230 1.270 144,000 179,280 1.2450 0.407 0.407 0.410 0.403 0.417 439,030 0.4084 -0.80%
2017-03-10 0 1.250 1.250 1.270 1.230 1.250 142,833 178,467 1.2495 0.410 0.410 0.417 0.403 0.410 435,472 0.4098 1.63%
2017-03-09 0 1.230 1.230 1.250 1.230 1.230 30,000 36,900 1.2300 0.403 0.403 0.410 0.403 0.403 91,465 0.4034 -0.81%
2017-03-08 0 1.240 1.220 1.240 - - 0 0 - 0.407 0.400 0.407 - - 0 - -0.80%
2017-03-07 0 1.250 1.220 1.250 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2017-03-06 0 1.250 1.220 1.250 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2017-03-03 0 1.250 1.240 1.250 - - 0 0 - 0.410 0.407 0.410 - - 0 - 0.00%
2017-03-02 0 1.250 1.230 1.270 1.250 1.270 350,000 442,700 1.2649 0.410 0.403 0.417 0.410 0.417 1,067,087 0.4149 -1.57%
2017-03-01 0 1.270 1.230 1.270 1.270 1.280 260,000 330,680 1.2718 0.417 0.403 0.417 0.417 0.420 792,693 0.4172 -0.78%
2017-02-28 0 1.280 1.270 1.280 1.280 1.280 18,000 23,040 1.2800 0.420 0.417 0.420 0.420 0.420 54,879 0.4198 -1.54%
2017-02-27 0 1.300 1.300 1.350 1.280 1.300 356,000 462,080 1.2980 0.426 0.426 0.443 0.420 0.426 1,085,380 0.4257 0.00%
2017-02-24 0 1.300 1.270 1.310 - - 0 0 - 0.426 0.417 0.430 - - 0 - -0.76%
2017-02-23 0 1.310 1.270 1.320 1.270 1.310 40,000 51,520 1.2880 0.430 0.417 0.433 0.417 0.430 121,953 0.4225 3.15%
2017-02-22 0 1.270 1.270 1.320 1.270 1.270 8,000 10,160 1.2700 0.417 0.417 0.433 0.417 0.417 24,391 0.4166 -2.31%
2017-02-21 0 1.300 1.280 1.320 1.300 1.300 34,000 44,200 1.3000 0.426 0.420 0.433 0.426 0.426 103,660 0.4264 0.78%
2017-02-20 0 1.290 1.290 1.380 1.260 1.290 20,000 25,620 1.2810 0.423 0.423 0.453 0.413 0.423 60,976 0.4202 0.00%
2017-02-17 0 1.290 1.270 1.290 - - 0 0 - 0.423 0.417 0.423 - - 0 - -1.53%
2017-02-16 0 1.310 1.280 1.310 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2017-02-15 0 1.310 1.290 1.310 1.290 1.400 174,000 230,000 1.3218 0.430 0.423 0.430 0.423 0.459 530,495 0.4336 2.34%
2017-02-14 0 1.280 1.260 1.350 1.280 1.280 50,000 64,000 1.2800 0.420 0.413 0.443 0.420 0.420 152,441 0.4198 1.59%
2017-02-13 0 1.260 1.260 1.280 1.260 1.280 356,000 451,220 1.2675 0.413 0.413 0.420 0.413 0.420 1,085,380 0.4157 -0.79%
2017-02-10 0 1.270 1.270 1.380 - - 0 0 - 0.417 0.417 0.453 - - 0 - 0.00%
2017-02-09 0 1.270 1.270 1.320 1.260 1.320 52,000 67,440 1.2969 0.417 0.417 0.433 0.413 0.433 158,539 0.4254 -3.79%
2017-02-08 0 1.320 1.250 1.320 - - 0 0 - 0.433 0.410 0.433 - - 0 - 0.00%
2017-02-07 0 1.320 1.250 1.320 1.380 1.380 8,000 11,040 1.3800 0.433 0.410 0.433 0.453 0.453 24,391 0.4526 -2.22%
2017-02-06 0 1.350 1.260 1.350 - - 0 0 - 0.443 0.413 0.443 - - 0 - 0.00%
2017-02-03 0 1.350 1.260 1.350 - - 0 0 - 0.443 0.413 0.443 - - 0 - 0.00%
2017-02-02 0 1.350 1.300 1.380 - - 0 0 - 0.443 0.426 0.453 - - 0 - 0.00%
2017-02-01 0 1.350 1.300 1.350 - - 0 0 - 0.443 0.426 0.443 - - 0 - -2.88%
2017-01-27 0 1.390 1.320 1.390 1.340 1.390 362,000 496,960 1.3728 0.456 0.433 0.456 0.440 0.456 1,103,673 0.4503 9.45%
2017-01-26 0 1.270 1.270 1.340 1.270 1.340 60,000 78,380 1.3063 0.417 0.417 0.440 0.417 0.440 182,929 0.4285 -3.79%
2017-01-25 0 1.320 1.290 1.320 1.300 1.320 50,000 65,560 1.3112 0.433 0.423 0.433 0.426 0.433 152,441 0.4301 1.54%
2017-01-24 0 1.300 1.260 1.320 1.290 1.300 147,346 191,195 1.2976 0.426 0.413 0.433 0.423 0.426 449,231 0.4256 0.78%
2017-01-23 0 1.290 1.240 1.290 1.290 1.290 32,000 41,280 1.2900 0.423 0.407 0.423 0.423 0.423 97,562 0.4231 4.88%
2017-01-20 0 1.230 1.230 1.300 1.230 1.230 40,000 49,200 1.2300 0.403 0.403 0.426 0.403 0.403 121,953 0.4034 0.00%
2017-01-19 0 1.230 1.230 1.290 1.230 1.230 38,000 46,740 1.2300 0.403 0.403 0.423 0.403 0.403 115,855 0.4034 0.00%
2017-01-18 0 1.230 1.230 1.290 1.230 1.230 30,000 36,900 1.2300 0.403 0.403 0.423 0.403 0.403 91,465 0.4034 -0.81%
2017-01-17 0 1.240 1.240 1.270 1.230 1.250 152,000 189,540 1.2470 0.407 0.407 0.417 0.403 0.410 463,421 0.4090 -1.59%
2017-01-16 0 1.260 1.240 1.290 1.260 1.260 200,000 252,000 1.2600 0.413 0.407 0.423 0.413 0.413 609,764 0.4133 0.00%
2017-01-13 0 1.260 1.220 1.270 1.220 1.260 278,000 348,440 1.2534 0.413 0.400 0.417 0.400 0.413 847,572 0.4111 3.28%
2017-01-12 0 1.220 1.220 1.250 1.220 1.250 470,000 579,400 1.2328 0.400 0.400 0.410 0.400 0.410 1,432,945 0.4043 1.67%
2017-01-11 0 1.200 1.200 1.270 1.200 1.220 22,000 26,800 1.2182 0.394 0.394 0.417 0.394 0.400 67,074 0.3996 -1.64%
2017-01-10 0 1.220 1.220 1.270 1.220 1.270 80,000 97,900 1.2238 0.400 0.400 0.417 0.400 0.417 243,906 0.4014 -1.61%
2017-01-09 0 1.240 1.240 1.260 1.210 1.240 434,000 536,660 1.2365 0.407 0.407 0.413 0.397 0.407 1,323,188 0.4056 3.33%
2017-01-06 0 1.200 1.160 1.200 - - 0 0 - 0.394 0.380 0.394 - - 0 - 0.00%
2017-01-05 0 1.200 1.170 1.200 - - 0 0 - 0.394 0.384 0.394 - - 0 - 0.00%
2017-01-04 0 1.200 1.180 1.200 - - 0 0 - 0.394 0.387 0.394 - - 0 - 0.00%
2017-01-03 0 1.200 1.180 1.200 1.200 1.200 30,000 36,000 1.2000 0.394 0.387 0.394 0.394 0.394 91,465 0.3936 0.84%
2016-12-30 0 1.190 1.170 1.200 - - 0 0 - 0.390 0.384 0.394 - - 0 - -0.83%
2016-12-29 0 1.200 1.170 1.230 - - 0 0 - 0.394 0.384 0.403 - - 0 - 0.00%
2016-12-28 0 1.200 1.170 1.200 1.170 1.200 102,000 119,400 1.1706 0.394 0.384 0.394 0.384 0.394 310,980 0.3839 0.84%
2016-12-23 0 1.190 1.190 1.200 - - 0 0 - 0.390 0.390 0.394 - - 0 - 0.85%
2016-12-22 0 1.180 1.180 1.200 1.180 1.190 32,000 37,920 1.1850 0.387 0.387 0.394 0.387 0.390 97,562 0.3887 -1.67%
2016-12-21 0 1.200 1.180 1.200 - - 0 0 - 0.394 0.387 0.394 - - 0 - 0.00%
2016-12-20 0 1.200 1.170 1.200 - - 0 0 - 0.394 0.384 0.394 - - 0 - -1.64%
2016-12-19 0 1.220 1.180 1.220 - - 0 0 - 0.400 0.387 0.400 - - 0 - -1.61%
2016-12-16 0 1.240 1.190 1.240 1.170 1.240 66,000 80,100 1.2136 0.407 0.390 0.407 0.384 0.407 201,222 0.3981 5.08%
2016-12-15 0 1.180 1.170 1.210 1.180 1.180 38,000 44,840 1.1800 0.387 0.384 0.397 0.387 0.387 115,855 0.3870 0.00%
2016-12-14 0 1.180 1.180 1.220 1.170 1.180 36,000 42,340 1.1761 0.387 0.387 0.400 0.384 0.387 109,758 0.3858 -2.48%
2016-12-13 0 1.210 1.180 1.210 1.210 1.210 300,000 363,000 1.2100 0.397 0.387 0.397 0.397 0.397 914,646 0.3969 0.00%
2016-12-12 0 1.210 1.200 1.210 1.160 1.210 182,000 216,420 1.1891 0.397 0.394 0.397 0.380 0.397 554,885 0.3900 0.00%
2016-12-09 0 1.210 1.200 1.220 1.210 1.210 40,000 48,400 1.2100 0.397 0.394 0.400 0.397 0.397 121,953 0.3969 0.83%
2016-12-08 0 1.200 1.180 1.200 1.200 1.200 100,000 120,000 1.2000 0.394 0.387 0.394 0.394 0.394 304,882 0.3936 0.00%
2016-12-07 0 1.200 1.180 1.210 1.180 1.200 360,000 426,000 1.1833 0.394 0.387 0.397 0.387 0.394 1,097,575 0.3881 0.00%
2016-12-06 0 1.200 1.180 1.210 - - 6,000 7,080 1.1800 0.394 0.387 0.397 - - 18,293 0.3870 0.00%
2016-12-05 0 1.200 1.180 1.200 1.190 1.200 84,000 100,700 1.1988 0.394 0.387 0.394 0.390 0.394 256,101 0.3932 1.69%
2016-12-02 0 1.180 1.180 1.210 1.180 1.210 202,000 240,920 1.1927 0.387 0.387 0.397 0.387 0.397 615,862 0.3912 -2.48%
2016-12-01 0 1.210 1.200 1.230 1.210 1.210 18,000 21,780 1.2100 0.397 0.394 0.403 0.397 0.397 54,879 0.3969 0.00%
2016-11-30 0 1.210 1.200 1.210 1.190 1.250 840,000 1,006,200 1.1979 0.397 0.394 0.397 0.390 0.410 2,561,009 0.3929 -3.20%
2016-11-29 0 1.250 1.240 1.270 1.250 1.300 426,000 543,960 1.2769 0.410 0.407 0.417 0.410 0.426 1,298,797 0.4188 -6.02%
2016-11-28 0 1.330 1.300 1.330 - - 0 0 - 0.436 0.426 0.436 - - 0 - -2.21%
2016-11-25 0 1.360 1.300 1.360 1.350 1.360 154,000 208,900 1.3565 0.446 0.426 0.446 0.443 0.446 469,518 0.4449 3.03%
2016-11-24 0 1.320 1.280 1.320 1.270 1.350 1,700,000 2,274,740 1.3381 0.433 0.420 0.433 0.417 0.443 5,182,994 0.4389 1.54%
2016-11-23 0 1.300 1.300 1.360 1.300 1.310 40,000 52,340 1.3085 0.426 0.426 0.446 0.426 0.430 121,953 0.4292 -3.70%
2016-11-22 0 1.350 1.310 1.370 1.230 1.370 1,760,000 2,347,960 1.3341 0.443 0.430 0.449 0.403 0.449 5,365,923 0.4376 8.00%
2016-11-21 0 1.250 1.250 1.270 1.250 1.250 10,000 12,500 1.2500 0.410 0.410 0.417 0.410 0.410 30,488 0.4100 -1.57%
2016-11-18 0 1.270 1.220 1.280 1.200 1.280 412,000 513,500 1.2464 0.417 0.400 0.420 0.394 0.420 1,256,114 0.4088 4.96%
2016-11-17 0 1.210 1.210 1.220 1.200 1.210 358,000 432,840 1.2091 0.397 0.397 0.400 0.394 0.397 1,091,478 0.3966 2.54%
2016-11-16 0 1.180 1.180 1.200 1.180 1.200 76,000 90,240 1.1874 0.387 0.387 0.394 0.387 0.394 231,710 0.3895 0.00%
2016-11-15 0 1.180 1.160 1.190 - - 0 0 - 0.387 0.380 0.390 - - 0 - 0.00%
2016-11-14 0 1.180 1.160 1.180 1.160 1.190 58,000 68,380 1.1790 0.387 0.380 0.387 0.380 0.390 176,832 0.3867 1.72%
2016-11-11 0 1.160 1.160 1.190 1.160 1.200 236,000 276,000 1.1695 0.380 0.380 0.390 0.380 0.394 719,522 0.3836 -1.69%
2016-11-10 0 1.180 1.150 1.180 1.180 1.210 40,000 47,260 1.1815 0.387 0.377 0.387 0.387 0.397 121,953 0.3875 1.72%
2016-11-09 0 1.160 1.120 1.160 1.160 1.160 430,000 498,800 1.1600 0.380 0.367 0.380 0.380 0.380 1,310,993 0.3805 0.00%
2016-11-08 0 1.160 1.140 1.160 1.150 1.160 32,000 36,920 1.1538 0.380 0.374 0.380 0.377 0.380 97,562 0.3784 0.00%
2016-11-07 0 1.160 1.130 1.160 1.120 1.200 162,000 185,020 1.1421 0.380 0.371 0.380 0.367 0.394 493,909 0.3746 1.75%
2016-11-04 0 1.140 1.120 1.140 1.110 1.170 486,934 548,128 1.1257 0.374 0.367 0.374 0.364 0.384 1,484,574 0.3692 0.00%
2016-11-03 0 1.140 1.130 1.160 1.110 1.190 574,000 657,040 1.1447 0.374 0.371 0.380 0.364 0.390 1,750,023 0.3754 -4.20%
2016-11-02 0 1.190 1.170 1.190 1.160 1.190 122,000 142,220 1.1657 0.390 0.384 0.390 0.380 0.390 371,956 0.3824 -0.83%
2016-11-01 0 1.200 1.180 1.200 1.200 1.230 52,000 62,760 1.2069 0.394 0.387 0.394 0.394 0.403 158,539 0.3959 0.00%
2016-10-31 0 1.200 1.170 1.210 1.200 1.200 30,000 36,000 1.2000 0.394 0.384 0.397 0.394 0.394 91,465 0.3936 0.00%
2016-10-28 0 1.200 1.180 1.210 1.200 1.200 126,000 151,200 1.2000 0.394 0.387 0.397 0.394 0.394 384,151 0.3936 -1.64%
2016-10-27 0 1.220 1.200 1.220 - - 0 0 - 0.400 0.394 0.400 - - 0 - 0.00%
2016-10-26 0 1.220 1.200 1.220 - - 0 0 - 0.400 0.394 0.400 - - 0 - -0.81%
2016-10-25 0 1.230 1.220 1.240 1.220 1.230 16,064 19,675 1.2248 0.403 0.400 0.407 0.400 0.403 48,976 0.4017 0.82%
2016-10-24 0 1.220 1.200 1.220 1.200 1.220 36,000 43,520 1.2089 0.400 0.394 0.400 0.394 0.400 109,758 0.3965 0.00%
2016-10-20 0 1.220 1.200 1.220 1.200 1.220 124,000 150,200 1.2113 0.400 0.394 0.400 0.394 0.400 378,054 0.3973 1.67%
2016-10-19 0 1.200 1.190 1.200 1.170 1.230 664,000 784,520 1.1815 0.394 0.390 0.394 0.384 0.403 2,024,417 0.3875 -2.44%
2016-10-18 0 1.230 1.230 1.250 1.230 1.250 322,000 397,120 1.2333 0.403 0.403 0.410 0.403 0.410 981,720 0.4045 0.00%
2016-10-17 0 1.230 1.180 1.230 1.160 1.230 224,000 262,380 1.1713 0.403 0.387 0.403 0.380 0.403 682,936 0.3842 -1.60%
2016-10-14 0 1.250 1.230 1.250 1.230 1.250 24,000 29,620 1.2342 0.410 0.403 0.410 0.403 0.410 73,172 0.4048 1.63%
2016-10-13 0 1.230 1.230 1.250 1.230 1.230 36,000 44,280 1.2300 0.403 0.403 0.410 0.403 0.403 109,758 0.4034 -0.81%
2016-10-12 0 1.240 1.230 1.240 1.230 1.250 198,000 243,960 1.2321 0.407 0.403 0.407 0.403 0.410 603,666 0.4041 0.00%
2016-10-11 0 1.240 1.230 1.240 1.240 1.250 152,000 188,500 1.2401 0.407 0.403 0.407 0.407 0.410 463,421 0.4068 0.00%
2016-10-07 0 1.240 1.230 1.240 1.240 1.250 66,000 81,860 1.2403 0.407 0.403 0.407 0.407 0.410 201,222 0.4068 0.00%
2016-10-06 0 1.240 1.230 1.240 1.240 1.240 4,000 4,960 1.2400 0.407 0.403 0.407 0.407 0.407 12,195 0.4067 0.00%
2016-10-05 0 1.240 1.210 1.240 1.210 1.240 122,000 148,700 1.2189 0.407 0.397 0.407 0.397 0.407 371,956 0.3998 1.64%
2016-10-04 0 1.220 1.220 1.250 1.220 1.230 40,000 49,000 1.2250 0.400 0.400 0.410 0.400 0.403 121,953 0.4018 -1.61%
2016-10-03 0 1.240 1.230 1.250 1.240 1.240 4,000 4,960 1.2400 0.407 0.403 0.410 0.407 0.407 12,195 0.4067 0.81%
2016-09-30 0 1.230 1.220 1.250 1.220 1.250 410,000 507,520 1.2379 0.403 0.400 0.410 0.400 0.410 1,250,016 0.4060 -0.81%
2016-09-29 0 1.240 1.230 1.240 1.240 1.250 36,000 44,880 1.2467 0.407 0.403 0.407 0.407 0.410 109,758 0.4089 0.00%
2016-09-28 0 1.240 1.230 1.240 1.240 1.240 14,000 17,360 1.2400 0.407 0.403 0.407 0.407 0.407 42,683 0.4067 0.00%
2016-09-27 0 1.240 1.240 1.250 1.230 1.230 28,000 34,440 1.2300 0.407 0.407 0.410 0.403 0.403 85,367 0.4034 0.00%
2016-09-26 0 1.240 1.240 1.250 1.220 1.240 26,605 32,544 1.2232 0.407 0.407 0.410 0.400 0.407 81,114 0.4012 0.81%
2016-09-23 0 1.230 1.230 1.250 1.220 1.230 222,000 272,980 1.2296 0.403 0.403 0.410 0.400 0.403 676,838 0.4033 0.00%
2016-09-22 0 1.230 1.220 1.230 1.230 1.240 198,000 244,040 1.2325 0.403 0.400 0.403 0.403 0.407 603,666 0.4043 -0.81%
2016-09-21 0 1.240 1.230 1.240 1.240 1.240 20,000 24,800 1.2400 0.407 0.403 0.407 0.407 0.407 60,976 0.4067 0.00%
2016-09-20 0 1.240 1.230 1.240 1.220 1.240 8,000 9,800 1.2250 0.407 0.403 0.407 0.400 0.407 24,391 0.4018 0.81%
2016-09-19 0 1.230 1.230 1.240 1.220 1.250 1,224,000 1,522,480 1.2439 0.403 0.403 0.407 0.400 0.410 3,731,756 0.4080 -0.81%
2016-09-15 0 1.240 1.230 1.240 - - 0 0 - 0.407 0.403 0.407 - - 0 - 0.00%
2016-09-14 0 1.240 1.230 1.250 1.240 1.240 120,000 148,800 1.2400 0.407 0.403 0.410 0.407 0.407 365,858 0.4067 -0.80%
2016-09-13 0 1.250 1.230 1.250 1.260 1.260 4,000 5,040 1.2600 0.410 0.403 0.410 0.413 0.413 12,195 0.4133 0.81%
2016-09-12 0 1.240 1.240 1.250 1.240 1.250 60,000 74,500 1.2417 0.407 0.407 0.410 0.407 0.410 182,929 0.4073 -1.59%
2016-09-09 0 1.260 1.250 1.260 1.220 1.260 172,000 213,580 1.2417 0.413 0.410 0.413 0.400 0.413 524,397 0.4073 1.61%
2016-09-08 0 1.240 1.240 1.280 1.240 1.250 88,000 109,740 1.2470 0.407 0.407 0.420 0.407 0.410 268,296 0.4090 -3.12%
2016-09-07 0 1.280 1.260 1.280 1.230 1.280 198,000 247,500 1.2500 0.420 0.413 0.420 0.403 0.420 603,666 0.4100 1.59%
2016-09-06 0 1.260 1.250 1.260 1.250 1.260 70,000 87,780 1.2540 0.413 0.410 0.413 0.410 0.413 213,417 0.4113 0.80%
2016-09-05 0 1.250 1.240 1.250 1.220 1.250 98,000 120,220 1.2267 0.410 0.407 0.410 0.400 0.410 298,784 0.4024 -0.79%
2016-09-02 0 1.260 1.230 1.260 1.230 1.260 96,000 118,940 1.2390 0.413 0.403 0.413 0.403 0.413 292,687 0.4064 0.00%
2016-09-01 0 1.260 1.250 1.260 1.240 1.260 88,000 109,320 1.2423 0.413 0.410 0.413 0.407 0.413 268,296 0.4075 -1.56%
2016-08-31 0 1.280 1.230 1.280 1.240 1.280 76,000 95,520 1.2568 0.420 0.403 0.420 0.407 0.420 231,710 0.4122 0.00%
2016-08-30 0 1.280 1.240 1.280 1.230 1.300 116,000 144,340 1.2443 0.420 0.407 0.420 0.403 0.426 353,663 0.4081 0.00%
2016-08-29 0 1.280 1.240 1.290 1.280 1.280 22,000 28,160 1.2800 0.420 0.407 0.423 0.420 0.420 67,074 0.4198 -0.78%
2016-08-26 0 1.290 1.220 1.300 1.220 1.290 34,000 41,860 1.2312 0.423 0.400 0.426 0.400 0.423 103,660 0.4038 -0.77%
2016-08-25 0 1.300 1.250 1.300 1.240 1.300 52,000 65,000 1.2500 0.426 0.410 0.426 0.407 0.426 158,539 0.4100 1.56%
2016-08-24 0 1.280 1.280 1.290 1.260 1.290 26,000 33,060 1.2715 0.420 0.420 0.423 0.413 0.423 79,269 0.4171 -0.78%
2016-08-23 0 1.290 1.270 1.290 - - 0 0 - 0.423 0.417 0.423 - - 0 - -0.77%
2016-08-22 0 1.300 1.270 1.300 1.260 1.300 106,000 136,740 1.2900 0.426 0.417 0.426 0.413 0.426 323,175 0.4231 0.78%
2016-08-19 0 1.290 1.270 1.300 1.270 1.300 36,000 46,380 1.2883 0.423 0.417 0.426 0.417 0.426 109,758 0.4226 -1.53%
2016-08-18 0 1.310 1.280 1.310 1.260 1.330 28,000 35,880 1.2814 0.430 0.420 0.430 0.413 0.436 85,367 0.4203 0.00%
2016-08-17 0 1.310 1.300 1.310 1.310 1.310 2,000 2,620 1.3100 0.430 0.426 0.430 0.430 0.430 6,098 0.4297 0.77%
2016-08-16 0 1.300 1.270 1.330 - - 0 0 - 0.426 0.417 0.436 - - 0 - 0.00%
2016-08-15 0 1.300 1.280 1.310 1.300 1.300 10,000 13,000 1.3000 0.426 0.420 0.430 0.426 0.426 30,488 0.4264 0.00%
2016-08-12 0 1.300 1.300 1.330 1.260 1.330 206,000 269,520 1.3083 0.426 0.426 0.436 0.413 0.436 628,057 0.4291 -1.52%
2016-08-11 0 1.320 1.280 1.320 - - 0 0 - 0.433 0.420 0.433 - - 0 - 0.00%
2016-08-10 0 1.320 1.280 1.320 1.270 1.320 102,000 133,000 1.3039 0.433 0.420 0.433 0.417 0.433 310,980 0.4277 0.00%
2016-08-09 0 1.320 1.270 1.320 1.320 1.330 44,000 58,140 1.3214 0.433 0.417 0.433 0.433 0.436 134,148 0.4334 0.00%
2016-08-08 0 1.320 1.270 1.320 1.320 1.350 54,000 71,880 1.3311 0.433 0.417 0.433 0.433 0.443 164,636 0.4366 0.00%
2016-08-05 0 1.320 1.280 1.330 1.310 1.330 112,000 148,360 1.3246 0.433 0.420 0.436 0.430 0.436 341,468 0.4345 0.76%
2016-08-04 0 1.310 1.250 1.310 1.300 1.330 20,000 26,060 1.3030 0.430 0.410 0.430 0.426 0.436 60,976 0.4274 1.55%
2016-08-03 0 1.290 1.220 1.290 1.260 1.300 18,000 22,940 1.2744 0.423 0.400 0.423 0.413 0.426 54,879 0.4180 -0.77%
2016-08-01 0 1.300 1.260 1.300 1.320 1.320 2,000 2,640 1.3200 0.426 0.413 0.426 0.433 0.433 6,098 0.4330 0.00%
2016-07-29 0 1.300 1.280 1.300 1.320 1.320 2,000 2,640 1.3200 0.426 0.420 0.426 0.433 0.433 6,098 0.4330 0.00%
2016-07-28 0 1.300 1.290 1.300 1.270 1.320 32,000 41,340 1.2919 0.426 0.423 0.426 0.417 0.433 97,562 0.4237 -0.76%
2016-07-27 0 1.310 1.290 1.310 - - 0 0 - 0.430 0.423 0.430 - - 0 - -0.76%
2016-07-26 0 1.320 1.270 1.330 1.310 1.320 80,000 105,400 1.3175 0.433 0.417 0.436 0.430 0.433 243,906 0.4321 1.54%
2016-07-25 0 1.300 1.260 1.310 1.300 1.300 56,000 72,800 1.3000 0.426 0.413 0.430 0.426 0.426 170,734 0.4264 -1.52%
2016-07-22 0 1.320 1.270 1.320 1.350 1.350 2,000 2,700 1.3500 0.433 0.417 0.433 0.443 0.443 6,098 0.4428 0.00%
2016-07-21 0 1.320 1.250 1.320 1.300 1.350 66,000 86,240 1.3067 0.433 0.410 0.433 0.426 0.443 201,222 0.4286 2.33%
2016-07-20 0 1.290 1.240 1.290 1.320 1.340 10,000 13,300 1.3300 0.423 0.407 0.423 0.433 0.440 30,488 0.4362 3.20%
2016-07-19 0 1.250 1.230 1.250 1.240 1.250 34,000 42,460 1.2488 0.410 0.403 0.410 0.407 0.410 103,660 0.4096 -1.57%
2016-07-18 0 1.270 1.250 1.270 - - 0 0 - 0.417 0.410 0.417 - - 0 - -2.31%
2016-07-15 0 1.300 1.250 1.300 1.300 1.310 80,000 104,300 1.3038 0.426 0.410 0.426 0.426 0.430 243,906 0.4276 -1.52%
2016-07-14 0 1.320 1.240 1.320 1.320 1.320 2,000 2,640 1.3200 0.433 0.407 0.433 0.433 0.433 6,098 0.4330 1.54%
2016-07-13 0 1.300 1.280 1.300 1.300 1.320 40,000 52,200 1.3050 0.426 0.420 0.426 0.426 0.433 121,953 0.4280 -0.76%
2016-07-12 0 1.310 1.260 1.310 1.240 1.360 38,000 47,820 1.2584 0.430 0.413 0.430 0.407 0.446 115,855 0.4128 -1.50%
2016-07-11 0 1.330 1.210 1.330 1.300 1.330 12,000 15,720 1.3100 0.436 0.397 0.436 0.426 0.436 36,586 0.4297 -1.48%
2016-07-08 0 1.350 1.210 1.350 1.320 1.360 14,000 18,760 1.3400 0.443 0.397 0.443 0.433 0.446 42,683 0.4395 1.50%
2016-07-07 0 1.330 1.300 1.330 - - 0 0 - 0.436 0.426 0.436 - - 0 - -0.75%
2016-07-06 0 1.340 1.300 1.340 1.300 1.350 22,000 29,260 1.3300 0.440 0.426 0.440 0.426 0.443 67,074 0.4362 -0.74%
2016-07-05 0 1.350 1.200 1.350 1.320 1.350 60,000 79,260 1.3210 0.443 0.394 0.443 0.433 0.443 182,929 0.4333 0.75%
2016-07-04 0 1.340 1.200 1.350 - - 0 0 - 0.440 0.394 0.443 - - 0 - 0.00%
2016-06-30 0 1.340 1.200 1.340 - - 0 0 - 0.440 0.394 0.440 - - 0 - -0.74%
2016-06-29 0 1.350 1.210 1.350 1.350 1.350 10,000 13,500 1.3500 0.443 0.397 0.443 0.443 0.443 30,488 0.4428 0.75%
2016-06-28 0 1.340 1.320 1.340 1.350 1.370 12,000 16,340 1.3617 0.440 0.433 0.440 0.443 0.449 36,586 0.4466 -0.74%
2016-06-27 0 1.350 1.220 1.350 1.300 1.350 150,000 200,040 1.3336 0.443 0.400 0.443 0.426 0.443 457,323 0.4374 0.00%
2016-06-24 0 1.350 1.200 1.350 - - 0 0 - 0.443 0.394 0.443 - - 0 - 0.00%
2016-06-23 0 1.350 1.250 1.350 1.370 1.370 26,000 35,620 1.3700 0.443 0.410 0.443 0.449 0.449 79,269 0.4494 0.00%
2016-06-22 0 1.350 1.230 1.350 1.340 1.360 78,000 105,320 1.3503 0.443 0.403 0.443 0.440 0.446 237,808 0.4429 0.00%
2016-06-21 0 1.350 1.220 1.350 1.330 1.360 202,000 270,140 1.3373 0.443 0.400 0.443 0.436 0.446 615,862 0.4386 2.27%
2016-06-20 0 1.320 1.260 1.320 1.300 1.330 154,000 203,640 1.3223 0.433 0.413 0.433 0.426 0.436 469,518 0.4337 1.54%
2016-06-17 0 1.300 1.240 1.300 1.290 1.310 138,000 178,400 1.2928 0.426 0.407 0.426 0.423 0.430 420,737 0.4240 0.78%
2016-06-16 0 1.290 1.210 1.290 1.280 1.290 82,000 105,620 1.2880 0.423 0.397 0.423 0.420 0.423 250,003 0.4225 2.38%
2016-06-15 0 1.260 1.230 1.260 1.220 1.270 124,000 155,920 1.2574 0.413 0.403 0.413 0.400 0.417 378,054 0.4124 1.61%
2016-06-14 0 1.240 1.210 1.240 1.220 1.250 440,000 541,220 1.2300 0.407 0.397 0.407 0.400 0.410 1,341,481 0.4034 2.48%
2016-06-13 0 1.210 1.160 1.210 1.200 1.220 12,000 14,440 1.2033 0.397 0.380 0.397 0.394 0.400 36,586 0.3947 0.00%
2016-06-10 0 1.210 1.160 1.210 1.160 1.220 50,000 59,980 1.1996 0.397 0.380 0.397 0.380 0.400 152,441 0.3935 0.83%
2016-06-08 0 1.200 1.200 1.220 1.160 1.220 514,000 599,320 1.1660 0.394 0.394 0.400 0.380 0.400 1,567,094 0.3824 0.00%
2016-06-07 0 1.200 1.170 1.200 1.160 1.240 174,000 204,340 1.1744 0.394 0.384 0.394 0.380 0.407 530,495 0.3852 0.00%
2016-06-06 0 1.200 1.200 1.210 1.200 1.220 36,000 43,520 1.2089 0.394 0.394 0.397 0.394 0.400 109,758 0.3965 -0.83%
2016-06-03 0 1.210 1.210 1.220 1.200 1.310 192,512 233,704 1.2140 0.397 0.397 0.400 0.394 0.430 586,934 0.3982 0.83%
2016-06-02 0 1.200 1.200 1.220 1.200 1.230 204,000 247,000 1.2108 0.394 0.394 0.400 0.394 0.403 621,959 0.3971 -1.64%
2016-06-01 0 1.220 1.220 1.280 1.220 1.330 62,000 76,660 1.2365 0.400 0.400 0.420 0.400 0.436 189,027 0.4056 -4.69%
2016-05-31 0 1.280 1.220 1.280 1.200 1.340 540,000 655,340 1.2136 0.420 0.400 0.420 0.394 0.440 1,646,363 0.3981 5.79%
2016-05-30 0 1.210 1.210 1.220 1.200 1.220 84,000 101,920 1.2133 0.397 0.397 0.400 0.394 0.400 256,101 0.3980 -3.20%
2016-05-27 0 1.250 1.250 1.340 1.250 1.250 46,192 57,732 1.2498 0.410 0.410 0.440 0.410 0.410 140,831 0.4099 0.00%
2016-05-26 0 1.250 1.200 1.260 1.200 1.260 22,000 26,780 1.2173 0.410 0.394 0.413 0.394 0.413 67,074 0.3993 2.46%
2016-05-25 0 1.220 1.210 1.220 1.180 1.220 130,000 157,220 1.2094 0.400 0.397 0.400 0.387 0.400 396,347 0.3967 0.00%
2016-05-24 0 1.220 1.190 1.230 1.160 1.280 896,384 1,056,777 1.1789 0.400 0.390 0.403 0.380 0.420 2,732,914 0.3867 0.83%
2016-05-23 0 1.210 1.210 1.220 1.210 1.300 886,192 1,115,418 1.2587 0.397 0.397 0.400 0.397 0.426 2,701,840 0.4128 -7.63%
2016-05-20 0 1.310 1.270 1.310 1.270 1.310 112,000 142,460 1.2720 0.430 0.417 0.430 0.417 0.430 341,468 0.4172 0.77%
2016-05-19 0 1.300 1.260 1.300 1.230 1.310 168,000 216,500 1.2887 0.426 0.413 0.426 0.403 0.430 512,202 0.4227 -1.52%
2016-05-18 0 1.320 1.320 1.350 1.320 1.330 140,000 186,020 1.3287 0.433 0.433 0.443 0.433 0.436 426,835 0.4358 -1.49%
2016-05-17 0 1.340 1.340 1.360 1.330 1.360 148,000 198,880 1.3438 0.440 0.440 0.446 0.436 0.446 451,225 0.4408 0.00%
2016-05-16 0 1.340 1.340 1.360 1.330 1.350 74,000 98,900 1.3365 0.440 0.440 0.446 0.436 0.443 225,613 0.4384 0.00%
2016-05-13 0 1.340 1.330 1.340 1.320 1.350 594,000 795,740 1.3396 0.440 0.436 0.440 0.433 0.443 1,810,999 0.4394 -1.47%
2016-05-12 0 1.360 1.350 1.360 1.350 1.360 58,000 78,620 1.3555 0.446 0.443 0.446 0.443 0.446 176,832 0.4446 0.74%
2016-05-11 0 1.350 1.350 1.360 1.340 1.380 172,000 234,200 1.3616 0.443 0.443 0.446 0.440 0.453 524,397 0.4466 0.00%
2016-05-10 0 1.350 1.350 1.360 1.350 1.360 18,000 24,400 1.3556 0.443 0.443 0.446 0.443 0.446 54,879 0.4446 0.00%
2016-05-09 0 1.350 1.350 1.370 1.340 1.350 108,000 145,760 1.3496 0.443 0.443 0.449 0.440 0.443 329,273 0.4427 -0.74%
2016-05-06 0 1.360 1.360 1.380 1.350 1.380 606,000 829,500 1.3688 0.446 0.446 0.453 0.443 0.453 1,847,585 0.4490 -0.73%
2016-05-05 0 1.370 1.350 1.370 1.340 1.370 96,000 129,260 1.3465 0.449 0.443 0.449 0.440 0.449 292,687 0.4416 3.01%
2016-05-04 0 1.330 1.320 1.340 1.330 1.340 42,000 55,880 1.3305 0.436 0.433 0.440 0.436 0.440 128,050 0.4364 -0.75%
2016-05-03 0 1.340 1.330 1.340 1.330 1.380 98,000 130,900 1.3357 0.440 0.436 0.440 0.436 0.453 298,784 0.4381 -0.74%
2016-04-29 0 1.350 1.340 1.350 1.340 1.370 352,000 477,720 1.3572 0.443 0.440 0.443 0.440 0.449 1,073,185 0.4451 -2.88%
2016-04-28 0 1.390 1.340 1.400 1.350 1.420 280,000 384,200 1.3721 0.456 0.440 0.459 0.443 0.466 853,670 0.4501 4.51%
2016-04-27 0 1.330 1.330 1.350 1.330 1.340 74,000 99,120 1.3395 0.436 0.436 0.443 0.436 0.440 225,613 0.4393 -0.75%
2016-04-26 0 1.340 1.340 1.350 1.330 1.350 142,000 190,380 1.3407 0.440 0.440 0.443 0.436 0.443 432,932 0.4397 -0.74%
2016-04-25 0 1.350 1.340 1.360 1.350 1.370 102,000 137,860 1.3516 0.443 0.440 0.446 0.443 0.449 310,980 0.4433 -1.46%
2016-04-22 0 1.370 1.350 1.380 1.350 1.370 14,000 18,980 1.3557 0.449 0.443 0.453 0.443 0.449 42,683 0.4447 -0.72%
2016-04-21 0 1.380 1.330 1.380 1.330 1.380 154,000 206,700 1.3422 0.453 0.436 0.453 0.436 0.453 469,518 0.4402 2.22%
2016-04-20 0 1.350 1.340 1.350 1.340 1.370 492,000 666,040 1.3537 0.443 0.440 0.443 0.440 0.449 1,500,020 0.4440 -2.17%
2016-04-19 0 1.380 1.360 1.380 1.340 1.400 268,000 362,320 1.3519 0.453 0.446 0.453 0.440 0.459 817,084 0.4434 -0.72%
2016-04-18 0 1.390 1.370 1.390 1.390 1.390 16,000 22,240 1.3900 0.456 0.449 0.456 0.456 0.456 48,781 0.4559 -0.71%
2016-04-15 0 1.400 1.380 1.400 1.390 1.430 12,000 16,800 1.4000 0.459 0.453 0.459 0.456 0.469 36,586 0.4592 0.72%
2016-04-14 0 1.390 1.380 1.410 1.380 1.450 234,000 335,700 1.4346 0.456 0.453 0.462 0.453 0.476 713,424 0.4705 0.00%
2016-04-13 0 1.390 1.380 1.390 1.380 1.390 276,000 381,100 1.3808 0.456 0.453 0.456 0.453 0.456 841,474 0.4529 1.46%
2016-04-12 0 1.370 1.390 1.410 1.370 1.440 368,000 525,920 1.4291 0.449 0.456 0.462 0.449 0.472 1,121,966 0.4687 -1.44%
2016-04-11 0 1.390 1.380 1.400 1.380 1.400 116,000 161,880 1.3955 0.456 0.453 0.459 0.453 0.459 353,663 0.4577 -0.71%
2016-04-08 0 1.400 1.400 1.430 1.400 1.450 312,000 448,140 1.4363 0.459 0.459 0.469 0.459 0.476 951,232 0.4711 0.72%
2016-04-07 0 1.390 1.390 1.410 1.380 1.410 258,000 361,100 1.3996 0.456 0.456 0.462 0.453 0.462 786,596 0.4591 -1.42%
2016-04-06 0 1.410 1.390 1.410 1.400 1.410 304,000 428,620 1.4099 0.462 0.456 0.462 0.459 0.462 926,841 0.4625 0.00%
2016-04-05 0 1.410 1.390 1.430 1.380 1.420 254,000 352,900 1.3894 0.462 0.456 0.469 0.453 0.466 774,400 0.4557 3.68%
2016-04-01 0 1.360 1.360 1.370 - - 0 0 - 0.446 0.446 0.449 - - 0 - 0.00%
2016-03-31 0 1.360 1.360 1.380 1.360 1.360 6,000 8,160 1.3600 0.446 0.446 0.453 0.446 0.446 18,293 0.4461 -2.16%
2016-03-30 0 1.390 1.350 1.390 1.350 1.390 202,000 278,520 1.3788 0.456 0.443 0.456 0.443 0.456 615,862 0.4522 2.21%
2016-03-29 0 1.360 1.350 1.360 1.350 1.420 1,488,000 2,031,740 1.3654 0.446 0.443 0.446 0.443 0.466 4,536,644 0.4479 -4.90%
2016-03-24 0 1.430 1.430 1.440 1.410 1.450 404,000 580,160 1.4360 0.469 0.469 0.472 0.462 0.476 1,231,723 0.4710 1.42%
2016-03-23 0 1.410 1.400 1.420 1.410 1.430 564,000 800,780 1.4198 0.462 0.459 0.466 0.462 0.469 1,719,535 0.4657 -1.40%
2016-03-22 0 1.430 1.420 1.430 1.430 1.440 184,000 263,180 1.4303 0.469 0.466 0.469 0.469 0.472 560,983 0.4691 0.00%
2016-03-21 0 1.430 1.420 1.430 1.420 1.430 1,272,000 1,817,370 1.4288 0.469 0.466 0.469 0.466 0.469 3,878,099 0.4686 -0.69%
2016-03-18 0 1.440 1.420 1.440 1.420 1.450 476,000 682,340 1.4335 0.472 0.466 0.472 0.466 0.476 1,451,238 0.4702 1.41%
2016-03-17 0 1.420 1.420 1.430 1.420 1.460 546,000 778,560 1.4259 0.466 0.466 0.469 0.466 0.479 1,664,656 0.4677 -0.70%
2016-03-16 0 1.430 1.400 1.430 1.400 1.470 654,000 933,180 1.4269 0.469 0.459 0.469 0.459 0.482 1,993,928 0.4680 -1.38%
2016-03-15 0 1.450 1.440 1.450 1.450 1.460 118,128 171,361 1.4506 0.476 0.472 0.476 0.476 0.479 360,151 0.4758 -0.68%
2016-03-14 0 1.460 1.450 1.460 1.430 1.500 494,000 723,960 1.4655 0.479 0.476 0.479 0.469 0.492 1,506,117 0.4807 3.55%
2016-03-11 0 1.410 1.400 1.410 1.400 1.420 752,000 1,059,260 1.4086 0.462 0.459 0.462 0.459 0.466 2,292,713 0.4620 0.00%
2016-03-10 0 1.410 1.400 1.500 1.410 1.500 86,000 127,920 1.4874 0.462 0.459 0.492 0.462 0.492 262,199 0.4879 0.71%
2016-03-09 0 1.400 1.400 1.420 1.370 1.430 452,000 634,420 1.4036 0.459 0.459 0.466 0.449 0.469 1,378,067 0.4604 0.00%
2016-03-08 0 1.400 1.380 1.400 1.360 1.420 222,000 308,720 1.3906 0.459 0.453 0.459 0.446 0.466 676,838 0.4561 0.00%
2016-03-07 0 1.400 1.390 1.400 1.380 1.450 706,000 999,360 1.4155 0.459 0.456 0.459 0.453 0.476 2,152,467 0.4643 -2.78%
2016-03-04 0 1.440 1.380 1.440 1.430 1.470 410,000 594,100 1.4490 0.472 0.453 0.472 0.469 0.482 1,250,016 0.4753 0.70%
2016-03-03 0 1.430 1.430 1.450 1.430 1.470 84,000 121,600 1.4476 0.469 0.469 0.476 0.469 0.482 256,101 0.4748 -2.05%
2016-03-02 0 1.460 1.430 1.460 1.430 1.520 192,000 282,160 1.4696 0.479 0.469 0.479 0.469 0.499 585,373 0.4820 -2.01%
2016-03-01 0 1.490 1.470 1.490 1.480 1.490 162,000 240,160 1.4825 0.489 0.482 0.489 0.485 0.489 493,909 0.4862 0.68%
2016-02-29 0 1.480 1.450 1.480 1.450 1.540 130,407 198,530 1.5224 0.485 0.476 0.485 0.476 0.505 397,587 0.4993 -3.27%
2016-02-26 0 1.530 1.490 1.530 1.520 1.550 96,000 146,760 1.5288 0.502 0.489 0.502 0.499 0.508 292,687 0.5014 0.66%
2016-02-25 0 1.520 1.520 1.530 1.500 1.600 600,000 918,160 1.5303 0.499 0.499 0.502 0.492 0.525 1,829,292 0.5019 0.20%
2016-02-24 0 1.670 1.670 1.680 1.600 1.680 520,000 863,180 1.6600 0.498 0.498 0.501 0.477 0.501 1,745,284 0.4946 -0.60%
2016-02-23 0 1.680 1.670 1.680 1.600 1.690 912,000 1,501,180 1.6460 0.501 0.498 0.501 0.477 0.504 3,060,959 0.4904 4.35%
2016-02-22 0 1.610 1.590 1.610 1.590 1.620 319,000 512,590 1.6069 0.480 0.474 0.480 0.474 0.483 1,070,664 0.4788 1.26%
2016-02-19 0 1.590 1.590 1.600 1.580 1.600 388,000 617,940 1.5926 0.474 0.474 0.477 0.471 0.477 1,302,250 0.4745 -0.62%
2016-02-18 0 1.600 1.590 1.600 1.580 1.600 454,000 723,860 1.5944 0.477 0.474 0.477 0.471 0.477 1,523,767 0.4750 3.90%
2016-02-17 0 1.540 1.540 1.560 1.520 1.600 786,000 1,217,580 1.5491 0.459 0.459 0.465 0.453 0.477 2,638,063 0.4615 -0.65%
2016-02-16 0 1.550 1.540 1.550 1.540 1.630 916,973 1,448,797 1.5800 0.462 0.459 0.462 0.459 0.486 3,077,650 0.4707 -0.64%
2016-02-15 0 1.560 1.560 1.570 1.450 1.630 1,032,000 1,589,400 1.5401 0.465 0.465 0.468 0.432 0.486 3,463,717 0.4589 4.00%
2016-02-12 0 1.500 1.450 1.540 1.440 1.540 210,000 314,740 1.4988 0.447 0.432 0.459 0.429 0.459 704,826 0.4465 -1.96%
2016-02-11 0 1.530 1.470 1.530 1.460 1.660 324,000 510,520 1.5757 0.456 0.438 0.456 0.435 0.495 1,087,446 0.4695 -7.83%
2016-02-05 0 1.660 1.650 1.660 1.600 1.670 150,000 246,760 1.6451 0.495 0.492 0.495 0.477 0.498 503,447 0.4901 -1.19%
2016-02-04 0 1.680 1.630 1.680 1.680 1.680 2,000 3,360 1.6800 0.501 0.486 0.501 0.501 0.501 6,713 0.5005 2.44%
2016-02-03 0 1.640 1.620 1.650 1.600 1.660 398,020 651,451 1.6367 0.489 0.483 0.492 0.477 0.495 1,335,880 0.4877 -1.80%
2016-02-02 0 1.670 1.670 1.700 1.660 1.660 2,000 3,320 1.6600 0.498 0.498 0.507 0.495 0.495 6,713 0.4946 3.09%
2016-02-01 0 1.620 1.620 1.740 1.580 1.800 120,000 203,000 1.6917 0.483 0.483 0.518 0.471 0.536 402,758 0.5040 3.85%
2016-01-29 0 1.560 1.520 1.560 1.500 1.580 292,000 449,980 1.5410 0.465 0.453 0.465 0.447 0.471 980,044 0.4591 4.00%
2016-01-28 0 1.500 1.420 1.500 1.420 1.500 234,000 349,640 1.4942 0.447 0.423 0.447 0.423 0.447 785,378 0.4452 0.00%
2016-01-27 0 1.500 1.450 1.500 1.510 1.510 2,000 3,020 1.5100 0.447 0.432 0.447 0.450 0.450 6,713 0.4499 0.00%
2016-01-26 0 1.500 1.460 1.500 1.460 1.500 36,128 52,823 1.4621 0.447 0.435 0.447 0.435 0.447 121,257 0.4356 -1.32%
2016-01-25 0 1.520 1.490 1.520 1.530 1.530 2,000 3,060 1.5300 0.453 0.444 0.453 0.456 0.456 6,713 0.4559 0.00%
2016-01-22 0 1.520 1.520 1.540 1.500 1.540 598,000 907,580 1.5177 0.453 0.453 0.459 0.447 0.459 2,007,076 0.4522 1.33%
2016-01-21 0 1.500 1.490 1.500 1.490 1.550 423,217 640,521 1.5135 0.447 0.444 0.447 0.444 0.462 1,420,450 0.4509 -2.60%
2016-01-20 0 1.540 1.510 1.540 1.520 1.570 352,000 544,020 1.5455 0.459 0.450 0.459 0.453 0.468 1,181,423 0.4605 -1.28%
2016-01-19 0 1.560 1.560 1.570 1.540 1.560 686,000 1,064,240 1.5514 0.465 0.465 0.468 0.459 0.465 2,302,432 0.4622 0.65%
2016-01-18 0 1.550 1.530 1.550 1.530 1.570 2,222,000 3,447,820 1.5517 0.462 0.456 0.462 0.456 0.468 7,457,732 0.4623 -1.90%
2016-01-15 0 1.580 1.570 1.580 1.570 1.610 264,000 418,660 1.5858 0.471 0.468 0.471 0.468 0.480 886,067 0.4725 -0.63%
2016-01-14 0 1.590 1.560 1.590 1.500 1.650 1,266,000 2,012,100 1.5893 0.474 0.465 0.474 0.447 0.492 4,249,095 0.4735 -4.22%
2016-01-13 0 1.660 1.630 1.660 1.630 1.660 430,256 707,449 1.6443 0.495 0.486 0.495 0.486 0.495 1,444,075 0.4899 0.61%
2016-01-12 0 1.650 1.640 1.650 1.640 1.670 316,000 521,200 1.6494 0.492 0.489 0.492 0.489 0.498 1,060,595 0.4914 -1.79%
2016-01-11 0 1.680 1.640 1.680 1.640 1.700 472,000 786,960 1.6673 0.501 0.489 0.501 0.489 0.507 1,584,181 0.4968 -1.18%
2016-01-08 0 1.700 1.630 1.700 1.640 1.700 784,000 1,303,560 1.6627 0.507 0.486 0.507 0.489 0.507 2,631,351 0.4954 1.80%
2016-01-07 0 1.670 1.630 1.670 1.630 1.700 748,000 1,251,700 1.6734 0.498 0.486 0.498 0.486 0.507 2,510,524 0.4986 -1.76%
2016-01-06 0 1.700 1.670 1.700 1.670 1.730 484,000 821,240 1.6968 0.507 0.498 0.507 0.498 0.515 1,624,456 0.5055 -1.16%
2016-01-05 0 1.720 1.700 1.720 1.700 1.720 328,000 560,860 1.7099 0.512 0.507 0.512 0.507 0.512 1,100,871 0.5095 0.00%
2016-01-04 0 1.720 1.710 1.720 1.690 1.780 688,000 1,187,100 1.7254 0.512 0.509 0.512 0.504 0.530 2,309,145 0.5141 -0.58%
2015-12-31 0 1.730 1.710 1.750 1.690 1.740 450,000 765,820 1.7018 0.515 0.509 0.521 0.504 0.518 1,510,342 0.5071 1.76%
2015-12-30 0 1.700 1.670 1.700 1.650 1.700 382,000 637,040 1.6676 0.507 0.498 0.507 0.492 0.507 1,282,112 0.4969 1.19%
2015-12-29 0 1.680 1.660 1.680 1.660 1.690 316,064 529,623 1.6757 0.501 0.495 0.501 0.495 0.504 1,060,810 0.4993 -1.18%
2015-12-28 0 1.700 1.650 1.700 1.660 1.700 130,000 217,760 1.6751 0.507 0.492 0.507 0.495 0.507 436,321 0.4991 -0.58%
2015-12-24 0 1.710 1.660 1.710 1.670 1.750 74,000 124,920 1.6881 0.509 0.495 0.509 0.498 0.521 248,367 0.5030 0.59%
2015-12-23 0 1.700 1.690 1.710 1.680 1.750 220,000 375,320 1.7060 0.507 0.504 0.509 0.501 0.521 738,389 0.5083 1.19%
2015-12-22 0 1.680 1.640 1.680 1.630 1.680 310,000 513,000 1.6548 0.501 0.489 0.501 0.486 0.501 1,040,458 0.4931 2.44%
2015-12-21 0 1.640 1.630 1.650 1.630 1.690 556,242 918,729 1.6517 0.489 0.486 0.492 0.486 0.504 1,866,923 0.4921 -0.61%
2015-12-18 0 1.650 1.640 1.650 1.610 1.690 476,000 780,440 1.6396 0.492 0.489 0.492 0.480 0.504 1,597,606 0.4885 1.23%
2015-12-17 0 1.630 1.620 1.630 1.620 1.650 822,000 1,340,880 1.6312 0.486 0.483 0.486 0.483 0.492 2,758,891 0.4860 0.00%
2015-12-16 0 1.630 1.620 1.630 1.620 1.640 896,000 1,462,480 1.6322 0.486 0.483 0.486 0.483 0.489 3,007,258 0.4863 0.62%
2015-12-15 0 1.620 1.610 1.620 1.610 1.630 1,056,000 1,711,540 1.6208 0.483 0.480 0.483 0.480 0.486 3,544,268 0.4829 0.62%
2015-12-14 0 1.610 1.610 1.620 1.610 1.620 760,613 1,228,868 1.6156 0.480 0.480 0.483 0.480 0.483 2,552,857 0.4814 -1.23%
2015-12-11 0 1.630 1.620 1.630 1.620 1.640 592,000 963,920 1.6282 0.486 0.483 0.486 0.483 0.489 1,986,938 0.4851 0.00%
2015-12-10 0 1.630 1.620 1.630 1.620 1.640 2,656,174 4,326,982 1.6290 0.486 0.483 0.486 0.483 0.489 8,914,956 0.4854 0.62%
2015-12-09 0 1.620 1.620 1.630 1.610 1.640 1,278,000 2,073,140 1.6222 0.483 0.483 0.486 0.480 0.489 4,289,370 0.4833 -0.61%
2015-12-08 0 1.630 1.610 1.630 1.610 1.660 1,230,000 1,992,900 1.6202 0.486 0.480 0.486 0.480 0.495 4,128,267 0.4827 -1.21%
2015-12-07 0 1.650 1.640 1.650 1.620 1.690 2,504,320 4,133,481 1.6505 0.492 0.489 0.492 0.483 0.504 8,405,286 0.4918 -1.20%
2015-12-04 0 1.670 1.660 1.670 1.630 1.690 1,146,000 1,902,300 1.6599 0.498 0.495 0.498 0.486 0.504 3,846,337 0.4946 1.21%
2015-12-03 0 1.650 1.630 1.650 1.610 1.720 1,226,000 2,020,870 1.6483 0.492 0.486 0.492 0.480 0.512 4,114,842 0.4911 1.23%
2015-12-02 0 1.630 1.630 1.640 1.570 1.640 1,774,000 2,846,240 1.6044 0.486 0.486 0.489 0.468 0.489 5,954,103 0.4780 3.16%
2015-12-01 0 1.580 1.550 1.580 1.480 1.600 2,016,000 3,105,540 1.5404 0.471 0.462 0.471 0.441 0.477 6,766,331 0.4590 6.04%
2015-11-30 0 1.490 1.480 1.490 1.470 1.490 762,000 1,125,900 1.4776 0.444 0.441 0.444 0.438 0.444 2,557,512 0.4402 -0.67%
2015-11-27 0 1.500 1.470 1.500 1.470 1.520 1,342,000 2,009,780 1.4976 0.447 0.438 0.447 0.438 0.453 4,504,175 0.4462 0.00%
2015-11-26 0 1.500 1.480 1.500 1.450 1.530 2,266,000 3,360,920 1.4832 0.447 0.441 0.447 0.432 0.456 7,605,409 0.4419 4.17%
2015-11-25 0 1.440 1.430 1.440 1.420 1.440 862,000 1,232,460 1.4298 0.429 0.426 0.429 0.423 0.429 2,893,143 0.4260 0.70%
2015-11-24 0 1.430 1.420 1.430 1.420 1.470 1,114,000 1,594,500 1.4313 0.426 0.423 0.426 0.423 0.438 3,738,935 0.4265 0.70%
2015-11-23 0 1.420 1.420 1.430 1.420 1.440 1,118,000 1,597,600 1.4290 0.423 0.423 0.426 0.423 0.429 3,752,360 0.4258 0.00%
2015-11-20 0 1.420 1.410 1.420 1.400 1.420 758,128 1,070,076 1.4115 0.423 0.420 0.423 0.417 0.423 2,544,516 0.4205 1.43%
2015-11-19 0 1.400 1.400 1.410 1.390 1.430 1,554,000 2,189,880 1.4092 0.417 0.417 0.420 0.414 0.426 5,215,713 0.4199 -1.41%
2015-11-18 0 1.420 1.400 1.420 1.400 1.430 2,430,000 3,431,520 1.4121 0.423 0.417 0.423 0.417 0.426 8,155,845 0.4207 0.00%
2015-11-17 0 1.420 1.410 1.420 1.400 1.430 1,218,000 1,726,120 1.4172 0.423 0.420 0.423 0.417 0.426 4,087,991 0.4222 0.00%
2015-11-16 0 1.420 1.410 1.420 1.390 1.420 902,000 1,268,820 1.4067 0.423 0.420 0.423 0.414 0.423 3,027,396 0.4191 -0.70%
2015-11-13 0 1.430 1.410 1.430 1.410 1.430 672,000 951,560 1.4160 0.426 0.420 0.426 0.420 0.426 2,255,444 0.4219 0.00%
2015-11-12 0 1.430 1.420 1.430 1.410 1.430 1,080,000 1,530,800 1.4174 0.426 0.423 0.426 0.420 0.426 3,624,820 0.4223 1.42%
2015-11-11 0 1.410 1.400 1.420 1.400 1.440 768,000 1,092,280 1.4222 0.420 0.417 0.423 0.417 0.429 2,577,650 0.4238 -2.08%
2015-11-10 0 1.440 1.430 1.440 1.430 1.460 1,192,000 1,721,760 1.4444 0.429 0.426 0.429 0.426 0.435 4,000,727 0.4304 -1.37%
2015-11-09 0 1.460 1.450 1.460 1.410 1.480 1,538,000 2,213,940 1.4395 0.435 0.432 0.435 0.420 0.441 5,162,012 0.4289 1.39%
2015-11-06 0 1.440 1.420 1.440 1.370 1.440 1,878,000 2,646,840 1.4094 0.429 0.423 0.429 0.408 0.429 6,303,159 0.4199 1.41%
2015-11-05 0 1.420 1.400 1.430 1.400 1.430 1,254,000 1,767,340 1.4094 0.423 0.417 0.426 0.417 0.426 4,208,819 0.4199 1.43%
2015-11-04 0 1.400 1.400 1.410 1.400 1.430 916,192 1,297,263 1.4159 0.417 0.417 0.420 0.417 0.426 3,075,029 0.4219 -1.41%
2015-11-03 0 1.420 1.420 1.430 1.380 1.420 946,000 1,323,640 1.3992 0.423 0.423 0.426 0.411 0.423 3,175,074 0.4169 2.16%
2015-11-02 0 1.390 1.390 1.400 1.360 1.400 242,000 336,240 1.3894 0.414 0.414 0.417 0.405 0.417 812,228 0.4140 1.46%
2015-10-30 0 1.370 1.350 1.370 1.350 1.400 870,000 1,200,540 1.3799 0.408 0.402 0.408 0.402 0.417 2,919,994 0.4111 -0.72%
2015-10-29 0 1.380 1.380 1.390 1.370 1.420 1,490,000 2,057,700 1.3810 0.411 0.411 0.414 0.408 0.423 5,000,909 0.4115 -2.13%
2015-10-28 0 1.410 1.390 1.410 1.380 1.450 836,000 1,179,380 1.4107 0.420 0.414 0.420 0.411 0.432 2,805,879 0.4203 3.68%
2015-10-27 0 1.360 1.340 1.380 1.340 1.380 1,342,000 1,812,940 1.3509 0.405 0.399 0.411 0.399 0.411 4,504,175 0.4025 1.49%
2015-10-26 0 1.340 1.330 1.350 1.330 1.400 952,000 1,287,140 1.3520 0.399 0.396 0.402 0.396 0.417 3,195,212 0.4028 -3.60%
2015-10-23 0 1.390 1.380 1.390 1.390 1.400 166,000 230,760 1.3901 0.414 0.411 0.414 0.414 0.417 557,148 0.4142 0.72%
2015-10-22 0 1.380 1.370 1.380 1.340 1.400 248,000 343,120 1.3835 0.411 0.408 0.411 0.399 0.417 832,366 0.4122 0.00%
2015-10-20 0 1.380 1.360 1.380 1.300 1.390 602,000 815,340 1.3544 0.411 0.405 0.411 0.387 0.414 2,020,502 0.4035 0.00%
2015-10-19 0 1.380 1.350 1.390 1.340 1.400 554,000 753,940 1.3609 0.411 0.402 0.414 0.399 0.417 1,859,398 0.4055 2.22%
2015-10-16 0 1.350 1.340 1.350 1.330 1.350 580,000 777,880 1.3412 0.402 0.399 0.402 0.396 0.402 1,946,663 0.3996 0.00%
2015-10-15 0 1.350 1.340 1.350 1.340 1.400 510,000 689,600 1.3522 0.402 0.399 0.402 0.399 0.417 1,711,721 0.4029 -1.46%
2015-10-14 0 1.370 1.350 1.370 1.350 1.400 234,000 321,860 1.3755 0.408 0.402 0.408 0.402 0.417 785,378 0.4098 0.74%
2015-10-13 0 1.360 1.330 1.360 1.320 1.440 1,114,000 1,507,440 1.3532 0.405 0.396 0.405 0.393 0.429 3,738,935 0.4032 -4.23%
2015-10-12 0 1.420 1.410 1.440 1.360 1.430 380,000 531,620 1.3990 0.423 0.420 0.429 0.405 0.426 1,275,400 0.4168 4.41%
2015-10-09 0 1.360 1.330 1.360 1.340 1.400 116,000 157,720 1.3597 0.405 0.396 0.405 0.399 0.417 389,333 0.4051 2.26%
2015-10-08 0 1.330 1.290 1.330 1.300 1.370 1,466,000 1,942,500 1.3250 0.396 0.384 0.396 0.387 0.408 4,920,358 0.3948 -1.48%
2015-10-07 0 1.350 1.340 1.350 1.340 1.380 738,039 997,931 1.3521 0.402 0.399 0.402 0.399 0.411 2,477,091 0.4029 0.00%
2015-10-06 0 1.350 1.340 1.350 1.330 1.380 850,000 1,147,340 1.3498 0.402 0.399 0.402 0.396 0.411 2,852,868 0.4022 0.75%
2015-10-05 0 1.340 1.300 1.340 1.300 1.400 2,770,000 3,703,840 1.3371 0.399 0.387 0.399 0.387 0.417 9,296,992 0.3984 -0.74%
2015-10-02 0 1.350 1.340 1.350 1.340 1.400 1,126,000 1,552,500 1.3788 0.402 0.399 0.402 0.399 0.417 3,779,211 0.4108 -3.57%
2015-09-30 0 1.400 1.380 1.400 1.390 1.400 100,000 139,760 1.3976 0.417 0.411 0.417 0.414 0.417 335,631 0.4164 -3.45%
2015-09-29 0 1.450 1.440 1.450 1.380 1.470 168,000 238,820 1.4215 0.432 0.429 0.432 0.411 0.438 563,861 0.4235 2.11%
2015-09-25 0 1.420 1.400 1.440 1.400 1.420 32,000 45,280 1.4150 0.423 0.417 0.429 0.417 0.423 107,402 0.4216 0.71%
2015-09-24 0 1.410 1.350 1.410 1.350 1.470 14,000 19,740 1.4100 0.420 0.402 0.420 0.402 0.438 46,988 0.4201 0.71%
2015-09-23 0 1.400 1.380 1.400 1.400 1.430 138,000 193,360 1.4012 0.417 0.411 0.417 0.417 0.426 463,171 0.4175 -2.78%
2015-09-22 0 1.440 1.430 1.440 1.440 1.460 250,000 364,940 1.4598 0.429 0.426 0.429 0.429 0.435 839,079 0.4349 -1.37%
2015-09-21 0 1.460 1.420 1.470 1.400 1.480 64,000 92,080 1.4388 0.435 0.423 0.438 0.417 0.441 214,804 0.4287 0.69%
2015-09-18 0 1.450 1.440 1.470 1.450 1.490 14,000 20,380 1.4557 0.432 0.429 0.438 0.432 0.444 46,988 0.4337 1.40%
2015-09-17 0 1.430 1.440 1.470 1.400 1.500 34,000 48,820 1.4359 0.426 0.429 0.438 0.417 0.447 114,115 0.4278 -1.38%
2015-09-16 0 1.450 1.450 1.480 - - 0 0 - 0.432 0.432 0.441 - - 0 - 1.40%
2015-09-15 0 1.430 1.410 1.430 1.430 1.430 2,000 2,860 1.4300 0.426 0.420 0.426 0.426 0.426 6,713 0.4261 0.70%
2015-09-14 0 1.420 1.420 1.460 1.400 1.490 122,000 173,920 1.4256 0.423 0.423 0.435 0.417 0.444 409,470 0.4247 0.00%
2015-09-11 0 1.420 1.390 1.420 1.350 1.460 256,000 357,500 1.3965 0.423 0.414 0.423 0.402 0.435 859,217 0.4161 -2.07%
2015-09-10 0 1.450 1.430 1.480 1.380 1.520 332,000 472,120 1.4220 0.432 0.426 0.441 0.411 0.453 1,114,297 0.4237 4.69%
2015-09-09 0 1.640 1.630 1.640 1.590 1.640 644,000 1,042,600 1.6189 0.413 0.410 0.413 0.400 0.413 2,559,426 0.4074 4.46%
2015-09-08 0 1.570 1.540 1.580 1.540 1.590 536,000 838,080 1.5636 0.395 0.387 0.398 0.387 0.400 2,130,206 0.3934 0.64%
2015-09-07 0 1.560 1.510 1.570 1.480 1.560 648,000 974,440 1.5038 0.393 0.380 0.395 0.372 0.393 2,575,323 0.3784 4.00%
2015-09-04 0 1.500 1.490 1.500 1.480 1.540 320,000 477,260 1.4914 0.377 0.375 0.377 0.372 0.387 1,271,765 0.3753 0.00%
2015-09-02 0 1.500 1.490 1.500 1.480 1.540 982,000 1,493,960 1.5213 0.377 0.375 0.377 0.372 0.387 3,902,728 0.3828 0.00%
2015-09-01 0 1.500 1.490 1.500 1.490 1.570 528,000 801,300 1.5176 0.377 0.375 0.377 0.375 0.395 2,098,412 0.3819 0.00%
2015-08-31 0 1.500 1.480 1.500 1.470 1.700 1,176,000 1,824,780 1.5517 0.377 0.372 0.377 0.370 0.428 4,673,735 0.3904 4.90%
2015-08-28 0 1.430 1.430 1.450 1.380 1.420 126,000 176,640 1.4019 0.360 0.360 0.365 0.347 0.357 500,757 0.3527 2.14%
2015-08-27 0 1.400 1.340 1.400 1.330 1.400 114,000 155,920 1.3677 0.352 0.337 0.352 0.335 0.352 453,066 0.3441 3.70%
2015-08-26 0 1.350 1.300 1.350 1.340 1.400 46,000 62,940 1.3683 0.340 0.327 0.340 0.337 0.352 182,816 0.3443 -1.46%
2015-08-25 0 1.370 1.330 1.370 1.310 1.390 38,000 51,280 1.3495 0.345 0.335 0.345 0.330 0.350 151,022 0.3396 0.00%
2015-08-24 0 1.370 1.350 1.370 1.360 1.450 334,000 456,120 1.3656 0.345 0.340 0.345 0.342 0.365 1,327,404 0.3436 -4.20%
2015-08-21 0 1.430 1.360 1.430 1.370 1.460 296,000 418,820 1.4149 0.360 0.342 0.360 0.345 0.367 1,176,382 0.3560 -1.38%
2015-08-20 0 1.450 1.440 1.450 1.450 1.500 338,000 506,320 1.4980 0.365 0.362 0.365 0.365 0.377 1,343,301 0.3769 -2.03%
2015-08-19 0 1.480 1.450 1.480 1.350 1.500 210,000 296,520 1.4120 0.372 0.365 0.372 0.340 0.377 834,596 0.3553 -1.99%
2015-08-18 0 1.510 1.470 1.510 1.470 1.520 20,000 29,840 1.4920 0.380 0.370 0.380 0.370 0.382 79,485 0.3754 -0.66%
2015-08-17 0 1.520 1.500 1.520 1.530 1.530 2,000 3,060 1.5300 0.382 0.377 0.382 0.385 0.385 7,949 0.3850 2.01%
2015-08-14 0 1.490 1.480 1.490 1.490 1.530 8,000 12,100 1.5125 0.375 0.372 0.375 0.375 0.385 31,794 0.3806 -0.67%
2015-08-13 0 1.500 1.480 1.500 1.510 1.510 14,000 21,140 1.5100 0.377 0.372 0.377 0.380 0.380 55,640 0.3799 1.35%
2015-08-12 0 1.480 1.450 1.480 1.460 1.530 98,000 145,660 1.4863 0.372 0.365 0.372 0.367 0.385 389,478 0.3740 -2.63%
2015-08-11 0 1.520 1.500 1.520 1.500 1.520 48,000 72,860 1.5179 0.382 0.377 0.382 0.377 0.382 190,765 0.3819 0.66%
2015-08-10 0 1.510 1.480 1.510 1.420 1.520 54,000 79,380 1.4700 0.380 0.372 0.380 0.357 0.382 214,610 0.3699 0.67%
2015-08-07 0 1.500 1.470 1.500 1.490 1.550 190,000 285,600 1.5032 0.377 0.370 0.377 0.375 0.390 755,110 0.3782 -1.32%
2015-08-06 0 1.520 1.510 1.520 1.510 1.550 42,000 63,960 1.5229 0.382 0.380 0.382 0.380 0.390 166,919 0.3832 -1.94%
2015-08-05 0 1.550 1.530 1.550 1.510 1.560 44,000 67,200 1.5273 0.390 0.385 0.390 0.380 0.393 174,868 0.3843 1.97%
2015-08-04 0 1.520 1.500 1.550 1.510 1.560 68,000 105,040 1.5447 0.382 0.377 0.390 0.380 0.393 270,250 0.3887 -0.65%
2015-08-03 0 1.530 1.510 1.530 1.400 1.560 200,000 300,660 1.5033 0.385 0.380 0.385 0.352 0.393 794,853 0.3783 6.25%
2015-07-31 0 1.440 1.420 1.440 1.410 1.450 100,000 143,300 1.4330 0.362 0.357 0.362 0.355 0.365 397,426 0.3606 1.41%
2015-07-30 0 1.420 1.410 1.420 1.410 1.440 48,000 68,180 1.4204 0.357 0.355 0.357 0.355 0.362 190,765 0.3574 0.00%
2015-07-29 0 1.420 1.390 1.420 1.380 1.420 86,000 120,660 1.4030 0.357 0.350 0.357 0.347 0.357 341,787 0.3530 1.43%
2015-07-28 0 1.400 1.380 1.400 1.370 1.430 54,000 75,220 1.3930 0.352 0.347 0.352 0.345 0.360 214,610 0.3505 0.00%
2015-07-27 0 1.400 1.380 1.400 1.300 1.520 1,140,000 1,650,660 1.4479 0.352 0.347 0.352 0.327 0.382 4,530,662 0.3643 -6.67%
2015-07-24 0 1.500 1.490 1.500 1.450 1.500 292,000 435,260 1.4906 0.377 0.375 0.377 0.365 0.377 1,160,485 0.3751 0.67%
2015-07-23 0 1.490 1.480 1.490 1.440 1.550 1,296,000 1,927,860 1.4875 0.375 0.372 0.375 0.362 0.390 5,150,647 0.3743 -6.29%
2015-07-22 0 1.590 1.500 1.590 1.450 1.590 1,210,000 1,782,820 1.4734 0.400 0.377 0.400 0.365 0.400 4,808,860 0.3707 0.63%
2015-07-21 0 1.580 1.530 1.580 1.500 1.690 568,000 877,040 1.5441 0.398 0.385 0.398 0.377 0.425 2,257,382 0.3885 -1.25%
2015-07-20 0 1.600 1.590 1.600 1.550 1.600 162,000 258,720 1.5970 0.403 0.400 0.403 0.390 0.403 643,831 0.4018 0.00%
2015-07-17 0 1.600 1.570 1.600 1.560 1.660 384,000 614,860 1.6012 0.403 0.395 0.403 0.393 0.418 1,526,118 0.4029 0.00%
2015-07-16 0 1.600 1.580 1.600 1.560 1.720 1,136,000 1,847,480 1.6263 0.403 0.398 0.403 0.393 0.433 4,514,764 0.4092 0.00%
2015-07-15 0 1.600 1.590 1.600 1.600 1.700 626,000 1,012,380 1.6172 0.403 0.400 0.403 0.403 0.428 2,487,890 0.4069 -5.88%
2015-07-14 0 1.700 1.650 1.700 1.620 1.750 180,000 303,660 1.6870 0.428 0.415 0.428 0.408 0.440 715,368 0.4245 0.00%
2015-07-13 0 1.700 1.660 1.800 1.590 1.700 656,000 1,067,360 1.6271 0.428 0.418 0.453 0.400 0.428 2,607,118 0.4094 6.25%
2015-07-10 0 1.600 1.560 1.610 1.550 1.630 486,000 786,160 1.6176 0.403 0.393 0.405 0.390 0.410 1,931,493 0.4070 -1.84%
2015-07-09 0 1.630 1.550 1.630 1.600 1.650 1,428,000 2,314,200 1.6206 0.410 0.390 0.410 0.403 0.415 5,675,250 0.4078 1.87%
2015-07-08 0 1.600 1.600 1.610 1.250 1.600 3,969,345 5,563,700 1.4017 0.403 0.403 0.405 0.315 0.403 15,775,227 0.3527 6.67%
2015-07-07 0 1.500 1.490 1.500 1.450 1.610 450,000 682,660 1.5170 0.377 0.375 0.377 0.365 0.405 1,788,419 0.3817 -6.25%
2015-07-06 0 1.600 1.580 1.600 1.550 1.860 2,988,000 4,866,040 1.6285 0.403 0.398 0.403 0.390 0.468 11,875,102 0.4098 -13.98%
2015-07-03 0 1.860 1.680 1.860 1.520 1.900 578,000 1,032,860 1.7870 0.468 0.423 0.468 0.382 0.478 2,297,125 0.4496 0.00%
2015-07-02 0 1.860 1.820 1.870 1.820 1.950 252,000 469,860 1.8645 0.468 0.458 0.471 0.458 0.491 1,001,515 0.4691 -2.11%
2015-06-30 0 1.900 1.820 1.910 1.770 1.910 582,000 1,057,480 1.8170 0.478 0.458 0.481 0.445 0.481 2,313,022 0.4572 0.53%
2015-06-29 0 1.890 1.850 1.890 1.800 1.970 908,000 1,721,760 1.8962 0.476 0.465 0.476 0.453 0.496 3,608,632 0.4771 -3.08%
2015-06-26 0 1.950 1.920 1.950 1.860 2.000 1,680,000 3,225,820 1.9201 0.491 0.483 0.491 0.468 0.503 6,676,764 0.4831 2.63%
2015-06-25 0 1.900 1.880 1.900 1.840 1.910 1,138,000 2,145,360 1.8852 0.478 0.473 0.478 0.463 0.481 4,522,713 0.4744 1.60%
2015-06-24 0 1.870 1.830 1.880 1.840 1.910 380,000 708,290 1.8639 0.471 0.460 0.473 0.463 0.481 1,510,221 0.4690 0.00%
2015-06-23 0 1.870 1.820 1.890 1.800 1.900 252,000 466,820 1.8525 0.471 0.458 0.476 0.453 0.478 1,001,515 0.4661 0.54%
2015-06-22 0 1.860 1.830 1.860 1.850 1.910 226,000 423,680 1.8747 0.468 0.460 0.468 0.465 0.481 898,184 0.4717 -1.59%
2015-06-19 0 1.890 1.850 1.900 1.870 1.940 522,000 981,760 1.8808 0.476 0.465 0.478 0.471 0.488 2,074,566 0.4732 -1.05%
2015-06-18 0 1.910 1.850 1.910 1.830 1.990 452,000 848,240 1.8766 0.481 0.465 0.481 0.460 0.501 1,796,368 0.4722 0.53%
2015-06-17 0 1.900 1.870 1.900 1.840 2.000 1,584,256 3,034,158 1.9152 0.478 0.471 0.478 0.463 0.503 6,296,252 0.4819 0.00%
2015-06-16 0 1.900 1.840 1.900 1.850 1.900 418,000 790,080 1.8901 0.478 0.463 0.478 0.465 0.478 1,661,243 0.4756 -0.52%
2015-06-15 0 1.910 1.850 1.910 1.880 1.940 600,000 1,136,680 1.8945 0.481 0.465 0.481 0.473 0.488 2,384,559 0.4767 0.00%
2015-06-12 0 1.910 1.880 1.920 1.870 1.950 124,000 233,300 1.8815 0.481 0.473 0.483 0.471 0.491 492,809 0.4734 0.53%
2015-06-11 0 1.900 1.900 1.910 1.880 1.920 304,000 579,520 1.9063 0.478 0.478 0.481 0.473 0.483 1,208,176 0.4797 0.00%
2015-06-10 0 1.900 1.820 1.900 1.790 1.950 462,495 876,020 1.8941 0.478 0.458 0.478 0.450 0.491 1,838,077 0.4766 0.00%
2015-06-09 0 1.900 1.810 1.900 1.780 1.940 1,676,000 3,120,600 1.8619 0.478 0.455 0.478 0.448 0.488 6,660,867 0.4685 -1.04%
2015-06-08 0 1.920 1.820 1.920 1.830 1.980 1,122,640 2,133,130 1.9001 0.483 0.458 0.483 0.460 0.498 4,461,668 0.4781 -1.54%
2015-06-05 0 1.950 1.930 1.950 1.930 2.020 454,000 890,920 1.9624 0.491 0.486 0.491 0.486 0.508 1,804,316 0.4938 -2.01%
2015-06-04 0 1.990 1.960 1.990 1.900 2.070 2,118,000 4,203,120 1.9845 0.501 0.493 0.501 0.478 0.521 8,417,492 0.4993 0.51%
2015-06-03 0 1.980 1.950 2.000 1.950 2.100 762,599 1,506,088 1.9749 0.498 0.491 0.503 0.491 0.528 3,030,770 0.4969 -0.50%
2015-06-02 0 1.990 1.990 2.030 1.980 2.100 3,061,769 6,237,187 2.0371 0.501 0.501 0.511 0.498 0.528 12,168,280 0.5126 -0.50%
2015-06-01 0 2.000 1.970 2.000 1.970 2.050 1,617,000 3,235,420 2.0009 0.503 0.496 0.503 0.496 0.516 6,426,386 0.5035 0.00%
2015-05-29 0 2.000 1.980 2.010 1.960 2.080 1,349,883 2,708,320 2.0063 0.503 0.498 0.506 0.493 0.523 5,364,792 0.5048 -1.96%
2015-05-28 0 2.040 2.030 2.060 2.010 2.180 2,734,512 5,662,614 2.0708 0.513 0.511 0.518 0.506 0.549 10,867,674 0.5211 2.00%
2015-05-27 0 2.000 1.990 2.000 1.990 2.100 3,678,000 7,482,480 2.0344 0.503 0.501 0.503 0.501 0.528 14,617,345 0.5119 2.56%
2015-05-26 0 1.950 1.910 1.950 1.890 2.080 6,602,535 12,931,096 1.9585 0.491 0.481 0.491 0.476 0.523 26,240,221 0.4928 10.80%
2015-05-22 0 1.760 1.760 1.800 1.710 1.820 488,641 869,808 1.7801 0.443 0.443 0.453 0.430 0.458 1,941,989 0.4479 1.73%
2015-05-21 0 1.730 1.730 1.770 1.700 1.770 1,026,000 1,767,180 1.7224 0.435 0.435 0.445 0.428 0.445 4,077,595 0.4334 0.00%
2015-05-20 0 1.730 1.730 1.760 1.710 1.800 504,000 881,140 1.7483 0.435 0.435 0.443 0.430 0.453 2,003,029 0.4399 1.17%
2015-05-19 0 1.710 1.700 1.800 1.690 1.860 2,350,000 4,157,140 1.7690 0.430 0.428 0.453 0.425 0.468 9,339,522 0.4451 -6.04%
2015-05-18 0 1.820 1.820 1.900 1.780 1.940 1,768,000 3,252,220 1.8395 0.458 0.458 0.478 0.448 0.488 7,026,500 0.4629 -5.70%
2015-05-15 0 1.930 1.920 1.940 1.890 1.940 608,192 1,171,397 1.9260 0.486 0.483 0.488 0.476 0.488 2,417,116 0.4846 3.76%
2015-05-14 0 1.860 1.860 1.900 1.770 1.910 2,031,793 3,755,910 1.8486 0.468 0.468 0.478 0.445 0.481 8,074,883 0.4651 6.29%
2015-05-13 0 1.750 1.730 1.750 1.750 1.840 280,000 494,420 1.7658 0.440 0.435 0.440 0.440 0.463 1,112,794 0.4443 -1.69%
2015-05-12 0 1.780 1.770 1.790 1.760 1.810 346,000 619,600 1.7908 0.448 0.445 0.450 0.443 0.455 1,375,096 0.4506 -0.56%
2015-05-11 0 1.790 1.760 1.790 1.760 1.790 722,000 1,281,100 1.7744 0.450 0.443 0.450 0.443 0.450 2,869,419 0.4465 0.00%
2015-05-08 0 1.790 1.780 1.800 1.730 1.790 470,000 824,720 1.7547 0.450 0.448 0.453 0.435 0.450 1,867,904 0.4415 4.07%
2015-05-07 0 1.720 1.680 1.720 1.650 1.800 814,000 1,387,300 1.7043 0.433 0.423 0.433 0.415 0.453 3,235,051 0.4288 -3.91%
2015-05-06 0 1.790 1.750 1.800 1.730 1.840 936,000 1,687,160 1.8025 0.450 0.440 0.453 0.435 0.463 3,719,912 0.4535 3.47%
2015-05-05 0 1.730 1.710 1.800 1.700 1.830 174,000 302,500 1.7385 0.435 0.430 0.453 0.428 0.460 691,522 0.4374 -3.89%
2015-05-04 0 1.800 1.800 1.840 1.800 1.840 124,000 226,680 1.8281 0.453 0.453 0.463 0.453 0.463 492,809 0.4600 -2.17%
2015-04-30 0 1.840 1.830 1.880 1.800 1.840 336,261 614,701 1.8280 0.463 0.460 0.473 0.453 0.463 1,336,390 0.4600 0.00%
2015-04-29 0 1.840 1.830 1.850 1.760 1.950 1,126,000 2,028,740 1.8017 0.463 0.460 0.465 0.443 0.491 4,475,022 0.4533 3.95%
2015-04-28 0 1.770 1.770 1.800 1.740 1.890 502,000 907,240 1.8073 0.445 0.445 0.453 0.438 0.476 1,995,081 0.4547 -3.80%
2015-04-27 0 1.840 1.780 1.840 1.780 1.920 460,000 845,420 1.8379 0.463 0.448 0.463 0.448 0.483 1,828,162 0.4624 1.66%
2015-04-24 0 1.810 1.790 1.820 1.800 1.840 64,000 116,300 1.8172 0.455 0.450 0.458 0.453 0.463 254,353 0.4572 -2.69%
2015-04-23 0 1.860 1.820 1.860 1.780 1.860 960,593 1,750,803 1.8226 0.468 0.458 0.468 0.448 0.468 3,817,651 0.4586 2.76%
2015-04-22 0 1.810 1.810 1.820 1.800 1.860 120,000 220,000 1.8333 0.455 0.455 0.458 0.453 0.468 476,912 0.4613 0.56%
2015-04-21 0 1.800 1.800 1.840 1.700 1.880 347,922 617,204 1.7740 0.453 0.453 0.463 0.428 0.473 1,382,734 0.4464 4.05%
2015-04-20 0 1.730 1.700 1.750 1.700 1.810 1,022,000 1,763,860 1.7259 0.435 0.428 0.440 0.428 0.455 4,061,698 0.4343 -5.46%
2015-04-17 0 1.830 1.830 1.920 1.820 1.950 854,000 1,594,680 1.8673 0.460 0.460 0.483 0.458 0.491 3,394,022 0.4698 -2.66%
2015-04-16 0 1.880 1.830 1.880 1.760 1.880 1,384,000 2,528,100 1.8267 0.473 0.460 0.473 0.443 0.473 5,500,382 0.4596 6.21%
2015-04-15 0 1.770 1.770 1.780 1.750 1.830 1,862,000 3,336,880 1.7921 0.445 0.445 0.448 0.440 0.460 7,400,081 0.4509 0.57%
2015-04-14 0 1.760 1.770 1.780 1.590 1.780 3,676,256 6,301,750 1.7142 0.443 0.445 0.448 0.400 0.448 14,610,414 0.4313 14.29%
2015-04-13 0 1.540 1.540 1.590 1.510 1.600 1,242,000 1,919,900 1.5458 0.387 0.387 0.400 0.380 0.403 4,936,037 0.3890 0.65%
2015-04-10 0 1.530 1.530 1.550 1.500 1.600 962,000 1,483,740 1.5423 0.385 0.385 0.390 0.377 0.403 3,823,242 0.3881 -0.65%
2015-04-09 0 1.540 1.540 1.560 1.500 1.550 442,000 669,440 1.5146 0.387 0.387 0.393 0.377 0.390 1,756,625 0.3811 4.05%
2015-04-08 0 1.480 1.480 1.500 1.460 1.540 818,000 1,221,760 1.4936 0.372 0.372 0.377 0.367 0.387 3,250,948 0.3758 3.50%
2015-04-02 0 1.430 1.430 1.460 1.430 1.470 186,000 268,540 1.4438 0.360 0.360 0.367 0.360 0.370 739,213 0.3633 0.00%
2015-04-01 0 1.430 1.430 1.460 1.430 1.520 74,000 106,900 1.4446 0.360 0.360 0.367 0.360 0.382 294,096 0.3635 -2.05%
2015-03-31 0 1.460 1.440 1.460 1.460 1.460 70,000 102,200 1.4600 0.367 0.362 0.367 0.367 0.367 278,199 0.3674 0.00%
2015-03-30 0 1.460 1.440 1.480 1.440 1.460 238,833 346,814 1.4521 0.367 0.362 0.372 0.362 0.367 949,186 0.3654 -2.01%
2015-03-27 0 1.490 1.480 1.500 1.480 1.490 326,000 484,540 1.4863 0.375 0.372 0.377 0.372 0.375 1,295,610 0.3740 0.00%
2015-03-26 0 1.490 1.470 1.500 1.500 1.500 134,000 201,000 1.5000 0.375 0.370 0.377 0.377 0.377 532,551 0.3774 2.76%
2015-03-25 0 1.450 1.450 1.500 1.440 1.450 34,000 49,060 1.4429 0.365 0.365 0.377 0.362 0.365 135,125 0.3631 1.40%
2015-03-24 0 1.430 1.410 1.470 1.430 1.430 2,000 2,860 1.4300 0.360 0.355 0.370 0.360 0.360 7,949 0.3598 0.00%
2015-03-23 0 1.430 1.430 1.450 1.430 1.430 20,000 28,600 1.4300 0.360 0.360 0.365 0.360 0.360 79,485 0.3598 0.00%
2015-03-20 0 1.430 1.410 1.430 1.440 1.440 16,000 23,040 1.4400 0.360 0.355 0.360 0.362 0.362 63,588 0.3623 -0.69%
2015-03-19 0 1.440 1.420 1.440 1.400 1.470 525,972 747,941 1.4220 0.362 0.357 0.362 0.352 0.370 2,090,352 0.3578 -5.26%
2015-03-18 0 1.520 1.510 1.530 1.500 1.530 368,000 553,160 1.5032 0.382 0.380 0.385 0.377 0.385 1,462,529 0.3782 5.56%
2015-03-17 0 1.440 1.440 1.500 1.440 1.460 156,000 225,180 1.4435 0.362 0.362 0.377 0.362 0.367 619,985 0.3632 2.13%
2015-03-16 0 1.410 1.410 1.440 1.410 1.480 78,000 112,460 1.4418 0.355 0.355 0.362 0.355 0.372 309,993 0.3628 -2.76%
2015-03-13 0 1.450 1.450 1.500 1.400 1.430 504,000 709,060 1.4069 0.365 0.365 0.377 0.352 0.360 2,003,029 0.3540 0.00%
2015-03-12 0 1.450 1.430 1.490 1.450 1.450 60,000 87,000 1.4500 0.365 0.360 0.375 0.365 0.365 238,456 0.3648 -2.68%
2015-03-11 0 1.490 1.420 1.490 1.500 1.510 24,000 36,100 1.5042 0.375 0.357 0.375 0.377 0.380 95,382 0.3785 3.47%
2015-03-10 0 1.440 1.430 1.520 1.440 1.450 32,000 46,200 1.4438 0.362 0.360 0.382 0.362 0.365 127,176 0.3633 -1.37%
2015-03-09 0 1.460 1.440 1.460 1.400 1.460 380,000 544,240 1.4322 0.367 0.362 0.367 0.352 0.367 1,510,221 0.3604 -2.01%
2015-03-06 0 1.490 1.430 1.490 1.480 1.490 160,000 238,000 1.4875 0.375 0.360 0.375 0.372 0.375 635,882 0.3743 1.36%
2015-03-05 0 1.470 1.470 1.500 1.460 1.500 112,128 164,828 1.4700 0.370 0.370 0.377 0.367 0.377 445,626 0.3699 -3.29%
2015-03-04 0 1.520 1.510 1.520 1.520 1.540 256,128 391,369 1.5280 0.382 0.380 0.382 0.382 0.387 1,017,920 0.3845 -1.30%
2015-03-03 0 1.540 1.520 1.570 1.520 1.560 96,000 147,400 1.5354 0.387 0.382 0.395 0.382 0.393 381,529 0.3863 -2.53%
2015-03-02 0 1.580 1.570 1.580 1.510 1.600 106,641 166,187 1.5584 0.398 0.395 0.398 0.380 0.403 423,820 0.3921 -1.25%
2015-02-27 0 1.600 1.590 1.600 1.600 1.600 30,000 48,000 1.6000 0.403 0.400 0.403 0.403 0.403 119,228 0.4026 0.00%
2015-02-26 0 1.600 1.600 1.670 1.600 1.610 26,000 41,660 1.6023 0.403 0.403 0.420 0.403 0.405 103,331 0.4032 -1.84%
2015-02-25 0 1.630 1.610 1.630 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2015-02-24 0 1.630 1.630 1.660 - - 0 0 - 0.410 0.410 0.418 - - 0 - 0.00%
2015-02-23 0 1.630 1.630 1.690 1.630 1.640 50,000 81,800 1.6360 0.410 0.410 0.425 0.410 0.413 198,713 0.4116 -2.40%
2015-02-18 0 1.670 1.620 1.690 - - 0 0 - 0.420 0.408 0.425 - - 0 - 0.00%
2015-02-17 0 1.670 1.620 1.670 - - 0 0 - 0.420 0.408 0.420 - - 0 - 0.00%
2015-02-16 0 1.670 1.640 1.670 1.610 1.670 122,000 201,220 1.6493 0.420 0.413 0.420 0.405 0.420 484,860 0.4150 0.00%
2015-02-13 0 1.670 1.620 1.690 - - 0 0 - 0.420 0.408 0.425 - - 0 - 0.00%
2015-02-12 0 1.670 1.600 1.680 - - 0 0 - 0.420 0.403 0.423 - - 0 - 0.00%
2015-02-11 0 1.670 1.620 1.670 1.640 1.700 20,000 33,760 1.6880 0.420 0.408 0.420 0.413 0.428 79,485 0.4247 3.09%
2015-02-10 0 1.620 1.620 1.640 1.600 1.600 30,000 48,000 1.6000 0.408 0.408 0.413 0.403 0.403 119,228 0.4026 0.00%
2015-02-09 0 1.620 1.570 1.620 1.550 1.660 102,000 165,220 1.6198 0.408 0.395 0.408 0.390 0.418 405,375 0.4076 3.85%
2015-02-06 0 1.560 1.550 1.600 1.560 1.570 170,000 265,500 1.5618 0.393 0.390 0.403 0.393 0.395 675,625 0.3930 0.00%
2015-02-05 0 1.560 1.560 1.650 1.560 1.630 194,000 314,040 1.6188 0.393 0.393 0.415 0.393 0.410 771,007 0.4073 -5.45%
2015-02-04 0 1.650 1.560 1.650 - - 0 0 - 0.415 0.393 0.415 - - 0 - -1.79%
2015-02-03 0 1.680 1.560 1.680 - - 0 0 - 0.423 0.393 0.423 - - 0 - 0.00%
2015-02-02 0 1.680 1.620 1.680 1.710 1.710 2,000 3,420 1.7100 0.423 0.408 0.423 0.430 0.430 7,949 0.4303 1.20%
2015-01-30 0 1.660 1.660 1.710 1.650 1.660 42,000 69,580 1.6567 0.418 0.418 0.430 0.415 0.418 166,919 0.4168 0.61%
2015-01-29 0 1.650 1.650 1.710 1.650 1.660 40,000 66,200 1.6550 0.415 0.415 0.430 0.415 0.418 158,971 0.4164 -1.79%
2015-01-28 0 1.680 1.680 1.720 1.680 1.720 702,000 1,199,560 1.7088 0.423 0.423 0.433 0.423 0.433 2,789,934 0.4300 -0.59%
2015-01-27 0 1.690 1.680 1.690 1.660 1.700 232,000 390,160 1.6817 0.425 0.423 0.425 0.418 0.428 922,029 0.4232 0.00%
2015-01-26 0 1.690 1.630 1.690 1.690 1.690 42,000 70,980 1.6900 0.425 0.410 0.425 0.425 0.425 166,919 0.4252 1.81%
2015-01-23 0 1.660 1.650 1.660 1.540 1.660 194,128 316,252 1.6291 0.418 0.415 0.418 0.387 0.418 771,516 0.4099 3.75%
2015-01-22 0 1.600 1.560 1.640 1.600 1.600 6,000 9,600 1.6000 0.403 0.393 0.413 0.403 0.403 23,846 0.4026 -2.44%
2015-01-21 0 1.640 1.630 1.650 1.590 1.690 246,000 402,260 1.6352 0.413 0.410 0.415 0.400 0.425 977,669 0.4114 -4.09%
2015-01-20 0 1.710 1.710 1.730 1.670 1.850 2,226,000 3,926,500 1.7639 0.430 0.430 0.435 0.420 0.465 8,846,713 0.4438 2.40%
2015-01-19 0 1.670 1.650 1.680 1.510 1.680 1,832,450 2,874,124 1.5685 0.420 0.415 0.423 0.380 0.423 7,282,641 0.3947 10.60%
2015-01-16 0 1.510 1.510 1.530 1.500 1.500 50,000 75,000 1.5000 0.380 0.380 0.385 0.377 0.377 198,713 0.3774 0.00%
2015-01-15 0 1.510 1.510 1.530 1.500 1.510 202,000 302,980 1.4999 0.380 0.380 0.385 0.377 0.380 802,801 0.3774 4.14%
2015-01-14 0 1.450 1.450 1.480 - - 128 179 1.3984 0.365 0.365 0.372 - - 509 0.3519 3.57%
2015-01-13 0 1.400 1.400 1.450 1.370 1.450 398,000 557,180 1.3999 0.352 0.352 0.365 0.345 0.365 1,581,757 0.3523 2.19%
2015-01-12 0 1.370 1.370 1.410 1.340 1.460 338,000 485,520 1.4364 0.345 0.345 0.355 0.337 0.367 1,343,301 0.3614 -6.80%
2015-01-09 0 1.470 1.460 1.490 1.470 1.470 226,000 332,220 1.4700 0.370 0.367 0.375 0.370 0.370 898,184 0.3699 0.00%
2015-01-08 0 1.470 1.460 1.470 - - 0 0 - 0.370 0.367 0.370 - - 0 - 0.00%
2015-01-07 0 1.470 1.460 1.500 1.470 1.480 110,000 161,900 1.4718 0.370 0.367 0.377 0.370 0.372 437,169 0.3703 -2.65%
2015-01-06 0 1.510 1.480 1.510 1.500 1.510 282,000 425,160 1.5077 0.380 0.372 0.380 0.377 0.380 1,120,743 0.3794 2.72%
2015-01-05 0 1.470 1.450 1.510 1.460 1.470 236,000 346,260 1.4672 0.370 0.365 0.380 0.367 0.370 937,926 0.3692 -0.68%
2015-01-02 0 1.480 1.430 1.480 1.490 1.500 38,000 56,820 1.4953 0.372 0.360 0.372 0.375 0.377 151,022 0.3762 -1.99%
2014-12-31 0 1.510 1.500 1.510 1.510 1.510 12,000 18,120 1.5100 0.380 0.377 0.380 0.380 0.380 47,691 0.3799 -2.58%
2014-12-30 0 1.550 1.530 1.550 1.540 1.550 146,000 224,940 1.5407 0.390 0.385 0.390 0.387 0.390 580,243 0.3877 1.31%
2014-12-29 0 1.530 1.510 1.530 1.510 1.540 170,000 258,720 1.5219 0.385 0.380 0.385 0.380 0.387 675,625 0.3829 0.00%
2014-12-24 0 1.530 1.510 1.530 1.470 1.530 24,000 35,520 1.4800 0.385 0.380 0.385 0.370 0.385 95,382 0.3724 0.00%
2014-12-23 0 1.530 1.500 1.530 1.530 1.530 18,000 27,540 1.5300 0.385 0.377 0.385 0.385 0.385 71,537 0.3850 1.32%
2014-12-22 0 1.510 1.510 1.550 - - 0 0 - 0.380 0.380 0.390 - - 0 - 0.67%
2014-12-19 0 1.500 1.500 1.560 1.500 1.590 1,091,223 1,687,450 1.5464 0.377 0.377 0.393 0.377 0.400 4,336,809 0.3891 -2.60%
2014-12-18 0 1.540 1.460 1.560 1.400 1.550 1,604,000 2,411,320 1.5033 0.387 0.367 0.393 0.352 0.390 6,374,720 0.3783 4.05%
2014-12-17 0 1.480 1.430 1.480 1.470 1.500 50,000 74,140 1.4828 0.372 0.360 0.372 0.370 0.377 198,713 0.3731 0.00%
2014-12-16 0 1.480 1.460 1.500 1.430 1.490 176,000 253,480 1.4402 0.372 0.367 0.377 0.360 0.375 699,471 0.3624 -1.33%
2014-12-15 0 1.500 1.500 1.530 1.500 1.590 1,086,000 1,665,260 1.5334 0.377 0.377 0.385 0.377 0.400 4,316,051 0.3858 -4.46%
2014-12-12 0 1.570 1.550 1.570 1.570 1.570 14,000 21,980 1.5700 0.395 0.390 0.395 0.395 0.395 55,640 0.3950 0.00%
2014-12-11 0 1.570 1.570 1.580 1.560 1.620 1,522,000 2,439,200 1.6026 0.395 0.395 0.398 0.393 0.408 6,048,831 0.4033 0.64%
2014-12-10 0 1.560 1.550 1.560 1.550 1.560 336,000 523,680 1.5586 0.393 0.390 0.393 0.390 0.393 1,335,353 0.3922 0.65%
2014-12-09 0 1.550 1.550 1.560 1.530 1.560 240,000 370,900 1.5454 0.390 0.390 0.393 0.385 0.393 953,823 0.3889 0.00%
2014-12-08 0 1.550 1.550 1.560 1.540 1.560 134,000 207,160 1.5460 0.390 0.390 0.393 0.387 0.393 532,551 0.3890 0.00%
2014-12-05 0 1.550 1.550 1.570 1.490 1.570 556,000 847,400 1.5241 0.390 0.390 0.395 0.375 0.395 2,209,691 0.3835 1.97%
2014-12-04 0 1.520 1.510 1.530 1.420 1.560 1,089,281 1,633,343 1.4995 0.382 0.380 0.385 0.357 0.393 4,329,091 0.3773 -13.64%
2014-12-03 1 - - - - - 0 0 - 0.443 - - - - 0 - 0.00%
2014-12-02 1 1.760 1.760 1.770 1.360 1.850 3,985,983 6,501,396 1.6311 0.443 0.443 0.445 0.342 0.465 15,841,351 0.4104 32.33%
2014-12-01 0 1.330 1.310 1.340 1.300 1.330 588,000 769,820 1.3092 0.335 0.330 0.337 0.327 0.335 2,336,868 0.3294 2.31%
2014-11-28 0 1.300 1.300 1.310 1.300 1.330 551,922 721,144 1.3066 0.327 0.327 0.330 0.327 0.335 2,193,484 0.3288 -0.76%
2014-11-27 0 1.310 1.300 1.340 1.300 1.330 1,019,280 1,337,500 1.3122 0.330 0.327 0.337 0.327 0.335 4,050,888 0.3302 0.00%
2014-11-26 0 1.310 1.300 1.350 1.290 1.330 292,000 383,040 1.3118 0.330 0.327 0.340 0.325 0.335 1,160,485 0.3301 0.77%
2014-11-25 0 1.300 1.300 1.340 1.300 1.310 178,000 231,420 1.3001 0.327 0.327 0.337 0.327 0.330 707,419 0.3271 0.78%
2014-11-24 0 1.290 1.290 1.320 - - 0 0 - 0.325 0.325 0.332 - - 0 - 0.00%
2014-11-21 0 1.290 1.290 1.330 1.280 1.330 62,000 80,780 1.3029 0.325 0.325 0.335 0.322 0.335 246,404 0.3278 -3.73%
2014-11-20 0 1.340 1.280 1.340 1.340 1.350 24,000 32,360 1.3483 0.337 0.322 0.337 0.337 0.340 95,382 0.3393 0.00%
2014-11-19 0 1.340 1.280 1.340 1.370 1.370 2,000 2,740 1.3700 0.337 0.322 0.337 0.345 0.345 7,949 0.3447 3.08%
2014-11-18 0 1.300 1.300 1.340 1.290 1.300 230,000 297,700 1.2943 0.327 0.327 0.337 0.325 0.327 914,081 0.3257 0.00%
2014-11-17 0 1.300 1.290 1.360 - - 0 0 - 0.327 0.325 0.342 - - 0 - 0.00%
2014-11-14 0 1.300 1.260 1.300 1.260 1.310 312,000 404,700 1.2971 0.327 0.317 0.327 0.317 0.330 1,239,971 0.3264 0.00%
2014-11-13 0 1.300 1.300 1.350 - - 0 0 - 0.327 0.327 0.340 - - 0 - 0.00%
2014-11-12 0 1.300 1.300 1.340 1.280 1.300 150,000 194,220 1.2948 0.327 0.327 0.337 0.322 0.327 596,140 0.3258 0.00%
2014-11-11 0 1.300 1.280 1.380 - - 0 0 - 0.327 0.322 0.347 - - 0 - 0.00%
2014-11-10 0 1.300 1.300 1.420 - - 0 0 - 0.327 0.327 0.357 - - 0 - 0.00%
2014-11-07 0 1.300 1.300 1.420 1.280 1.300 58,000 74,280 1.2807 0.327 0.327 0.357 0.322 0.327 230,507 0.3222 -1.52%
2014-11-06 0 1.320 1.310 1.350 1.310 1.380 294,000 394,200 1.3408 0.332 0.330 0.340 0.330 0.347 1,168,434 0.3374 -0.75%
2014-11-05 0 1.330 1.280 1.350 - - 0 0 - 0.335 0.322 0.340 - - 0 - 0.00%
2014-11-04 0 1.330 1.280 1.350 - - 0 0 - 0.335 0.322 0.340 - - 0 - 0.00%
2014-11-03 0 1.330 1.300 1.330 1.300 1.330 196,000 257,140 1.3119 0.335 0.327 0.335 0.327 0.335 778,956 0.3301 -0.75%
2014-10-31 0 1.340 1.310 1.360 - - 0 0 - 0.337 0.330 0.342 - - 0 - 0.00%
2014-10-30 0 1.340 1.330 1.380 - - 0 0 - 0.337 0.335 0.347 - - 0 - 0.00%
2014-10-29 0 1.340 1.340 1.370 1.340 1.340 16,000 21,440 1.3400 0.337 0.337 0.345 0.337 0.337 63,588 0.3372 -0.74%
2014-10-28 0 1.350 1.300 1.350 1.350 1.350 70,000 94,500 1.3500 0.340 0.327 0.340 0.340 0.340 278,199 0.3397 -1.46%
2014-10-27 0 1.370 1.300 1.370 1.370 1.370 8,000 10,960 1.3700 0.345 0.327 0.345 0.345 0.345 31,794 0.3447 3.01%
2014-10-24 0 1.330 1.300 1.330 1.330 1.330 4,321 5,740 1.3284 0.335 0.327 0.335 0.335 0.335 17,173 0.3342 -2.21%
2014-10-23 0 1.360 1.330 1.370 - - 0 0 - 0.342 0.335 0.345 - - 0 - 0.00%
2014-10-22 0 1.360 1.310 1.360 - - 0 0 - 0.342 0.330 0.342 - - 0 - 0.00%
2014-10-21 0 1.360 1.320 1.360 1.360 1.360 16,000 21,760 1.3600 0.342 0.332 0.342 0.342 0.342 63,588 0.3422 0.00%
2014-10-20 0 1.360 1.320 1.360 1.370 1.370 6,000 8,220 1.3700 0.342 0.332 0.342 0.345 0.345 23,846 0.3447 3.03%
2014-10-17 0 1.320 1.300 1.350 1.300 1.350 344,641 452,188 1.3121 0.332 0.327 0.340 0.327 0.340 1,369,694 0.3301 -2.22%
2014-10-16 0 1.350 1.290 1.350 1.350 1.350 10,000 13,500 1.3500 0.340 0.325 0.340 0.340 0.340 39,743 0.3397 -0.74%
2014-10-15 0 1.360 1.340 1.370 1.360 1.380 150,192 204,455 1.3613 0.342 0.337 0.345 0.342 0.347 596,903 0.3425 0.00%
2014-10-14 0 1.360 1.330 1.360 1.350 1.380 38,000 51,620 1.3584 0.342 0.335 0.342 0.340 0.347 151,022 0.3418 0.74%
2014-10-13 0 1.350 1.300 1.350 1.350 1.350 38,000 51,300 1.3500 0.340 0.327 0.340 0.340 0.340 151,022 0.3397 3.85%
2014-10-10 0 1.300 1.300 1.360 1.280 1.300 40,000 51,680 1.2920 0.327 0.327 0.342 0.322 0.327 158,971 0.3251 -3.70%
2014-10-09 0 1.350 1.350 1.370 1.350 1.370 538,000 736,160 1.3683 0.340 0.340 0.345 0.340 0.345 2,138,154 0.3443 -1.46%
2014-10-08 0 1.370 1.370 1.390 1.360 1.370 88,000 120,520 1.3695 0.345 0.345 0.350 0.342 0.345 349,735 0.3446 2.24%
2014-10-07 0 1.340 1.320 1.380 - - 0 0 - 0.337 0.332 0.347 - - 0 - 0.00%
2014-10-06 0 1.340 1.320 1.380 - - 0 0 - 0.337 0.332 0.347 - - 0 - 0.00%
2014-10-03 0 1.340 1.360 1.400 1.320 1.340 52,000 68,780 1.3227 0.337 0.342 0.352 0.332 0.337 206,662 0.3328 0.00%
2014-09-30 0 1.340 1.300 1.370 - - 0 0 - 0.337 0.327 0.345 - - 0 - 0.00%
2014-09-29 0 1.340 1.340 1.350 1.250 1.340 96,000 124,700 1.2990 0.337 0.337 0.340 0.315 0.337 381,529 0.3268 -2.19%
2014-09-26 0 1.370 1.310 1.370 1.310 1.370 162,000 217,560 1.3430 0.345 0.330 0.345 0.330 0.345 643,831 0.3379 1.48%
2014-09-25 0 1.350 1.320 1.350 1.260 1.350 180,000 241,800 1.3433 0.340 0.332 0.340 0.317 0.340 715,368 0.3380 0.75%
2014-09-24 0 1.340 1.340 1.370 1.320 1.350 46,768 62,750 1.3417 0.337 0.337 0.345 0.332 0.340 185,868 0.3376 -0.74%
2014-09-23 0 1.350 1.350 1.370 1.330 1.340 1,012,000 1,382,060 1.3657 0.340 0.340 0.345 0.335 0.337 4,021,956 0.3436 3.05%
2014-09-22 0 1.310 1.300 1.350 1.300 1.350 412,000 542,100 1.3158 0.330 0.327 0.340 0.327 0.340 1,637,397 0.3311 -5.76%
2014-09-19 0 1.390 1.350 1.390 1.330 1.400 200,000 277,760 1.3888 0.350 0.340 0.350 0.335 0.352 794,853 0.3494 0.72%
2014-09-18 0 1.380 1.330 1.380 1.310 1.380 68,961 91,288 1.3238 0.347 0.335 0.347 0.330 0.347 274,069 0.3331 -1.43%
2014-09-17 0 1.400 1.320 1.400 1.330 1.400 44,000 58,700 1.3341 0.352 0.332 0.352 0.335 0.352 174,868 0.3357 4.48%
2014-09-16 0 1.340 1.320 1.350 1.320 1.350 162,000 216,820 1.3384 0.337 0.332 0.340 0.332 0.340 643,831 0.3368 -2.90%
2014-09-15 0 1.380 1.350 1.380 1.380 1.380 2,005 2,766 1.3796 0.347 0.340 0.347 0.347 0.347 7,968 0.3471 2.22%
2014-09-12 0 1.350 1.340 1.390 1.340 1.370 208,128 281,270 1.3514 0.340 0.337 0.350 0.337 0.345 827,156 0.3400 -1.46%
2014-09-11 0 1.370 1.370 1.420 1.370 1.370 6,000 8,220 1.3700 0.345 0.345 0.357 0.345 0.345 23,846 0.3447 -0.72%
2014-09-10 0 1.380 1.340 1.400 1.340 1.380 234,000 319,280 1.3644 0.347 0.337 0.352 0.337 0.347 929,978 0.3433 0.00%
2014-09-08 0 1.380 1.360 1.410 1.380 1.380 20,064 27,685 1.3798 0.347 0.342 0.355 0.347 0.347 79,740 0.3472 -2.82%
2014-09-05 0 1.420 1.370 1.420 1.430 1.430 54,000 77,220 1.4300 0.357 0.345 0.357 0.360 0.360 214,610 0.3598 1.43%
2014-09-04 0 1.400 1.360 1.400 1.350 1.400 232,000 313,900 1.3530 0.352 0.342 0.352 0.340 0.352 922,029 0.3404 2.19%
2014-09-03 0 1.370 1.360 1.370 1.370 1.390 124,000 170,820 1.3776 0.345 0.342 0.345 0.345 0.350 492,809 0.3466 3.01%
2014-09-02 0 1.330 1.320 1.350 1.300 1.440 338,000 447,900 1.3251 0.335 0.332 0.340 0.327 0.362 1,343,301 0.3334 -2.21%
2014-09-01 0 1.360 1.360 1.390 1.350 1.350 32,064 43,283 1.3499 0.342 0.342 0.350 0.340 0.340 127,431 0.3397 1.49%
2014-08-29 0 1.340 1.310 1.340 1.300 1.380 562,384 749,906 1.3334 0.337 0.330 0.337 0.327 0.347 2,235,063 0.3355 -2.90%
2014-08-28 0 1.380 1.350 1.380 1.350 1.420 148,000 202,800 1.3703 0.347 0.340 0.347 0.340 0.357 588,191 0.3448 -2.82%
2014-08-27 0 1.420 1.380 1.420 1.400 1.430 130,000 184,100 1.4162 0.357 0.347 0.357 0.352 0.360 516,654 0.3563 1.43%
2014-08-26 0 1.400 1.380 1.400 1.350 1.480 484,000 668,100 1.3804 0.352 0.347 0.352 0.340 0.372 1,923,544 0.3473 -6.04%
2014-08-25 0 1.490 1.460 1.490 1.500 1.500 188,000 282,000 1.5000 0.375 0.367 0.375 0.377 0.377 747,162 0.3774 -1.32%
2014-08-22 0 1.510 1.430 1.510 1.510 1.520 30,000 45,520 1.5173 0.380 0.360 0.380 0.380 0.382 119,228 0.3818 2.03%
2014-08-21 0 1.480 1.430 1.490 1.450 1.480 50,000 73,180 1.4636 0.372 0.360 0.375 0.365 0.372 198,713 0.3683 0.00%
2014-08-20 0 1.480 1.440 1.480 1.430 1.500 146,000 214,280 1.4677 0.372 0.362 0.372 0.360 0.377 580,243 0.3693 -1.99%
2014-08-19 0 1.510 1.430 1.510 1.460 1.520 404,000 602,260 1.4907 0.380 0.360 0.380 0.367 0.382 1,605,603 0.3751 4.86%
2014-08-18 0 1.440 1.440 1.460 1.440 1.450 50,320 72,528 1.4413 0.362 0.362 0.367 0.362 0.365 199,985 0.3627 0.70%
2014-08-15 0 1.430 1.390 1.430 1.430 1.430 100,000 143,000 1.4300 0.360 0.350 0.360 0.360 0.360 397,426 0.3598 -0.69%
2014-08-14 0 1.440 1.390 1.440 - - 0 0 - 0.362 0.350 0.362 - - 0 - 0.00%
2014-08-13 0 1.440 1.390 1.440 1.390 1.440 44,000 61,280 1.3927 0.362 0.350 0.362 0.350 0.362 174,868 0.3504 0.00%
2014-08-12 0 1.440 1.440 1.480 1.370 1.440 16,000 22,440 1.4025 0.362 0.362 0.372 0.345 0.362 63,588 0.3529 0.00%
2014-08-11 0 1.440 1.380 1.480 1.440 1.440 112,000 161,280 1.4400 0.362 0.347 0.372 0.362 0.362 445,118 0.3623 0.00%
2014-08-08 0 1.440 1.440 1.470 1.440 1.440 50,000 72,000 1.4400 0.362 0.362 0.370 0.362 0.362 198,713 0.3623 0.00%
2014-08-07 0 1.440 1.380 1.450 1.440 1.440 2,000 2,880 1.4400 0.362 0.347 0.365 0.362 0.362 7,949 0.3623 4.35%
2014-08-06 0 1.380 1.380 1.390 1.360 1.450 212,000 296,700 1.3995 0.347 0.347 0.350 0.342 0.365 842,544 0.3521 -4.83%
2014-08-05 0 1.450 1.430 1.450 1.360 1.450 170,000 238,420 1.4025 0.365 0.360 0.365 0.342 0.365 675,625 0.3529 1.40%
2014-08-04 0 1.430 1.370 1.430 1.430 1.430 6,000 8,580 1.4300 0.360 0.345 0.360 0.360 0.360 23,846 0.3598 0.00%
2014-08-01 0 1.430 1.390 1.430 1.380 1.450 380,320 531,838 1.3984 0.360 0.350 0.360 0.347 0.365 1,511,492 0.3519 -1.38%
2014-07-31 0 1.450 1.410 1.450 1.450 1.450 126,576 183,517 1.4499 0.365 0.355 0.365 0.365 0.365 503,047 0.3648 0.00%
2014-07-30 0 1.450 1.410 1.520 - - 0 0 - 0.365 0.355 0.382 - - 0 - 0.00%
2014-07-29 0 1.450 1.450 1.480 1.410 1.450 156,064 224,768 1.4402 0.365 0.365 0.372 0.355 0.365 620,240 0.3624 0.00%
2014-07-28 0 1.450 1.400 1.450 1.400 1.460 322,000 463,260 1.4387 0.365 0.352 0.365 0.352 0.367 1,279,713 0.3620 -4.61%
2014-07-25 0 1.520 1.450 1.520 1.520 1.520 86,000 130,720 1.5200 0.382 0.365 0.382 0.382 0.382 341,787 0.3825 -0.65%
2014-07-24 0 1.530 1.450 1.530 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2014-07-23 0 1.530 1.470 1.530 1.530 1.580 72,000 110,440 1.5339 0.385 0.370 0.385 0.385 0.398 286,147 0.3860 0.00%
2014-07-22 0 1.530 1.500 1.550 1.500 1.540 220,000 335,220 1.5237 0.385 0.377 0.390 0.377 0.387 874,338 0.3834 3.38%
2014-07-21 0 1.480 1.480 1.530 1.460 1.540 338,000 514,000 1.5207 0.372 0.372 0.385 0.367 0.387 1,343,301 0.3826 1.37%
2014-07-18 0 1.460 1.460 1.490 1.450 1.490 152,000 222,300 1.4625 0.367 0.367 0.375 0.365 0.375 604,088 0.3680 -2.67%
2014-07-17 0 1.500 1.450 1.500 1.510 1.550 126,000 192,120 1.5248 0.377 0.365 0.377 0.380 0.390 500,757 0.3837 -3.23%
2014-07-16 0 1.550 1.480 1.550 1.350 1.580 1,000,320 1,493,072 1.4926 0.390 0.372 0.390 0.340 0.398 3,975,536 0.3756 14.81%
2014-07-15 0 1.350 1.350 1.370 1.310 1.420 448,320 606,416 1.3526 0.340 0.340 0.345 0.330 0.357 1,781,742 0.3404 0.00%
2014-07-14 0 1.350 1.330 1.380 1.290 1.380 284,320 385,820 1.3570 0.340 0.335 0.347 0.325 0.347 1,129,963 0.3414 4.65%
2014-07-11 0 1.290 1.270 1.290 1.270 1.320 146,000 187,920 1.2871 0.325 0.320 0.325 0.320 0.332 580,243 0.3239 -2.27%
2014-07-10 0 1.320 1.320 1.350 1.300 1.320 152,000 199,680 1.3137 0.332 0.332 0.340 0.327 0.332 604,088 0.3305 0.00%
2014-07-09 0 1.320 1.300 1.320 1.300 1.320 38,000 49,440 1.3011 0.332 0.327 0.332 0.327 0.332 151,022 0.3274 1.54%
2014-07-08 0 1.300 1.300 1.310 1.250 1.310 164,000 209,220 1.2757 0.327 0.327 0.330 0.315 0.330 651,779 0.3210 0.00%
2014-07-07 0 1.300 1.270 1.310 1.260 1.300 162,000 207,800 1.2827 0.327 0.320 0.330 0.317 0.327 643,831 0.3228 4.84%
2014-07-04 0 1.240 1.240 1.260 1.200 1.260 76,320 93,437 1.2243 0.312 0.312 0.317 0.302 0.317 303,316 0.3081 1.64%
2014-07-03 0 1.220 1.220 1.230 1.200 1.230 722,000 870,980 1.2063 0.307 0.307 0.309 0.302 0.309 2,869,419 0.3035 0.83%
2014-07-02 0 1.210 1.210 1.230 1.190 1.250 1,029,524 1,253,228 1.2173 0.304 0.304 0.309 0.299 0.315 4,091,601 0.3063 -5.47%
2014-06-30 0 1.280 1.220 1.280 1.260 1.310 12,000 15,220 1.2683 0.322 0.307 0.322 0.317 0.330 47,691 0.3191 2.40%
2014-06-27 0 1.250 1.190 1.250 1.200 1.250 532,000 650,820 1.2233 0.315 0.299 0.315 0.302 0.315 2,114,309 0.3078 0.00%
2014-06-26 0 1.250 1.250 1.260 1.250 1.320 508,000 644,520 1.2687 0.315 0.315 0.317 0.315 0.332 2,018,926 0.3192 -5.30%
2014-06-25 0 1.320 1.300 1.320 1.300 1.320 54,000 70,660 1.3085 0.332 0.327 0.332 0.327 0.332 214,610 0.3292 -0.75%
2014-06-24 0 1.330 1.310 1.330 1.330 1.380 216,000 290,480 1.3448 0.335 0.330 0.335 0.335 0.347 858,441 0.3384 1.53%
2014-06-23 0 1.310 1.270 1.310 1.320 1.320 6,000 7,920 1.3200 0.330 0.320 0.330 0.332 0.332 23,846 0.3321 -1.50%
2014-06-20 0 1.330 1.330 1.350 1.330 1.330 32,000 42,560 1.3300 0.335 0.335 0.340 0.335 0.335 127,176 0.3347 -2.21%
2014-06-19 0 1.360 1.310 1.360 1.320 1.380 358,448 481,862 1.3443 0.342 0.330 0.342 0.332 0.347 1,424,567 0.3383 2.26%
2014-06-18 0 1.330 1.320 1.330 1.330 1.350 108,000 144,640 1.3393 0.335 0.332 0.335 0.335 0.340 429,221 0.3370 -3.62%
2014-06-17 0 1.380 1.330 1.380 1.320 1.380 298,000 397,740 1.3347 0.347 0.335 0.347 0.332 0.347 1,184,331 0.3358 4.55%
2014-06-16 0 1.320 1.310 1.320 1.350 1.350 70,000 94,500 1.3500 0.332 0.330 0.332 0.340 0.340 278,199 0.3397 -0.75%
2014-06-13 0 1.330 1.330 1.340 1.260 1.340 302,000 397,480 1.3162 0.335 0.335 0.337 0.317 0.337 1,200,228 0.3312 0.00%
2014-06-12 0 1.330 1.310 1.330 1.330 1.350 50,448 67,673 1.3414 0.335 0.330 0.335 0.335 0.340 200,494 0.3375 -0.75%
2014-06-11 0 1.340 1.340 1.350 1.340 1.370 432,000 582,900 1.3493 0.337 0.337 0.340 0.337 0.345 1,716,882 0.3395 -2.19%
2014-06-10 0 1.370 1.350 1.390 1.310 1.390 1,210,000 1,634,300 1.3507 0.345 0.340 0.350 0.330 0.350 4,808,860 0.3399 -4.20%
2014-06-09 0 1.430 1.320 1.450 1.310 1.430 140,000 186,280 1.3306 0.360 0.332 0.365 0.330 0.360 556,397 0.3348 5.93%
2014-06-06 0 1.350 1.300 1.350 1.300 1.350 158,000 207,800 1.3152 0.340 0.327 0.340 0.327 0.340 627,934 0.3309 3.85%
2014-06-05 0 1.300 1.300 1.340 1.300 1.350 104,000 138,000 1.3269 0.327 0.327 0.337 0.327 0.340 413,324 0.3339 3.28%
2014-06-04 0 1.350 1.350 1.360 1.350 1.390 678,192 923,879 1.3623 0.317 0.317 0.319 0.317 0.326 2,890,819 0.3196 -2.17%
2014-06-03 0 1.380 1.380 1.400 1.380 1.400 74,000 102,480 1.3849 0.324 0.324 0.328 0.324 0.328 315,428 0.3249 -1.43%
2014-05-30 0 1.400 1.390 1.400 1.390 1.430 230,000 322,880 1.4038 0.328 0.326 0.328 0.326 0.335 980,384 0.3293 -2.10%
2014-05-29 0 1.430 1.400 1.430 1.250 1.440 1,248,000 1,744,500 1.3978 0.335 0.328 0.335 0.293 0.338 5,319,648 0.3279 -2.05%
2014-05-28 0 1.460 1.450 1.460 1.460 1.500 24,000 35,120 1.4633 0.343 0.340 0.343 0.343 0.352 102,301 0.3433 0.69%
2014-05-27 0 1.450 1.450 1.480 1.450 1.500 84,000 122,140 1.4540 0.340 0.340 0.347 0.340 0.352 358,053 0.3411 -3.33%
2014-05-26 0 1.500 1.480 1.500 1.450 1.500 628,000 923,660 1.4708 0.352 0.347 0.352 0.340 0.352 2,676,874 0.3451 -2.60%
2014-05-23 0 1.540 1.480 1.540 1.450 1.550 88,000 130,360 1.4814 0.361 0.347 0.361 0.340 0.364 375,103 0.3475 4.76%
2014-05-22 0 1.470 1.470 1.490 1.460 1.470 272,151 397,819 1.4618 0.345 0.345 0.350 0.343 0.345 1,160,054 0.3429 0.68%
2014-05-21 0 1.460 1.440 1.460 1.450 1.480 132,000 193,440 1.4655 0.343 0.338 0.343 0.340 0.347 562,655 0.3438 -2.67%
2014-05-20 0 1.500 1.430 1.500 1.500 1.500 66,000 99,000 1.5000 0.352 0.335 0.352 0.352 0.352 281,328 0.3519 -2.60%
2014-05-19 0 1.540 1.510 1.540 1.550 1.560 418,000 655,900 1.5691 0.361 0.354 0.361 0.364 0.366 1,781,741 0.3681 4.05%
2014-05-16 0 1.480 1.430 1.480 1.430 1.480 166,000 244,660 1.4739 0.347 0.335 0.347 0.335 0.347 707,581 0.3458 -0.67%
2014-05-15 0 1.490 1.490 1.500 - - 0 0 - 0.350 0.350 0.352 - - 0 - 0.00%
2014-05-14 0 1.490 1.450 1.490 1.500 1.500 312,000 466,000 1.4936 0.350 0.340 0.350 0.352 0.352 1,329,912 0.3504 0.00%
2014-05-13 0 1.490 1.410 1.490 1.490 1.490 6,000 8,940 1.4900 0.350 0.331 0.350 0.350 0.350 25,575 0.3496 0.00%
2014-05-12 0 1.490 1.450 1.490 1.450 1.510 344,000 513,040 1.4914 0.350 0.340 0.350 0.340 0.354 1,466,313 0.3499 0.00%
2014-05-09 0 1.490 1.400 1.490 1.420 1.490 250,000 366,160 1.4646 0.350 0.328 0.350 0.333 0.350 1,065,635 0.3436 0.00%
2014-05-08 0 1.490 1.480 1.490 1.480 1.500 42,000 62,800 1.4952 0.350 0.347 0.350 0.347 0.352 179,027 0.3508 0.00%
2014-05-07 0 1.490 1.470 1.490 1.500 1.600 190,000 286,900 1.5100 0.350 0.345 0.350 0.352 0.375 809,882 0.3542 0.00%
2014-05-05 0 1.490 1.490 1.500 1.490 1.600 178,000 269,280 1.5128 0.350 0.350 0.352 0.350 0.375 758,732 0.3549 -3.25%
2014-05-02 0 1.540 1.530 1.540 1.530 1.550 110,961 170,511 1.5367 0.361 0.359 0.361 0.359 0.364 472,976 0.3605 1.32%
2014-04-30 0 1.520 1.460 1.520 1.500 1.610 308,000 464,760 1.5090 0.357 0.343 0.357 0.352 0.378 1,312,862 0.3540 -5.00%
2014-04-29 0 1.600 1.500 1.600 1.500 1.600 302,000 457,320 1.5143 0.375 0.352 0.375 0.352 0.375 1,287,287 0.3553 0.00%
2014-04-28 0 1.600 1.590 1.600 1.590 1.640 200,000 322,280 1.6114 0.375 0.373 0.375 0.373 0.385 852,508 0.3780 -4.76%
2014-04-25 0 1.680 1.620 1.680 1.660 1.680 10,128 16,840 1.6627 0.394 0.380 0.394 0.389 0.394 43,171 0.3901 0.00%
2014-04-24 0 1.680 1.650 1.680 1.680 1.680 20,000 33,600 1.6800 0.394 0.387 0.394 0.394 0.394 85,251 0.3941 0.00%
2014-04-23 0 1.680 1.610 1.680 1.680 1.680 18,000 30,240 1.6800 0.394 0.378 0.394 0.394 0.394 76,726 0.3941 0.00%
2014-04-22 0 1.680 1.660 1.680 1.670 1.680 38,000 63,680 1.6758 0.394 0.389 0.394 0.392 0.394 161,976 0.3931 0.60%
2014-04-17 0 1.670 1.650 1.670 1.650 1.700 132,000 221,400 1.6773 0.392 0.387 0.392 0.387 0.399 562,655 0.3935 -1.76%
2014-04-16 0 1.700 1.640 1.740 - - 0 0 - 0.399 0.385 0.408 - - 0 - 0.00%
2014-04-15 0 1.700 1.670 1.700 1.670 1.720 70,320 118,044 1.6787 0.399 0.392 0.399 0.392 0.404 299,742 0.3938 0.00%
2014-04-14 0 1.700 1.690 1.700 1.700 1.800 356,000 618,860 1.7384 0.399 0.396 0.399 0.399 0.422 1,517,464 0.4078 -5.03%
2014-04-11 0 1.790 1.680 1.790 - - 0 0 - 0.420 0.394 0.420 - - 0 - -1.10%
2014-04-10 0 1.810 1.810 1.820 - - 0 0 - 0.425 0.425 0.427 - - 0 - 0.00%
2014-04-09 0 1.810 1.720 1.810 1.720 1.840 520,000 895,460 1.7220 0.425 0.404 0.425 0.404 0.432 2,216,520 0.4040 -1.63%
2014-04-08 0 1.840 1.680 1.840 1.850 1.850 32,000 58,360 1.8238 0.432 0.394 0.432 0.434 0.434 136,401 0.4279 0.00%
2014-04-07 0 1.840 1.660 1.840 - - 0 0 - 0.432 0.389 0.432 - - 0 - -0.54%
2014-04-04 0 1.850 1.700 1.870 1.840 1.850 52,000 95,700 1.8404 0.434 0.399 0.439 0.432 0.434 221,652 0.4318 0.54%
2014-04-03 0 1.840 1.800 1.840 1.800 1.840 80,000 144,400 1.8050 0.432 0.422 0.432 0.422 0.432 341,003 0.4235 2.22%
2014-04-02 0 1.800 1.680 1.800 1.800 1.800 32,000 57,400 1.7938 0.422 0.394 0.422 0.422 0.422 136,401 0.4208 0.00%
2014-04-01 0 1.800 1.750 1.820 1.660 1.850 596,000 1,041,080 1.7468 0.422 0.411 0.427 0.389 0.434 2,540,473 0.4098 3.45%
2014-03-31 0 1.740 1.680 1.740 1.650 1.790 770,000 1,303,440 1.6928 0.408 0.394 0.408 0.387 0.420 3,282,155 0.3971 -5.95%
2014-03-28 0 1.850 1.840 1.870 - - 0 0 - 0.434 0.432 0.439 - - 0 - 0.00%
2014-03-27 0 1.850 1.840 1.850 1.830 1.910 218,000 411,060 1.8856 0.434 0.432 0.434 0.429 0.448 929,233 0.4424 -3.14%
2014-03-26 0 1.910 1.910 1.960 1.900 1.970 48,000 93,180 1.9413 0.448 0.448 0.460 0.446 0.462 204,602 0.4554 0.53%
2014-03-25 0 1.900 1.900 1.940 1.900 1.980 22,000 42,480 1.9309 0.446 0.446 0.455 0.446 0.465 93,776 0.4530 0.53%
2014-03-24 0 1.890 1.860 1.900 - - 0 0 - 0.443 0.436 0.446 - - 0 - 0.00%
2014-03-21 0 1.890 1.860 1.900 1.900 1.900 30,000 57,000 1.9000 0.443 0.436 0.446 0.446 0.446 127,876 0.4457 0.00%
2014-03-20 0 1.890 1.870 1.890 1.890 1.900 50,000 94,860 1.8972 0.443 0.439 0.443 0.443 0.446 213,127 0.4451 -1.05%
2014-03-19 0 1.910 1.900 1.990 - - 0 0 - 0.448 0.446 0.467 - - 0 - 0.00%
2014-03-18 0 1.910 1.910 1.920 - - 0 0 - 0.448 0.448 0.450 - - 0 - 0.00%
2014-03-17 0 1.910 1.910 1.980 1.910 1.910 100,000 191,000 1.9100 0.448 0.448 0.465 0.448 0.448 426,254 0.4481 0.53%
2014-03-14 0 1.900 1.900 1.910 - - 0 0 - 0.446 0.446 0.448 - - 0 - 0.00%
2014-03-13 0 1.900 1.900 1.990 1.900 1.910 300,408 570,918 1.9005 0.446 0.446 0.467 0.446 0.448 1,280,501 0.4459 -1.55%
2014-03-12 0 1.930 1.910 1.940 1.910 1.930 60,000 115,040 1.9173 0.453 0.448 0.455 0.448 0.453 255,752 0.4498 0.00%
2014-03-11 0 1.930 1.930 1.970 1.930 1.980 114,000 221,800 1.9456 0.453 0.453 0.462 0.453 0.465 485,929 0.4564 -4.46%
2014-03-10 0 2.020 2.000 2.020 2.040 2.040 32,000 65,280 2.0400 0.474 0.469 0.474 0.479 0.479 136,401 0.4786 -0.98%
2014-03-07 0 2.040 2.030 2.040 - - 0 0 - 0.479 0.476 0.479 - - 0 - 0.00%
2014-03-06 0 2.040 2.030 2.040 2.040 2.040 200,000 408,000 2.0400 0.479 0.476 0.479 0.479 0.479 852,508 0.4786 0.49%
2014-03-05 0 2.030 2.030 2.040 2.030 2.040 166,000 337,100 2.0307 0.476 0.476 0.479 0.476 0.479 707,581 0.4764 0.00%
2014-03-04 0 2.030 2.030 2.040 2.030 2.030 38,000 77,140 2.0300 0.476 0.476 0.479 0.476 0.476 161,976 0.4762 0.00%
2014-03-03 0 2.030 1.970 2.040 2.030 2.030 137,973 280,085 2.0300 0.476 0.462 0.479 0.476 0.476 588,115 0.4762 0.00%
2014-02-28 0 2.030 2.030 2.040 2.020 2.030 40,000 80,980 2.0245 0.476 0.476 0.479 0.474 0.476 170,502 0.4750 0.50%
2014-02-27 0 2.020 1.990 2.040 2.030 2.060 218,000 448,540 2.0575 0.474 0.467 0.479 0.476 0.483 929,233 0.4827 3.59%
2014-02-26 0 1.950 1.950 2.000 1.950 1.960 4,000 7,820 1.9550 0.457 0.457 0.469 0.457 0.460 17,050 0.4586 -0.51%
2014-02-25 0 1.960 1.960 2.000 1.960 2.000 86,000 169,060 1.9658 0.460 0.460 0.469 0.460 0.469 366,578 0.4612 -2.97%
2014-02-24 0 2.020 2.010 2.020 2.060 2.100 132,000 273,200 2.0697 0.474 0.472 0.474 0.483 0.493 562,655 0.4856 -2.42%
2014-02-21 0 2.070 2.010 2.080 2.070 2.070 24,000 49,680 2.0700 0.486 0.472 0.488 0.486 0.486 102,301 0.4856 -1.43%
2014-02-20 0 2.100 2.070 2.100 2.070 2.100 194,000 405,900 2.0923 0.493 0.486 0.493 0.486 0.493 826,932 0.4909 0.00%
2014-02-19 0 2.100 2.080 2.130 2.020 2.100 458,000 950,240 2.0748 0.493 0.488 0.500 0.474 0.493 1,952,243 0.4867 0.96%
2014-02-18 0 2.080 2.030 2.080 2.060 2.090 24,000 49,980 2.0825 0.488 0.476 0.488 0.483 0.490 102,301 0.4886 0.97%
2014-02-17 0 2.060 2.060 2.080 2.050 2.080 14,000 28,920 2.0657 0.483 0.483 0.488 0.481 0.488 59,676 0.4846 2.49%
2014-02-14 0 2.010 2.000 2.020 2.000 2.130 206,000 420,700 2.0422 0.472 0.469 0.474 0.469 0.500 878,083 0.4791 -5.19%
2014-02-13 0 2.120 2.070 2.120 2.000 2.190 1,138,167 2,417,510 2.1240 0.497 0.486 0.497 0.469 0.514 4,851,481 0.4983 6.53%
2014-02-12 0 1.990 1.990 2.000 1.990 2.050 40,000 80,700 2.0175 0.467 0.467 0.469 0.467 0.481 170,502 0.4733 3.11%
2014-02-11 0 1.930 1.910 1.930 1.880 1.940 78,641 149,726 1.9039 0.453 0.448 0.453 0.441 0.455 335,210 0.4467 0.00%
2014-02-10 0 1.930 1.930 1.970 - - 0 0 - 0.453 0.453 0.462 - - 0 - 0.52%
2014-02-07 0 1.920 1.910 1.980 - - 0 0 - 0.450 0.448 0.465 - - 0 - 0.00%
2014-02-06 0 1.920 1.920 1.960 1.920 1.920 30,000 57,600 1.9200 0.450 0.450 0.460 0.450 0.450 127,876 0.4504 -3.03%
2014-02-05 0 1.980 1.940 1.990 - - 0 0 - 0.465 0.455 0.467 - - 0 - -0.50%
2014-02-04 0 1.990 1.940 2.040 - - 0 0 - 0.467 0.455 0.479 - - 0 - 0.00%
2014-01-30 0 1.990 1.990 2.030 1.970 1.990 28,000 55,680 1.9886 0.467 0.467 0.476 0.462 0.467 119,351 0.4665 0.51%
2014-01-29 0 1.980 1.930 1.980 - - 2,000 4,000 2.0000 0.465 0.453 0.465 - - 8,525 0.4692 0.00%
2014-01-28 0 1.980 1.930 1.980 - - 0 0 - 0.465 0.453 0.465 - - 0 - 0.00%
2014-01-27 0 1.980 1.980 2.030 1.850 1.990 242,705 473,373 1.9504 0.465 0.465 0.476 0.434 0.467 1,034,539 0.4576 -4.35%
2014-01-24 0 2.070 2.040 2.070 2.010 2.100 954,000 1,998,780 2.0952 0.486 0.479 0.486 0.472 0.493 4,066,462 0.4915 1.97%
2014-01-23 0 2.030 2.000 2.030 1.950 2.060 536,000 1,083,800 2.0220 0.476 0.469 0.476 0.457 0.483 2,284,721 0.4744 4.10%
2014-01-22 0 1.950 1.950 1.980 1.950 1.950 50,000 97,500 1.9500 0.457 0.457 0.465 0.457 0.457 213,127 0.4575 0.00%
2014-01-21 0 1.950 1.950 1.970 1.900 1.950 205,780 401,028 1.9488 0.457 0.457 0.462 0.446 0.457 877,145 0.4572 0.00%
2014-01-20 0 1.950 1.870 1.950 1.930 1.950 168,000 327,260 1.9480 0.457 0.439 0.457 0.453 0.457 716,106 0.4570 0.52%
2014-01-17 0 1.940 1.930 1.950 1.920 1.940 160,000 308,140 1.9259 0.455 0.453 0.457 0.450 0.455 682,006 0.4518 3.74%
2014-01-16 0 1.870 1.830 1.870 1.870 1.900 8,000 15,020 1.8775 0.439 0.429 0.439 0.439 0.446 34,100 0.4405 -1.58%
2014-01-15 0 1.900 1.830 1.900 1.830 1.900 20,000 36,940 1.8470 0.446 0.429 0.446 0.429 0.446 85,251 0.4333 1.06%
2014-01-14 0 1.880 1.820 1.880 1.800 1.880 340,984 621,861 1.8237 0.441 0.427 0.441 0.422 0.441 1,453,457 0.4278 -1.57%
2014-01-13 0 1.910 1.880 1.910 1.880 1.920 60,000 114,300 1.9050 0.448 0.441 0.448 0.441 0.450 255,752 0.4469 1.60%
2014-01-10 0 1.880 1.860 1.890 1.790 1.940 324,000 591,920 1.8269 0.441 0.436 0.443 0.420 0.455 1,381,062 0.4286 -1.05%
2014-01-09 0 1.900 1.880 1.900 1.870 1.950 90,000 169,420 1.8824 0.446 0.441 0.446 0.439 0.457 383,628 0.4416 -1.55%
2014-01-08 0 1.930 1.920 1.950 1.930 1.990 236,000 463,640 1.9646 0.453 0.450 0.457 0.453 0.467 1,005,959 0.4609 -4.46%
2014-01-07 0 2.020 1.990 2.020 - - 0 0 - 0.474 0.467 0.474 - - 0 - 0.00%
2014-01-06 0 2.020 2.020 2.050 2.000 2.040 36,000 72,560 2.0156 0.474 0.474 0.481 0.469 0.479 153,451 0.4729 0.00%
2014-01-03 0 2.020 2.000 2.020 2.020 2.040 52,000 105,500 2.0288 0.474 0.469 0.474 0.474 0.479 221,652 0.4760 -0.49%
2014-01-02 0 2.030 2.030 2.080 2.030 2.090 40,000 81,800 2.0450 0.476 0.476 0.488 0.476 0.490 170,502 0.4798 -2.40%
2013-12-31 0 2.080 2.030 2.080 2.030 2.080 112,000 233,240 2.0825 0.488 0.476 0.488 0.476 0.488 477,404 0.4886 2.46%
2013-12-30 0 2.030 2.030 2.060 2.030 2.040 46,000 93,400 2.0304 0.476 0.476 0.483 0.476 0.479 196,077 0.4763 -2.87%
2013-12-27 0 2.090 2.050 2.090 2.060 2.090 28,000 57,740 2.0621 0.490 0.481 0.490 0.483 0.490 119,351 0.4838 0.00%
2013-12-24 0 2.090 2.030 2.090 2.080 2.090 76,000 158,660 2.0876 0.490 0.476 0.490 0.488 0.490 323,953 0.4898 0.48%
2013-12-23 0 2.080 2.080 2.100 2.050 2.100 508,000 1,058,760 2.0842 0.488 0.488 0.493 0.481 0.493 2,165,370 0.4890 1.96%
2013-12-20 0 2.040 2.040 2.060 2.030 2.060 214,000 439,480 2.0536 0.479 0.479 0.483 0.476 0.483 912,183 0.4818 0.99%
2013-12-19 0 2.020 2.020 2.050 2.010 2.060 326,000 664,600 2.0387 0.474 0.474 0.481 0.472 0.483 1,389,588 0.4783 -5.61%
2013-12-18 0 2.140 2.050 2.140 2.140 2.190 22,000 47,280 2.1491 0.502 0.481 0.502 0.502 0.514 93,776 0.5042 1.42%
2013-12-17 0 2.110 2.100 2.110 2.000 2.130 1,243,776 2,586,460 2.0795 0.495 0.493 0.495 0.469 0.500 5,301,643 0.4879 2.43%
2013-12-16 0 2.060 2.060 2.100 2.030 2.100 254,000 522,220 2.0560 0.483 0.483 0.493 0.476 0.493 1,082,685 0.4823 0.98%
2013-12-13 0 2.040 2.040 2.110 2.030 2.110 100,000 207,680 2.0768 0.479 0.479 0.495 0.476 0.495 426,254 0.4872 -2.86%
2013-12-12 0 2.100 2.060 2.100 2.060 2.100 66,000 136,520 2.0685 0.493 0.483 0.493 0.483 0.493 281,328 0.4853 0.00%
2013-12-11 0 2.100 2.100 2.140 2.090 2.200 238,192 505,183 2.1209 0.493 0.493 0.502 0.490 0.516 1,015,303 0.4976 -5.83%
2013-12-10 0 2.230 2.150 2.230 2.200 2.230 10,000 22,120 2.2120 0.523 0.504 0.523 0.516 0.523 42,625 0.5189 1.36%
2013-12-09 0 2.200 2.150 2.200 2.130 2.250 272,000 596,580 2.1933 0.516 0.504 0.516 0.500 0.528 1,159,410 0.5146 3.77%
2013-12-06 0 2.120 2.120 2.150 2.120 2.150 104,000 221,240 2.1273 0.497 0.497 0.504 0.497 0.504 443,304 0.4991 -4.07%
2013-12-05 0 2.210 2.170 2.210 2.090 2.290 152,000 327,740 2.1562 0.518 0.509 0.518 0.490 0.537 647,906 0.5058 -3.07%
2013-12-04 0 2.280 2.210 2.280 2.250 2.300 42,000 95,360 2.2705 0.535 0.518 0.535 0.528 0.540 179,027 0.5327 2.24%
2013-12-03 0 2.230 2.120 2.230 2.260 2.280 10,000 22,760 2.2760 0.523 0.497 0.523 0.530 0.535 42,625 0.5340 -2.19%
2013-12-02 0 2.280 2.100 2.280 2.190 2.280 22,000 48,460 2.2027 0.535 0.493 0.535 0.514 0.535 93,776 0.5168 4.11%
2013-11-29 0 2.190 2.120 2.200 2.090 2.190 30,320 64,356 2.1226 0.514 0.497 0.516 0.490 0.514 129,240 0.4980 -0.45%
2013-11-28 0 2.200 2.100 2.200 2.130 2.200 230,000 499,240 2.1706 0.516 0.493 0.516 0.500 0.516 980,384 0.5092 4.76%
2013-11-27 0 2.100 2.090 2.100 2.050 2.100 138,000 284,560 2.0620 0.493 0.490 0.493 0.481 0.493 588,230 0.4838 1.45%
2013-11-26 0 2.070 2.070 2.130 2.070 2.130 16,000 33,680 2.1050 0.486 0.486 0.500 0.486 0.500 68,201 0.4938 -3.27%
2013-11-25 0 2.140 2.100 2.140 2.140 2.150 40,000 85,680 2.1420 0.502 0.493 0.502 0.502 0.504 170,502 0.5025 -0.47%
2013-11-22 0 2.150 2.100 2.150 2.140 2.160 40,000 85,760 2.1440 0.504 0.493 0.504 0.502 0.507 170,502 0.5030 0.47%
2013-11-21 0 2.140 2.070 2.140 2.140 2.140 20,000 42,800 2.1400 0.502 0.486 0.502 0.502 0.502 85,251 0.5020 0.94%
2013-11-20 0 2.120 2.080 2.130 2.120 2.160 110,192 233,677 2.1206 0.497 0.488 0.500 0.497 0.507 469,698 0.4975 2.42%
2013-11-19 0 2.070 2.070 2.120 2.070 2.120 24,320 50,526 2.0775 0.486 0.486 0.497 0.486 0.497 103,665 0.4874 -1.90%
2013-11-18 0 2.110 2.080 2.110 2.040 2.110 108,640 224,652 2.0679 0.495 0.488 0.495 0.479 0.495 463,082 0.4851 0.00%
2013-11-15 0 2.110 2.100 2.120 2.090 2.120 101,153 212,223 2.0980 0.495 0.493 0.497 0.490 0.497 431,169 0.4922 0.48%
2013-11-14 0 2.100 2.030 2.100 2.000 2.150 498,000 1,024,380 2.0570 0.493 0.476 0.493 0.469 0.504 2,122,744 0.4826 1.45%
2013-11-13 0 2.070 2.060 2.120 2.070 2.120 18,000 37,360 2.0756 0.486 0.483 0.497 0.486 0.497 76,726 0.4869 -2.82%
2013-11-12 0 2.130 2.100 2.130 2.120 2.150 190,000 403,700 2.1247 0.500 0.493 0.500 0.497 0.504 809,882 0.4985 1.43%
2013-11-11 0 2.100 2.100 2.140 2.100 2.150 54,000 115,780 2.1441 0.493 0.493 0.502 0.493 0.504 230,177 0.5030 0.00%
2013-11-08 0 2.100 2.100 2.120 2.060 2.100 490,256 1,026,007 2.0928 0.493 0.493 0.497 0.483 0.493 2,089,735 0.4910 0.00%
2013-11-07 0 2.100 2.090 2.100 2.100 2.170 334,000 702,540 2.1034 0.493 0.490 0.493 0.493 0.509 1,423,688 0.4935 0.00%
2013-11-06 0 2.100 2.100 2.120 2.060 2.180 546,945 1,144,167 2.0919 0.493 0.493 0.497 0.483 0.511 2,331,374 0.4908 -1.41%
2013-11-05 0 2.130 2.110 2.140 2.110 2.180 138,690 295,586 2.1313 0.500 0.495 0.502 0.495 0.511 591,171 0.5000 1.91%
2013-11-04 0 2.090 2.090 2.130 2.090 2.180 1,422,000 2,997,320 2.1078 0.490 0.490 0.500 0.490 0.511 6,061,330 0.4945 -7.11%
2013-11-01 0 2.250 2.180 2.250 2.250 2.250 4,000 9,000 2.2500 0.528 0.511 0.528 0.528 0.528 17,050 0.5279 0.00%
2013-10-31 0 2.250 2.200 2.250 2.250 2.350 212,000 477,200 2.2509 0.528 0.516 0.528 0.528 0.551 903,658 0.5281 -1.75%
2013-10-30 0 2.290 2.250 2.290 2.250 2.290 20,192 45,734 2.2650 0.537 0.528 0.537 0.528 0.537 86,069 0.5314 1.78%
2013-10-29 0 2.250 2.240 2.250 2.250 2.290 74,320 169,571 2.2816 0.528 0.526 0.528 0.528 0.537 316,792 0.5353 -2.17%
2013-10-28 0 2.300 2.280 2.300 2.240 2.300 82,064 186,742 2.2756 0.540 0.535 0.540 0.526 0.540 349,801 0.5339 3.14%
2013-10-25 0 2.230 2.170 2.230 2.170 2.280 196,242 427,853 2.1802 0.523 0.509 0.523 0.509 0.535 836,489 0.5115 0.00%
2013-10-24 0 2.230 2.170 2.230 2.200 2.290 24,000 53,220 2.2175 0.523 0.509 0.523 0.516 0.537 102,301 0.5202 1.36%
2013-10-23 0 2.200 2.160 2.200 2.160 2.200 206,000 451,960 2.1940 0.516 0.507 0.516 0.507 0.516 878,083 0.5147 -0.90%
2013-10-22 0 2.220 2.160 2.220 2.180 2.230 208,384 459,850 2.2067 0.521 0.507 0.521 0.511 0.523 888,245 0.5177 -0.45%
2013-10-21 0 2.230 2.190 2.230 2.150 2.280 298,562 659,304 2.2083 0.523 0.514 0.523 0.504 0.535 1,272,632 0.5181 -1.33%
2013-10-18 0 2.260 2.170 2.260 2.300 2.300 18,000 41,400 2.3000 0.530 0.509 0.530 0.540 0.540 76,726 0.5396 3.67%
2013-10-17 0 2.180 2.170 2.200 2.180 2.200 54,448 119,463 2.1941 0.511 0.509 0.516 0.511 0.516 232,087 0.5147 0.46%
2013-10-16 0 2.170 2.170 2.230 2.130 2.250 40,000 85,820 2.1455 0.509 0.509 0.523 0.500 0.528 170,502 0.5033 0.46%
2013-10-15 0 2.160 2.140 2.180 2.100 2.200 130,000 276,980 2.1306 0.507 0.502 0.511 0.493 0.516 554,130 0.4998 0.00%
2013-10-11 0 2.160 2.120 2.270 - - 0 0 - 0.507 0.497 0.533 - - 0 - 0.00%
2013-10-10 0 2.160 2.110 2.160 2.110 2.280 368,000 790,060 2.1469 0.507 0.495 0.507 0.495 0.535 1,568,614 0.5037 -0.92%
2013-10-09 0 2.180 2.140 2.180 2.100 2.180 440,000 935,740 2.1267 0.511 0.502 0.511 0.493 0.511 1,875,517 0.4989 3.32%
2013-10-08 0 2.110 2.100 2.110 2.100 2.150 334,000 702,300 2.1027 0.495 0.493 0.495 0.493 0.504 1,423,688 0.4933 -0.47%
2013-10-07 0 2.120 2.100 2.120 2.060 2.150 483,281 1,010,753 2.0914 0.497 0.493 0.497 0.483 0.504 2,060,004 0.4907 -1.40%
2013-10-04 0 2.150 2.130 2.190 2.100 2.150 258,000 543,300 2.1058 0.504 0.500 0.514 0.493 0.504 1,099,735 0.4940 1.42%
2013-10-03 0 2.120 2.080 2.130 2.100 2.280 158,000 343,240 2.1724 0.497 0.488 0.500 0.493 0.535 673,481 0.5097 -1.40%
2013-10-02 0 2.150 2.100 2.150 2.070 2.180 894,000 1,902,900 2.1285 0.504 0.493 0.504 0.486 0.511 3,810,709 0.4994 0.00%
2013-09-30 0 2.150 2.130 2.150 2.110 2.190 440,256 938,807 2.1324 0.504 0.500 0.504 0.495 0.514 1,876,608 0.5003 -1.83%
2013-09-27 0 2.190 2.160 2.190 2.160 2.190 112,000 243,020 2.1698 0.514 0.507 0.514 0.507 0.514 477,404 0.5090 0.00%
2013-09-26 0 2.190 2.160 2.200 2.150 2.190 158,128 344,395 2.1780 0.514 0.507 0.516 0.504 0.514 674,027 0.5110 0.00%
2013-09-25 0 2.190 2.150 2.190 2.150 2.240 286,320 632,055 2.2075 0.514 0.504 0.514 0.504 0.526 1,220,450 0.5179 -0.45%
2013-09-24 0 2.200 2.160 2.200 2.140 2.230 1,008,192 2,196,047 2.1782 0.516 0.507 0.516 0.502 0.523 4,297,457 0.5110 -2.22%
2013-09-23 0 2.250 2.240 2.250 2.180 2.350 398,000 897,300 2.2545 0.528 0.526 0.528 0.511 0.551 1,696,490 0.5289 -2.17%
2013-09-19 0 2.300 2.250 2.300 2.250 2.300 524,064 1,198,938 2.2878 0.540 0.528 0.540 0.528 0.540 2,233,843 0.5367 -0.43%
2013-09-18 0 2.310 2.280 2.350 2.270 2.680 704,000 1,656,740 2.3533 0.542 0.535 0.551 0.533 0.629 3,000,827 0.5521 -1.70%
2013-09-17 0 2.350 2.340 2.350 2.340 2.400 925,239 2,191,134 2.3682 0.551 0.549 0.551 0.549 0.563 3,943,867 0.5556 0.00%
2013-09-16 0 2.350 2.340 2.370 2.350 2.650 2,364,226 5,895,924 2.4938 0.551 0.549 0.556 0.551 0.622 10,077,604 0.5851 -7.48%
2013-09-13 0 2.540 2.500 2.550 2.150 2.550 1,459,645 3,407,190 2.3343 0.596 0.587 0.598 0.504 0.598 6,221,793 0.5476 15.98%
2013-09-12 0 2.190 2.120 2.230 2.020 2.200 712,498 1,525,433 2.1410 0.514 0.497 0.523 0.474 0.516 3,037,050 0.5023 6.83%
2013-09-11 0 2.050 2.020 2.080 1.980 2.050 684,640 1,383,431 2.0207 0.481 0.474 0.488 0.465 0.481 2,918,304 0.4741 5.13%
2013-09-10 0 1.950 1.920 1.950 1.900 1.960 34,000 66,200 1.9471 0.457 0.450 0.457 0.446 0.460 144,926 0.4568 2.63%
2013-09-09 0 1.900 1.840 1.900 1.900 1.980 64,640 124,529 1.9265 0.446 0.432 0.446 0.446 0.465 275,530 0.4520 -1.55%
2013-09-06 0 1.930 1.920 1.930 1.920 1.990 202,128 397,203 1.9651 0.453 0.450 0.453 0.450 0.467 861,578 0.4610 -0.52%
2013-09-05 0 1.940 1.920 1.940 - - 12,320 24,081 1.9546 0.455 0.450 0.455 - - 52,514 0.4586 -0.51%
2013-09-04 0 1.950 1.920 1.970 1.940 1.980 236,960 462,944 1.9537 0.457 0.450 0.462 0.455 0.465 1,010,051 0.4583 0.52%
2013-09-03 0 1.940 1.920 1.940 1.920 1.940 286,320 550,121 1.9214 0.455 0.450 0.455 0.450 0.455 1,220,450 0.4508 2.65%
2013-09-02 0 1.890 1.850 1.920 1.890 1.890 26,000 49,140 1.8900 0.443 0.434 0.450 0.443 0.443 110,826 0.4434 0.53%
2013-08-30 0 1.880 1.850 1.880 1.780 1.880 34,000 63,520 1.8682 0.441 0.434 0.441 0.418 0.441 144,926 0.4383 -0.53%
2013-08-29 0 1.890 1.890 1.900 1.860 1.890 280,192 527,395 1.8823 0.443 0.443 0.446 0.436 0.443 1,194,329 0.4416 1.61%
2013-08-28 0 1.860 1.860 1.880 1.860 1.860 46,000 85,560 1.8600 0.436 0.436 0.441 0.436 0.436 196,077 0.4364 0.00%
2013-08-27 0 1.860 1.850 1.860 1.790 1.880 404,049 741,601 1.8354 0.436 0.434 0.436 0.420 0.441 1,722,274 0.4306 3.33%
2013-08-26 0 1.800 1.750 1.800 1.800 1.800 2,000 3,600 1.8000 0.422 0.411 0.422 0.422 0.422 8,525 0.4223 0.00%
2013-08-23 0 1.800 1.790 1.800 1.800 1.850 100,512 184,670 1.8373 0.422 0.420 0.422 0.422 0.434 428,436 0.4310 1.69%
2013-08-22 0 1.770 1.690 1.770 1.780 1.780 4,320 7,676 1.7769 0.415 0.396 0.415 0.418 0.418 18,414 0.4169 -0.56%
2013-08-21 0 1.780 1.670 1.830 1.780 1.780 80,000 142,400 1.7800 0.418 0.392 0.429 0.418 0.418 341,003 0.4176 4.09%
2013-08-20 0 1.710 1.670 1.780 1.660 1.710 175,601 296,585 1.6890 0.401 0.392 0.418 0.389 0.401 748,506 0.3962 0.00%
2013-08-19 0 1.710 1.680 1.710 1.710 1.710 6,000 10,260 1.7100 0.401 0.394 0.401 0.401 0.401 25,575 0.4012 0.00%
2013-08-16 0 1.710 1.710 1.720 1.710 1.730 143,317 245,508 1.7130 0.401 0.401 0.404 0.401 0.406 610,894 0.4019 0.00%
2013-08-15 0 1.710 1.710 1.730 1.670 1.670 14,320 23,904 1.6693 0.401 0.401 0.406 0.392 0.392 61,040 0.3916 -1.16%
2013-08-13 0 1.730 1.660 1.730 1.660 1.790 152,521 264,714 1.7356 0.406 0.389 0.406 0.389 0.420 650,127 0.4072 0.00%
2013-08-12 0 1.730 1.700 1.750 1.690 1.750 112,626 191,505 1.7004 0.406 0.399 0.411 0.396 0.411 480,073 0.3989 1.76%
2013-08-09 0 1.700 1.650 1.740 1.700 1.700 300,256 510,414 1.6999 0.399 0.387 0.408 0.399 0.399 1,279,853 0.3988 0.00%
2013-08-08 0 1.700 1.700 1.760 1.700 1.770 298,000 520,240 1.7458 0.399 0.399 0.413 0.399 0.415 1,270,236 0.4096 0.00%
2013-08-07 0 1.700 1.630 1.700 1.690 1.750 128,000 217,720 1.7009 0.399 0.382 0.399 0.396 0.411 545,605 0.3990 1.80%
2013-08-06 0 1.670 1.600 1.670 1.670 1.670 6,000 10,020 1.6700 0.392 0.375 0.392 0.392 0.392 25,575 0.3918 0.00%
2013-08-05 0 1.670 1.600 1.670 1.600 1.670 36,192 58,699 1.6219 0.392 0.375 0.392 0.375 0.392 154,270 0.3805 0.00%
2013-08-02 0 1.670 1.610 1.690 1.580 1.720 159,203 268,540 1.6868 0.392 0.378 0.396 0.371 0.404 678,609 0.3957 -1.18%
2013-08-01 0 1.690 1.620 1.690 1.600 1.710 44,833 72,147 1.6092 0.396 0.380 0.396 0.375 0.401 191,102 0.3775 -0.59%
2013-07-31 0 1.700 1.630 1.700 - - 0 0 - 0.399 0.382 0.399 - - 0 - 0.00%
2013-07-30 0 1.700 1.620 1.700 1.610 1.700 40,640 65,744 1.6177 0.399 0.380 0.399 0.378 0.399 173,230 0.3795 -1.16%
2013-07-29 0 1.720 1.620 1.720 - - 0 0 - 0.404 0.380 0.404 - - 0 - -1.15%
2013-07-26 0 1.740 1.640 1.740 - - 0 0 - 0.408 0.385 0.408 - - 0 - 0.00%
2013-07-25 0 1.740 1.560 1.750 1.670 1.740 66,000 110,800 1.6788 0.408 0.366 0.411 0.392 0.408 281,328 0.3938 2.35%
2013-07-24 0 1.700 1.680 1.700 1.700 1.700 47,064 80,004 1.6999 0.399 0.394 0.399 0.399 0.399 200,612 0.3988 -2.30%
2013-07-23 0 1.740 1.680 1.740 - - 0 0 - 0.408 0.394 0.408 - - 0 - 0.00%
2013-07-22 0 1.740 1.680 1.740 1.680 1.740 20,000 33,900 1.6950 0.408 0.394 0.408 0.394 0.408 85,251 0.3977 3.57%
2013-07-19 0 1.680 1.640 1.690 1.650 1.700 36,000 60,620 1.6839 0.394 0.385 0.396 0.387 0.399 153,451 0.3950 0.00%
2013-07-18 0 1.680 1.680 1.700 1.680 1.680 2,000 3,360 1.6800 0.394 0.394 0.399 0.394 0.394 8,525 0.3941 -1.18%
2013-07-17 0 1.700 1.660 1.700 1.650 1.760 64,000 107,040 1.6725 0.399 0.389 0.399 0.387 0.413 272,802 0.3924 0.00%
2013-07-16 0 1.700 1.640 1.700 1.660 1.700 48,400 81,404 1.6819 0.399 0.385 0.399 0.389 0.399 206,307 0.3946 0.00%
2013-07-15 0 1.700 1.650 1.700 - - 128 207 1.6172 0.399 0.387 0.399 - - 546 0.3794 0.00%
2013-07-12 0 1.700 1.640 1.700 1.630 1.700 20,128 33,384 1.6586 0.399 0.385 0.399 0.382 0.399 85,796 0.3891 3.03%
2013-07-11 0 1.650 1.640 1.670 1.640 1.650 91,922 151,603 1.6493 0.387 0.385 0.392 0.385 0.387 391,821 0.3869 -5.71%
2013-07-10 0 1.750 1.640 1.750 1.680 1.750 28,320 48,015 1.6954 0.411 0.385 0.411 0.394 0.411 120,715 0.3978 0.00%
2013-07-09 0 1.750 1.680 1.750 - - 0 0 - 0.411 0.394 0.411 - - 0 - 0.00%
2013-07-08 0 1.750 1.640 1.750 1.630 1.760 152,000 263,680 1.7347 0.411 0.385 0.411 0.382 0.413 647,906 0.4070 0.00%
2013-07-05 0 1.750 1.650 1.750 1.710 1.750 12,002 20,843 1.7366 0.411 0.387 0.411 0.401 0.411 51,159 0.4074 4.79%
2013-07-04 0 1.670 1.670 1.730 1.670 1.740 182,512 311,054 1.7043 0.392 0.392 0.406 0.392 0.408 777,964 0.3998 -1.18%
2013-07-03 0 1.690 1.560 1.700 1.500 1.690 84,000 133,880 1.5938 0.396 0.366 0.399 0.352 0.396 358,053 0.3739 1.20%
2013-07-02 0 1.670 1.610 1.680 1.600 1.800 431,427 729,224 1.6903 0.392 0.378 0.394 0.375 0.422 1,838,974 0.3965 -9.73%
2013-06-28 0 1.850 1.700 1.870 1.770 1.850 200,000 355,320 1.7766 0.434 0.399 0.439 0.415 0.434 852,508 0.4168 3.93%
2013-06-27 0 1.780 1.630 1.780 1.750 1.800 130,768 230,325 1.7613 0.418 0.382 0.418 0.411 0.422 557,404 0.4132 1.71%
2013-06-26 0 1.750 1.630 1.750 1.620 1.750 26,962 44,240 1.6408 0.411 0.382 0.411 0.380 0.411 114,927 0.3849 1.16%
2013-06-25 0 1.730 1.510 1.730 1.650 1.740 234,000 395,400 1.6897 0.406 0.354 0.406 0.387 0.408 997,434 0.3964 -0.57%
2013-06-24 0 1.740 1.650 1.740 1.650 1.750 271,000 463,590 1.7107 0.408 0.387 0.408 0.387 0.411 1,155,148 0.4013 -0.57%
2013-06-21 0 1.750 1.690 1.750 1.630 1.750 104,000 174,200 1.6750 0.411 0.396 0.411 0.382 0.411 443,304 0.3930 0.00%
2013-06-20 0 1.750 1.680 1.760 1.680 1.750 68,000 114,560 1.6847 0.411 0.394 0.413 0.394 0.411 289,853 0.3952 -2.23%
2013-06-19 0 1.790 1.700 1.790 1.720 1.790 48,000 82,840 1.7258 0.420 0.399 0.420 0.404 0.420 204,602 0.4049 0.56%
2013-06-18 0 1.780 1.720 1.780 1.700 1.780 8,000 13,920 1.7400 0.418 0.404 0.418 0.399 0.418 34,100 0.4082 -2.20%
2013-06-17 0 1.820 1.630 1.820 1.660 1.820 44,000 74,280 1.6882 0.427 0.382 0.427 0.389 0.427 187,552 0.3961 -1.62%
2013-06-14 0 1.850 - 1.850 1.750 1.850 8,000 14,400 1.8000 0.434 - 0.434 0.411 0.434 34,100 0.4223 0.00%
2013-06-13 0 1.850 1.780 1.900 1.750 1.850 112,000 202,320 1.8064 0.434 0.418 0.446 0.411 0.434 477,404 0.4238 0.00%
2013-06-11 0 1.850 1.670 1.850 1.850 1.850 80,000 148,000 1.8500 0.434 0.392 0.434 0.434 0.434 341,003 0.4340 -0.00%
2013-06-10 0 3.700 3.660 3.850 3.550 3.700 38,000 137,800 3.6263 0.434 0.429 0.452 0.416 0.434 323,953 0.4254 0.54%
2013-06-07 0 3.680 3.660 3.810 3.660 3.830 56,000 213,040 3.8043 0.432 0.429 0.447 0.429 0.449 477,404 0.4462 1.10%
2013-06-06 0 3.640 3.600 3.810 3.640 3.800 152,000 570,280 3.7518 0.427 0.422 0.447 0.427 0.446 1,295,812 0.4401 -2.41%
2013-06-05 0 3.730 3.730 3.750 3.550 3.730 132,000 484,540 3.6708 0.438 0.438 0.440 0.416 0.438 1,125,310 0.4306 1.79%
2013-06-04 0 3.900 3.900 3.960 3.880 3.980 46,000 180,500 3.9239 0.430 0.430 0.436 0.428 0.439 417,378 0.4325 -2.01%
2013-06-03 0 3.980 3.850 3.980 3.900 4.260 208,000 836,960 4.0238 0.439 0.424 0.439 0.430 0.470 1,887,275 0.4435 -1.49%
2013-05-31 0 4.040 4.030 4.100 3.900 4.330 408,000 1,648,760 4.0411 0.445 0.444 0.452 0.430 0.477 3,701,963 0.4454 5.48%
2013-05-30 0 3.830 3.790 3.830 3.760 3.900 390,000 1,486,660 3.8119 0.422 0.418 0.422 0.414 0.430 3,538,641 0.4201 0.79%
2013-05-29 0 3.800 3.780 3.880 3.750 4.120 1,000,000 3,870,360 3.8704 0.419 0.417 0.428 0.413 0.454 9,073,439 0.4266 -8.43%
2013-05-28 0 4.150 4.120 4.250 4.010 4.260 466,000 1,903,920 4.0857 0.457 0.454 0.468 0.442 0.470 4,228,223 0.4503 -3.49%
2013-05-27 0 4.300 4.220 4.300 4.300 4.310 148,000 636,420 4.3001 0.474 0.465 0.474 0.474 0.475 1,342,869 0.4739 -0.23%
2013-05-24 0 4.310 4.240 4.310 4.210 4.310 206,000 881,680 4.2800 0.475 0.467 0.475 0.464 0.475 1,869,128 0.4717 0.23%
2013-05-23 0 4.300 4.230 4.300 4.220 4.370 354,000 1,514,820 4.2792 0.474 0.466 0.474 0.465 0.482 3,211,997 0.4716 2.14%
2013-05-22 0 4.210 4.200 4.280 3.930 4.300 868,000 3,590,340 4.1363 0.464 0.463 0.472 0.433 0.474 7,875,745 0.4559 9.35%
2013-05-21 0 3.850 3.830 3.850 3.750 3.850 318,000 1,208,620 3.8007 0.424 0.422 0.424 0.413 0.424 2,885,354 0.4189 2.39%
2013-05-20 0 3.760 3.720 3.760 3.600 3.760 442,000 1,619,920 3.6650 0.414 0.410 0.414 0.397 0.414 4,010,460 0.4039 2.73%
2013-05-16 0 3.660 3.660 3.720 3.640 3.700 226,000 825,300 3.6518 0.403 0.403 0.410 0.401 0.408 2,050,597 0.4025 -1.61%
2013-05-15 0 3.720 3.720 3.770 3.610 3.780 204,000 746,840 3.6610 0.410 0.410 0.415 0.398 0.417 1,850,982 0.4035 1.64%
2013-05-14 0 3.660 3.660 3.730 3.630 3.670 552,000 2,016,360 3.6528 0.403 0.403 0.411 0.400 0.404 5,008,538 0.4026 -1.88%
2013-05-13 0 3.730 3.680 3.730 3.620 3.780 632,000 2,344,040 3.7089 0.411 0.406 0.411 0.399 0.417 5,734,414 0.4088 -0.80%
2013-05-10 0 3.760 3.730 3.760 3.720 3.900 600,000 2,259,640 3.7661 0.414 0.411 0.414 0.410 0.430 5,444,064 0.4151 -2.08%
2013-05-09 0 3.840 3.840 3.920 3.760 3.930 566,000 2,171,500 3.8366 0.423 0.423 0.432 0.414 0.433 5,135,567 0.4228 1.05%
2013-05-08 0 3.800 3.730 3.790 3.600 3.800 588,000 2,173,760 3.6969 0.419 0.411 0.418 0.397 0.419 5,335,182 0.4074 1.06%
2013-05-07 0 3.760 3.760 3.790 3.680 3.760 440,000 1,640,960 3.7295 0.414 0.414 0.418 0.406 0.414 3,992,313 0.4110 -0.27%
2013-05-06 0 3.770 3.720 3.770 3.720 3.790 132,000 495,780 3.7559 0.415 0.410 0.415 0.410 0.418 1,197,694 0.4139 -0.79%
2013-05-03 0 3.800 3.760 3.800 3.760 3.810 60,000 227,700 3.7950 0.419 0.414 0.419 0.414 0.420 544,406 0.4183 -2.81%
2013-05-02 0 3.910 3.800 3.910 3.910 3.910 82,000 320,620 3.9100 0.431 0.419 0.431 0.431 0.431 744,022 0.4309 0.00%
2013-04-30 0 3.910 3.790 3.910 3.850 3.960 206,000 806,860 3.9168 0.431 0.418 0.431 0.424 0.436 1,869,128 0.4317 -1.26%
2013-04-29 0 3.960 3.920 3.960 3.940 3.980 54,000 213,620 3.9559 0.436 0.432 0.436 0.434 0.439 489,966 0.4360 1.02%
2013-04-26 0 3.920 3.800 3.930 3.800 3.950 74,000 290,280 3.9227 0.432 0.419 0.433 0.419 0.435 671,435 0.4323 0.51%
2013-04-25 0 3.900 3.900 3.950 3.900 3.950 40,000 157,340 3.9335 0.430 0.430 0.435 0.430 0.435 362,938 0.4335 -0.76%
2013-04-24 0 3.930 3.930 4.040 3.930 4.090 118,000 480,640 4.0732 0.433 0.433 0.445 0.433 0.451 1,070,666 0.4489 -2.72%
2013-04-23 0 4.040 4.000 4.040 3.950 4.050 10,000 39,880 3.9880 0.445 0.441 0.445 0.435 0.446 90,734 0.4395 -0.25%
2013-04-22 0 4.050 4.050 4.200 4.050 4.270 20,000 83,980 4.1990 0.446 0.446 0.463 0.446 0.471 181,469 0.4628 -3.80%
2013-04-19 0 4.210 4.210 4.300 4.210 4.210 2,000 8,420 4.2100 0.464 0.464 0.474 0.464 0.464 18,147 0.4640 -3.44%
2013-04-18 0 4.360 4.300 4.370 - - 0 0 - 0.481 0.474 0.482 - - 0 - 0.00%
2013-04-17 0 4.360 4.300 4.360 4.390 4.460 80,000 353,800 4.4225 0.481 0.474 0.481 0.484 0.492 725,875 0.4874 -0.46%
2013-04-16 0 4.380 4.370 4.390 4.380 4.450 192,000 846,400 4.4083 0.483 0.482 0.484 0.483 0.490 1,742,100 0.4859 -2.45%
2013-04-15 0 4.490 4.390 4.490 4.390 4.540 166,000 744,180 4.4830 0.495 0.484 0.495 0.484 0.500 1,506,191 0.4941 -1.10%
2013-04-12 0 4.540 4.430 4.550 4.540 4.580 210,000 957,060 4.5574 0.500 0.488 0.501 0.500 0.505 1,905,422 0.5023 -1.09%
2013-04-11 0 4.590 4.520 4.590 4.550 4.590 212,000 973,000 4.5896 0.506 0.498 0.506 0.501 0.506 1,923,569 0.5058 0.00%
2013-04-10 0 4.590 4.590 4.600 4.570 4.600 240,000 1,100,560 4.5857 0.506 0.506 0.507 0.504 0.507 2,177,625 0.5054 0.66%
2013-04-09 0 4.560 4.420 4.600 4.430 4.590 256,000 1,161,280 4.5363 0.503 0.487 0.507 0.488 0.506 2,322,800 0.4999 0.22%
2013-04-08 0 4.550 4.410 4.560 4.530 4.560 214,000 973,020 4.5468 0.501 0.486 0.503 0.499 0.503 1,941,716 0.5011 0.44%
2013-04-05 0 4.530 4.410 4.540 4.530 4.570 228,000 1,038,140 4.5532 0.499 0.486 0.500 0.499 0.504 2,068,744 0.5018 -0.22%
2013-04-03 0 4.540 4.600 4.610 4.530 4.640 328,000 1,505,680 4.5905 0.500 0.507 0.508 0.499 0.511 2,976,088 0.5059 -1.73%
2013-04-02 0 4.620 4.540 4.620 4.550 4.670 282,000 1,304,660 4.6265 0.509 0.500 0.509 0.501 0.515 2,558,710 0.5099 -0.65%
2013-03-28 0 4.650 4.640 4.650 4.500 4.680 346,000 1,605,860 4.6412 0.512 0.511 0.512 0.496 0.516 3,139,410 0.5115 3.33%
2013-03-27 0 4.500 4.500 4.580 4.500 4.650 222,000 1,025,160 4.6178 0.496 0.496 0.505 0.496 0.512 2,014,304 0.5089 -3.43%
2013-03-26 0 4.660 4.600 4.660 4.600 4.670 252,000 1,173,720 4.6576 0.514 0.507 0.514 0.507 0.515 2,286,507 0.5133 -0.21%
2013-03-25 0 4.670 4.600 4.670 4.600 4.670 220,000 1,019,660 4.6348 0.515 0.507 0.515 0.507 0.515 1,996,157 0.5108 -0.43%
2013-03-22 0 4.690 4.530 4.690 4.520 4.720 196,000 918,460 4.6860 0.517 0.499 0.517 0.498 0.520 1,778,394 0.5165 -0.64%
2013-03-21 0 4.720 4.500 4.720 4.430 4.720 238,000 1,093,900 4.5962 0.520 0.496 0.520 0.488 0.520 2,159,479 0.5066 3.06%
2013-03-20 0 4.580 4.520 4.580 4.550 4.690 346,000 1,604,000 4.6358 0.505 0.498 0.505 0.501 0.517 3,139,410 0.5109 -0.65%
2013-03-19 0 4.610 4.510 4.620 4.560 4.710 230,000 1,074,640 4.6723 0.508 0.497 0.509 0.503 0.519 2,086,891 0.5149 -1.91%
2013-03-18 0 4.700 4.620 4.700 4.500 4.740 372,000 1,722,760 4.6311 0.518 0.509 0.518 0.496 0.522 3,375,319 0.5104 0.00%
2013-03-15 0 4.700 4.660 4.710 4.660 4.810 242,000 1,146,740 4.7386 0.518 0.514 0.519 0.514 0.530 2,195,772 0.5222 -1.47%
2013-03-14 0 4.770 4.690 4.790 4.770 4.790 224,000 1,071,160 4.7820 0.526 0.517 0.528 0.526 0.528 2,032,450 0.5270 0.42%
2013-03-13 0 4.750 4.650 4.770 4.680 4.810 224,000 1,074,440 4.7966 0.524 0.512 0.526 0.516 0.530 2,032,450 0.5286 -0.63%
2013-03-12 0 4.780 4.710 4.790 4.700 4.810 424,000 2,028,960 4.7853 0.527 0.519 0.528 0.518 0.530 3,847,138 0.5274 -0.42%
2013-03-11 0 4.800 4.700 4.810 4.790 4.860 288,000 1,386,860 4.8155 0.529 0.518 0.530 0.528 0.536 2,613,151 0.5307 -0.62%
2013-03-08 0 4.830 4.650 4.830 4.830 4.860 200,000 969,380 4.8469 0.532 0.512 0.532 0.532 0.536 1,814,688 0.5342 -0.21%
2013-03-07 0 4.840 4.680 4.840 4.700 4.860 224,000 1,073,640 4.7930 0.533 0.516 0.533 0.518 0.536 2,032,450 0.5282 0.41%
2013-03-06 0 4.820 4.700 4.820 4.700 4.920 196,000 938,320 4.7873 0.531 0.518 0.531 0.518 0.542 1,778,394 0.5276 3.21%
2013-03-05 0 4.670 4.470 4.680 4.670 4.730 214,000 1,003,820 4.6907 0.515 0.493 0.516 0.515 0.521 1,941,716 0.5170 -0.43%
2013-03-04 0 4.690 4.500 4.700 4.380 4.750 214,000 1,004,560 4.6942 0.517 0.496 0.518 0.483 0.524 1,941,716 0.5174 0.21%
2013-03-01 0 4.680 4.650 4.690 4.680 4.710 212,000 994,200 4.6896 0.516 0.512 0.517 0.516 0.519 1,923,569 0.5169 0.00%
2013-02-28 0 4.680 4.660 4.690 4.680 4.690 228,000 1,067,140 4.6804 0.516 0.514 0.517 0.516 0.517 2,068,744 0.5158 -0.43%
2013-02-27 0 4.700 4.620 4.710 4.690 4.720 196,000 921,420 4.7011 0.518 0.509 0.519 0.517 0.520 1,778,394 0.5181 0.64%
2013-02-26 0 4.670 4.630 4.670 4.620 4.720 248,000 1,156,800 4.6645 0.515 0.510 0.515 0.509 0.520 2,250,213 0.5141 -0.85%
2013-02-25 0 4.710 4.670 4.710 4.650 4.740 202,000 951,980 4.7128 0.519 0.515 0.519 0.512 0.522 1,832,835 0.5194 -0.63%
2013-02-22 0 4.740 4.680 4.750 4.710 4.750 466,000 2,199,600 4.7202 0.522 0.516 0.524 0.519 0.524 4,228,223 0.5202 0.42%
2013-02-21 0 4.720 4.610 4.720 4.690 4.740 260,000 1,226,420 4.7170 0.520 0.508 0.520 0.517 0.522 2,359,094 0.5199 0.64%
2013-02-20 0 4.690 4.680 4.700 4.690 4.760 224,000 1,056,940 4.7185 0.517 0.516 0.518 0.517 0.525 2,032,450 0.5200 -0.21%
2013-02-19 0 4.700 4.700 4.760 4.690 4.930 238,000 1,158,340 4.8670 0.518 0.518 0.525 0.517 0.543 2,159,479 0.5364 -4.47%
2013-02-18 0 4.920 4.820 4.920 4.910 4.960 202,000 995,560 4.9285 0.542 0.531 0.542 0.541 0.547 1,832,835 0.5432 -0.40%
2013-02-15 0 4.940 4.820 4.950 4.900 4.960 216,000 1,067,820 4.9436 0.544 0.531 0.546 0.540 0.547 1,959,863 0.5448 -0.80%
2013-02-14 0 4.980 4.800 4.980 4.780 4.980 234,000 1,122,360 4.7964 0.549 0.529 0.549 0.527 0.549 2,123,185 0.5286 3.75%
2013-02-08 0 4.800 4.710 4.800 4.750 4.800 310,000 1,477,960 4.7676 0.529 0.519 0.529 0.524 0.529 2,812,766 0.5254 1.27%
2013-02-07 0 4.740 4.730 4.750 4.680 4.800 200,000 948,460 4.7423 0.522 0.521 0.524 0.516 0.529 1,814,688 0.5227 -1.46%
2013-02-06 0 4.810 4.710 4.820 4.790 4.850 192,000 925,660 4.8211 0.530 0.519 0.531 0.528 0.535 1,742,100 0.5313 -0.41%
2013-02-05 0 4.830 4.730 4.900 4.820 4.840 200,000 966,300 4.8315 0.532 0.521 0.540 0.531 0.533 1,814,688 0.5325 0.00%
2013-02-04 0 4.830 4.720 4.840 4.830 4.850 184,000 889,840 4.8361 0.532 0.520 0.533 0.532 0.535 1,669,513 0.5330 2.11%
2013-02-01 0 4.730 4.710 4.850 4.700 4.930 510,000 2,456,300 4.8163 0.521 0.519 0.535 0.518 0.543 4,627,454 0.5308 -1.46%
2013-01-31 0 4.800 4.800 4.870 4.800 4.930 510,000 2,481,500 4.8657 0.529 0.529 0.537 0.529 0.543 4,627,454 0.5363 -2.64%
2013-01-30 0 4.930 4.810 4.940 4.930 4.950 204,000 1,006,760 4.9351 0.543 0.530 0.544 0.543 0.546 1,850,982 0.5439 0.00%
2013-01-29 0 4.930 4.860 4.970 4.820 4.960 600,000 2,944,340 4.9072 0.543 0.536 0.548 0.531 0.547 5,444,064 0.5408 0.00%
2013-01-28 0 4.930 4.880 4.940 4.800 4.960 314,000 1,536,760 4.8941 0.543 0.538 0.544 0.529 0.547 2,849,060 0.5394 0.00%
2013-01-25 0 4.930 4.930 4.960 4.900 4.950 298,000 1,468,200 4.9268 0.543 0.543 0.547 0.540 0.546 2,703,885 0.5430 0.41%
2013-01-24 0 4.910 4.900 5.040 4.900 5.090 500,000 2,472,900 4.9458 0.541 0.540 0.555 0.540 0.561 4,536,720 0.5451 -0.20%
2013-01-23 0 4.920 4.900 5.000 4.870 5.000 344,000 1,683,860 4.8949 0.542 0.540 0.551 0.537 0.551 3,121,263 0.5395 2.29%
2013-01-22 0 4.810 4.820 4.900 4.800 4.880 316,000 1,529,200 4.8392 0.530 0.531 0.540 0.529 0.538 2,867,207 0.5333 0.21%
2013-01-21 0 4.800 4.800 4.890 4.800 4.880 240,000 1,160,480 4.8353 0.529 0.529 0.539 0.529 0.538 2,177,625 0.5329 0.00%
2013-01-18 0 4.800 4.720 4.890 4.750 4.900 400,000 1,931,640 4.8291 0.529 0.520 0.539 0.524 0.540 3,629,376 0.5322 0.00%
2013-01-17 0 4.800 4.800 4.860 4.770 4.900 340,000 1,649,060 4.8502 0.529 0.529 0.536 0.526 0.540 3,084,969 0.5345 -0.83%
2013-01-16 0 4.840 4.780 4.850 4.810 4.870 478,000 2,310,980 4.8347 0.533 0.527 0.535 0.530 0.537 4,337,104 0.5328 0.62%
2013-01-15 0 4.810 4.800 4.880 4.800 4.990 464,000 2,290,820 4.9371 0.530 0.529 0.538 0.529 0.550 4,210,076 0.5441 0.21%
2013-01-14 0 4.800 4.780 4.850 4.800 4.940 300,000 1,462,380 4.8746 0.529 0.527 0.535 0.529 0.544 2,722,032 0.5372 -2.64%
2013-01-11 0 4.930 4.860 4.940 4.930 4.970 200,000 988,520 4.9426 0.543 0.536 0.544 0.543 0.548 1,814,688 0.5447 -0.40%
2013-01-10 0 4.950 4.800 4.950 4.930 5.020 240,000 1,190,720 4.9613 0.546 0.529 0.546 0.543 0.553 2,177,625 0.5468 0.00%
2013-01-09 0 4.950 4.840 4.960 4.950 4.970 373,000 1,846,980 4.9517 0.546 0.533 0.547 0.546 0.548 3,384,393 0.5457 0.20%
2013-01-08 0 4.940 4.810 4.960 4.840 4.990 542,000 2,685,420 4.9546 0.544 0.530 0.547 0.533 0.550 4,917,804 0.5461 -0.80%
2013-01-07 0 4.980 4.880 4.980 4.800 5.000 312,000 1,517,280 4.8631 0.549 0.538 0.549 0.529 0.551 2,830,913 0.5360 2.89%
2013-01-04 0 4.840 4.770 4.840 4.830 4.890 216,000 1,049,300 4.8579 0.533 0.526 0.533 0.532 0.539 1,959,863 0.5354 0.83%
2013-01-03 0 4.800 4.690 4.810 4.690 4.900 238,000 1,151,380 4.8377 0.529 0.517 0.530 0.517 0.540 2,159,479 0.5332 -1.64%
2013-01-02 0 4.880 4.780 4.870 4.860 5.030 324,000 1,606,300 4.9577 0.538 0.527 0.537 0.536 0.554 2,939,794 0.5464 -0.41%
2012-12-31 0 4.900 4.800 4.920 4.760 4.970 316,000 1,550,440 4.9065 0.540 0.529 0.542 0.525 0.548 2,867,207 0.5407 0.62%
2012-12-28 0 4.870 4.760 4.880 4.770 4.930 280,000 1,364,380 4.8728 0.537 0.525 0.538 0.526 0.543 2,540,563 0.5370 2.31%
2012-12-27 0 4.760 4.760 4.870 4.760 4.890 224,000 1,090,200 4.8670 0.525 0.525 0.537 0.525 0.539 2,032,450 0.5364 0.85%
2012-12-24 0 4.720 4.720 4.830 4.720 4.840 218,000 1,051,920 4.8253 0.520 0.520 0.532 0.520 0.533 1,978,010 0.5318 -0.42%
2012-12-21 0 4.740 4.740 4.870 4.700 4.890 398,000 1,904,260 4.7846 0.522 0.522 0.537 0.518 0.539 3,611,229 0.5273 -1.66%
2012-12-20 0 4.820 4.750 4.800 4.820 4.840 212,000 1,023,920 4.8298 0.531 0.524 0.529 0.531 0.533 1,923,569 0.5323 0.63%
2012-12-19 0 4.790 4.730 4.800 4.710 4.900 228,000 1,097,160 4.8121 0.528 0.521 0.529 0.519 0.540 2,068,744 0.5304 -1.24%
2012-12-18 0 4.850 4.710 4.720 4.850 4.890 210,000 1,022,420 4.8687 0.535 0.519 0.520 0.535 0.539 1,905,422 0.5366 2.75%
2012-12-17 0 4.720 4.710 4.720 4.760 4.890 220,000 1,060,360 4.8198 0.520 0.519 0.520 0.525 0.539 1,996,157 0.5312 -0.21%
2012-12-14 0 4.730 4.630 4.730 4.700 4.780 274,000 1,303,540 4.7574 0.521 0.510 0.521 0.518 0.527 2,486,122 0.5243 -0.21%
2012-12-13 0 4.740 4.610 4.740 4.580 4.770 298,000 1,405,300 4.7158 0.522 0.508 0.522 0.505 0.526 2,703,885 0.5197 1.07%
2012-12-12 0 4.690 4.650 4.750 4.690 5.030 320,000 1,550,440 4.8451 0.517 0.512 0.524 0.517 0.554 2,903,501 0.5340 -5.06%
2012-12-11 0 4.940 4.740 4.940 4.940 5.040 210,000 1,049,700 4.9986 0.544 0.522 0.544 0.544 0.555 1,905,422 0.5509 -0.40%
2012-12-10 0 4.960 4.950 4.960 4.960 5.040 216,000 1,085,580 5.0258 0.547 0.546 0.547 0.547 0.555 1,959,863 0.5539 -0.20%
2012-12-07 0 4.970 4.900 4.970 4.970 5.040 226,000 1,134,280 5.0189 0.548 0.540 0.548 0.548 0.555 2,050,597 0.5531 -0.20%
2012-12-06 0 4.980 4.900 4.980 - - 0 0 - 0.549 0.540 0.549 - - 0 - -0.20%
2012-12-05 0 4.990 4.750 4.990 5.000 5.000 2,000 10,000 5.0000 0.550 0.524 0.550 0.551 0.551 18,147 0.5511 -0.20%
2012-12-04 0 5.000 4.780 5.000 5.050 5.090 4,000 20,280 5.0700 0.551 0.527 0.551 0.557 0.561 36,294 0.5588 -0.20%
2012-12-03 0 5.010 4.800 5.010 5.000 5.170 32,000 160,780 5.0244 0.552 0.529 0.552 0.551 0.570 290,350 0.5537 -0.20%
2012-11-30 0 5.020 4.900 5.020 5.030 5.030 10,000 50,300 5.0300 0.553 0.540 0.553 0.554 0.554 90,734 0.5544 -1.57%
2012-11-29 0 5.100 - 5.100 - - 0 0 - 0.562 - 0.562 - - 0 - -0.97%
2012-11-28 0 5.150 - 5.150 5.200 5.220 4,000 20,840 5.2100 0.568 - 0.568 0.573 0.575 36,294 0.5742 0.98%
2012-11-27 0 5.100 4.600 5.220 - - 0 0 - 0.562 0.507 0.575 - - 0 - 0.00%
2012-11-26 0 5.100 4.710 5.190 - - 0 0 - 0.562 0.519 0.572 - - 0 - 0.00%
2012-11-23 0 5.100 4.900 5.120 5.000 5.300 68,000 355,440 5.2271 0.562 0.540 0.564 0.551 0.584 616,994 0.5761 -3.59%
2012-11-22 0 5.290 5.020 5.290 5.300 5.300 52,000 275,600 5.3000 0.583 0.553 0.583 0.584 0.584 471,819 0.5841 0.19%
2012-11-21 0 5.280 5.010 5.280 5.280 5.300 52,000 275,560 5.2992 0.582 0.552 0.582 0.582 0.584 471,819 0.5840 1.54%
2012-11-20 0 5.200 5.010 5.230 - - 0 0 - 0.573 0.552 0.576 - - 0 - 0.00%
2012-11-19 0 5.200 5.020 5.200 - - 0 0 - 0.573 0.553 0.573 - - 0 - -0.57%
2012-11-16 0 5.230 5.000 5.230 - - 0 0 - 0.576 0.551 0.576 - - 0 - -0.19%
2012-11-15 0 5.240 5.100 5.240 - - 0 0 - 0.578 0.562 0.578 - - 0 - -1.13%
2012-11-14 0 5.300 5.300 5.310 - - 0 0 - 0.584 0.584 0.585 - - 0 - 0.00%
2012-11-13 0 5.300 5.260 5.330 5.300 5.300 2,000 10,600 5.3000 0.584 0.580 0.587 0.584 0.584 18,147 0.5841 -0.56%
2012-11-12 0 5.330 5.300 5.380 - - 0 0 - 0.587 0.584 0.593 - - 0 - 0.00%
2012-11-09 0 5.330 5.300 5.380 - - 0 0 - 0.587 0.584 0.593 - - 0 - 0.00%
2012-11-08 0 5.330 5.280 5.400 - - 20,000 104,000 5.2000 0.587 0.582 0.595 - - 181,469 0.5731 0.00%
2012-11-07 0 5.330 5.290 5.300 5.290 5.350 48,000 255,580 5.3246 0.587 0.583 0.584 0.583 0.590 435,525 0.5868 1.52%
2012-11-06 0 5.250 5.220 5.250 - - 0 0 - 0.579 0.575 0.579 - - 0 - 0.00%
2012-11-05 0 5.250 5.210 5.250 5.260 5.260 6,000 31,560 5.2600 0.579 0.574 0.579 0.580 0.580 54,441 0.5797 0.38%
2012-11-02 0 5.230 5.160 5.230 5.260 5.260 4,000 21,040 5.2600 0.576 0.569 0.576 0.580 0.580 36,294 0.5797 -1.32%
2012-11-01 0 5.300 5.120 5.300 5.300 5.300 10,000 53,000 5.3000 0.584 0.564 0.584 0.584 0.584 90,734 0.5841 0.38%
2012-10-31 0 5.280 5.100 5.300 - - 2,000 10,600 5.3000 0.582 0.562 0.584 - - 18,147 0.5841 0.00%
2012-10-30 0 5.280 5.150 5.280 5.280 5.280 2,000 10,560 5.2800 0.582 0.568 0.582 0.582 0.582 18,147 0.5819 0.38%
2012-10-29 0 5.260 5.230 5.260 5.250 5.260 26,000 136,720 5.2585 0.580 0.576 0.580 0.579 0.580 235,909 0.5795 -0.57%
2012-10-26 0 5.290 5.100 5.300 5.290 5.290 10,000 52,900 5.2900 0.583 0.562 0.584 0.583 0.583 90,734 0.5830 -0.19%
2012-10-25 0 5.300 5.300 5.340 - - 0 0 - 0.584 0.584 0.589 - - 0 - 0.95%
2012-10-24 0 5.250 5.150 5.250 5.120 5.280 32,000 167,120 5.2225 0.579 0.568 0.579 0.564 0.582 290,350 0.5756 -0.94%
2012-10-22 0 5.300 5.260 5.300 5.300 5.300 4,000 21,200 5.3000 0.584 0.580 0.584 0.584 0.584 36,294 0.5841 -0.38%
2012-10-19 0 5.320 5.260 5.340 - - 0 0 - 0.586 0.580 0.589 - - 0 - 0.00%
2012-10-18 0 5.320 5.250 5.320 - - 0 0 - 0.586 0.579 0.586 - - 0 - 0.00%
2012-10-17 0 5.320 5.250 5.320 5.250 5.320 22,000 116,360 5.2891 0.586 0.579 0.586 0.579 0.586 199,616 0.5829 -0.37%
2012-10-16 0 5.340 5.300 5.340 5.300 5.340 22,000 116,880 5.3127 0.589 0.584 0.589 0.584 0.589 199,616 0.5855 0.00%
2012-10-15 0 5.340 5.270 5.340 5.300 5.350 886,000 4,708,180 5.3140 0.589 0.581 0.589 0.584 0.590 8,039,067 0.5857 -2.02%
2012-10-12 0 5.450 5.300 5.450 5.450 5.450 16,000 87,200 5.4500 0.601 0.584 0.601 0.601 0.601 145,175 0.6007 3.02%
2012-10-11 0 5.290 5.260 5.450 - - 0 0 - 0.583 0.580 0.601 - - 0 - 0.00%
2012-10-10 0 5.290 5.260 5.350 5.290 5.310 710,000 3,763,200 5.3003 0.583 0.580 0.590 0.583 0.585 6,442,142 0.5842 -2.76%
2012-10-09 0 5.440 5.280 5.440 5.260 5.450 2,028,000 10,826,960 5.3387 0.600 0.582 0.600 0.580 0.601 18,400,935 0.5884 0.55%
2012-10-08 0 5.410 5.320 5.440 5.320 5.410 142,000 760,220 5.3537 0.596 0.586 0.600 0.586 0.596 1,288,428 0.5900 0.56%
2012-10-05 0 5.380 5.260 5.380 5.380 5.380 10,000 53,800 5.3800 0.593 0.580 0.593 0.593 0.593 90,734 0.5929 0.75%
2012-10-04 0 5.340 5.250 5.370 5.260 5.350 104,000 552,340 5.3110 0.589 0.579 0.592 0.580 0.590 943,638 0.5853 -0.19%
2012-10-03 0 5.350 5.320 5.550 - - 0 0 - 0.590 0.586 0.612 - - 0 - 0.00%
2012-09-28 0 5.350 5.330 5.350 5.320 5.350 2,004,000 10,681,340 5.3300 0.590 0.587 0.590 0.586 0.590 18,183,172 0.5874 -0.19%
2012-09-27 0 5.360 5.330 5.550 5.330 5.360 150,000 802,700 5.3513 0.591 0.587 0.612 0.587 0.591 1,361,016 0.5898 0.00%
2012-09-26 0 5.360 5.300 5.550 - - 0 0 - 0.591 0.584 0.612 - - 0 - 0.00%
2012-09-25 0 5.360 5.300 5.700 - - 0 0 - 0.591 0.584 0.628 - - 0 - 0.00%
2012-09-24 0 5.360 5.310 5.500 5.310 5.360 226,000 1,208,380 5.3468 0.591 0.585 0.606 0.585 0.591 2,050,597 0.5893 1.13%
2012-09-21 0 5.300 5.290 5.450 5.300 5.300 6,000 31,800 5.3000 0.584 0.583 0.601 0.584 0.584 54,441 0.5841 0.00%
2012-09-20 0 5.300 5.300 5.400 - - 0 0 - 0.584 0.584 0.595 - - 0 - 0.00%
2012-09-19 0 5.300 5.300 5.400 5.300 5.300 20,000 106,000 5.3000 0.584 0.584 0.595 0.584 0.584 181,469 0.5841 0.00%
2012-09-18 0 5.300 5.300 5.400 5.300 5.400 90,000 480,000 5.3333 0.584 0.584 0.595 0.584 0.595 816,610 0.5878 1.92%
2012-09-17 0 5.200 5.200 5.350 5.160 5.190 40,000 206,940 5.1735 0.573 0.573 0.590 0.569 0.572 362,938 0.5702 -2.80%
2012-09-14 0 5.350 5.190 5.600 5.180 5.350 28,000 147,040 5.2514 0.590 0.572 0.617 0.571 0.590 254,056 0.5788 3.68%
2012-09-13 0 5.160 5.160 5.300 - - 500,000 2,575,000 5.1500 0.569 0.569 0.584 - - 4,536,720 0.5676 0.00%
2012-09-12 0 5.160 5.150 5.200 5.100 5.170 732,000 3,766,660 5.1457 0.569 0.568 0.573 0.562 0.570 6,641,758 0.5671 0.19%
2012-09-11 0 5.150 5.100 5.200 5.150 5.350 190,000 995,640 5.2402 0.568 0.562 0.573 0.568 0.590 1,723,953 0.5775 -3.56%
2012-09-10 0 5.340 5.330 5.490 5.340 5.410 1,038,000 5,572,000 5.3680 0.589 0.587 0.605 0.589 0.596 9,418,230 0.5916 -1.48%
2012-09-07 0 5.420 5.390 5.500 5.350 5.420 480,000 2,576,060 5.3668 0.597 0.594 0.606 0.590 0.597 4,355,251 0.5915 0.74%
2012-09-06 0 5.380 5.380 5.460 5.300 5.460 88,000 472,600 5.3705 0.593 0.593 0.602 0.584 0.602 798,463 0.5919 0.00%
2012-09-05 0 5.380 5.300 5.380 5.250 5.400 80,000 421,500 5.2688 0.593 0.584 0.593 0.579 0.595 725,875 0.5807 1.89%
2012-09-04 0 5.280 5.200 5.280 5.160 5.280 556,000 2,886,200 5.1910 0.582 0.573 0.582 0.569 0.582 5,044,832 0.5721 -0.94%
2012-09-03 0 5.330 5.220 5.330 5.230 5.330 88,000 463,200 5.2636 0.587 0.575 0.587 0.576 0.587 798,463 0.5801 0.57%
2012-08-31 0 5.300 5.160 5.350 5.300 5.330 46,000 244,320 5.3113 0.584 0.569 0.590 0.584 0.587 417,378 0.5854 -1.85%
2012-08-30 0 5.400 4.960 5.400 - - 0 0 - 0.595 0.547 0.595 - - 0 - 0.00%
2012-08-29 0 5.400 4.910 5.400 - - 0 0 - 0.595 0.541 0.595 - - 0 - 0.00%
2012-08-28 0 5.400 4.870 5.400 - - 0 0 - 0.595 0.537 0.595 - - 0 - 0.00%
2012-08-27 0 5.400 4.650 5.400 - - 0 0 - 0.595 0.512 0.595 - - 0 - 0.00%
2012-08-24 0 5.400 5.010 5.400 - - 0 0 - 0.595 0.552 0.595 - - 0 - 0.00%
2012-08-23 0 5.400 5.030 5.400 - - 0 0 - 0.595 0.554 0.595 - - 0 - 0.00%
2012-08-22 0 5.400 5.020 5.440 5.400 5.400 6,000 32,400 5.4000 0.595 0.553 0.600 0.595 0.595 54,441 0.5951 0.00%
2012-08-21 0 5.400 5.030 5.450 5.400 5.400 4,000 21,600 5.4000 0.595 0.554 0.601 0.595 0.595 36,294 0.5951 0.00%
2012-08-20 0 5.400 5.010 5.540 5.400 5.400 20,000 108,000 5.4000 0.595 0.552 0.611 0.595 0.595 181,469 0.5951 0.00%
2012-08-17 0 5.400 5.020 5.400 - - 0 0 - 0.595 0.553 0.595 - - 0 - 0.00%
2012-08-16 0 5.400 5.020 5.400 - - 0 0 - 0.595 0.553 0.595 - - 0 - -0.92%
2012-08-15 0 5.450 4.940 5.490 5.450 5.450 6,000 32,700 5.4500 0.601 0.544 0.605 0.601 0.601 54,441 0.6007 0.93%
2012-08-14 0 5.400 4.900 5.400 5.020 5.400 12,000 62,760 5.2300 0.595 0.540 0.595 0.553 0.595 108,881 0.5764 2.27%
2012-08-13 0 5.280 5.020 5.300 5.280 5.280 6,000 31,680 5.2800 0.582 0.553 0.584 0.582 0.582 54,441 0.5819 -0.38%
2012-08-10 0 5.300 5.100 5.300 - - 0 0 - 0.584 0.562 0.584 - - 0 - -3.46%
2012-08-09 0 5.490 5.070 5.490 - - 0 0 - 0.605 0.559 0.605 - - 0 - 0.00%
2012-08-08 0 5.490 5.050 5.490 5.490 5.490 4,000 21,960 5.4900 0.605 0.557 0.605 0.605 0.605 36,294 0.6051 -0.18%
2012-08-07 0 5.500 5.120 5.580 5.500 5.500 6,000 33,000 5.5000 0.606 0.564 0.615 0.606 0.606 54,441 0.6062 -1.43%
2012-08-06 0 5.580 5.100 5.580 5.590 5.590 500,000 2,795,000 5.5900 0.615 0.562 0.615 0.616 0.616 4,536,720 0.6161 -0.18%
2012-08-03 0 5.590 5.100 5.650 5.500 5.590 66,000 368,400 5.5818 0.616 0.562 0.623 0.606 0.616 598,847 0.6152 2.57%
2012-08-02 0 5.450 5.050 5.550 - - 0 0 - 0.601 0.557 0.612 - - 0 - 0.00%
2012-08-01 0 5.450 5.080 5.450 5.450 5.450 6,000 32,700 5.4500 0.601 0.560 0.601 0.601 0.601 54,441 0.6007 0.00%
2012-07-31 0 5.450 5.120 5.450 5.450 5.450 8,000 43,600 5.4500 0.601 0.564 0.601 0.601 0.601 72,588 0.6007 0.93%
2012-07-30 0 5.400 5.080 5.400 - - 0 0 - 0.595 0.560 0.595 - - 0 - -0.92%
2012-07-27 0 5.450 5.050 5.450 5.450 5.450 10,000 54,500 5.4500 0.601 0.557 0.601 0.601 0.601 90,734 0.6007 0.93%
2012-07-26 0 5.400 5.050 5.500 5.400 5.400 6,000 32,400 5.4000 0.595 0.557 0.606 0.595 0.595 54,441 0.5951 0.00%
2012-07-25 0 5.400 4.950 5.400 - - 0 0 - 0.595 0.546 0.595 - - 0 - 0.00%
2012-07-24 0 5.400 5.200 5.400 - - 0 0 - 0.595 0.573 0.595 - - 0 - -0.18%
2012-07-23 0 5.410 5.050 5.500 5.410 5.500 52,000 281,500 5.4135 0.596 0.557 0.606 0.596 0.606 471,819 0.5966 -1.10%
2012-07-20 0 5.470 5.470 5.600 5.470 5.550 98,000 540,060 5.5108 0.603 0.603 0.617 0.603 0.612 889,197 0.6074 1.30%
2012-07-19 0 5.400 5.120 5.550 - - 0 0 - 0.595 0.564 0.612 - - 0 - 0.00%
2012-07-18 0 5.400 5.320 5.600 5.400 5.840 22,000 122,520 5.5691 0.595 0.586 0.617 0.595 0.644 199,616 0.6138 -10.00%
2012-07-17 0 6.000 5.400 6.000 6.000 6.000 8,000 47,940 5.9925 0.661 0.595 0.661 0.661 0.661 72,588 0.6604 0.00%
2012-07-16 0 6.000 5.250 6.000 6.000 6.000 14,000 84,000 6.0000 0.661 0.579 0.661 0.661 0.661 127,028 0.6613 7.14%
2012-07-13 0 5.600 5.000 5.600 - - 0 0 - 0.617 0.551 0.617 - - 0 - 0.00%
2012-07-12 0 5.600 5.780 5.790 5.600 6.100 680,000 4,083,400 6.0050 0.617 0.637 0.638 0.617 0.672 6,169,939 0.6618 0.00%
2012-07-11 0 5.600 5.300 5.600 5.600 5.600 4,000 22,400 5.6000 0.617 0.584 0.617 0.617 0.617 36,294 0.6172 -1.58%
2012-07-10 0 5.690 5.120 5.690 5.300 5.690 8,000 43,780 5.4725 0.627 0.564 0.627 0.584 0.627 72,588 0.6031 -0.18%
2012-07-09 0 5.700 5.300 5.700 5.660 5.700 4,000 22,720 5.6800 0.628 0.584 0.628 0.624 0.628 36,294 0.6260 0.71%
2012-07-06 0 5.660 5.300 5.700 5.650 5.660 4,000 22,620 5.6550 0.624 0.584 0.628 0.623 0.624 36,294 0.6232 0.89%
2012-07-05 0 5.610 5.300 5.690 5.600 5.610 304,000 1,705,400 5.6099 0.618 0.584 0.627 0.617 0.618 2,758,326 0.6183 0.90%
2012-07-04 0 5.560 5.020 5.900 - - 170,000 962,000 5.6588 0.613 0.553 0.650 - - 1,542,485 0.6237 0.00%
2012-07-03 0 5.560 5.030 5.600 - - 0 0 - 0.613 0.554 0.617 - - 0 - 0.00%
2012-06-29 0 5.560 5.080 5.560 - - 0 0 - 0.613 0.560 0.613 - - 0 - 0.00%
2012-06-28 0 5.560 5.500 5.560 5.600 5.600 300,000 1,680,000 5.6000 0.613 0.606 0.613 0.617 0.617 2,722,032 0.6172 -0.71%
2012-06-27 0 5.600 5.030 5.600 5.600 5.600 4,000 22,400 5.6000 0.617 0.554 0.617 0.617 0.617 36,294 0.6172 0.00%
2012-06-26 0 5.600 5.100 5.600 5.600 5.650 296,000 1,668,640 5.6373 0.617 0.562 0.617 0.617 0.623 2,685,738 0.6213 0.00%
2012-06-25 0 5.600 4.940 5.700 5.400 5.600 212,000 1,186,800 5.5981 0.617 0.544 0.628 0.595 0.617 1,923,569 0.6170 3.70%
2012-06-22 0 5.400 4.900 5.400 - - 0 0 - 0.595 0.540 0.595 - - 0 - 0.00%
2012-06-21 0 5.400 4.900 5.400 - - 0 0 - 0.595 0.540 0.595 - - 0 - 0.00%
2012-06-20 0 5.400 4.900 5.400 - - 0 0 - 0.595 0.540 0.595 - - 0 - 0.00%
2012-06-19 0 5.400 4.900 5.400 - - 0 0 - 0.595 0.540 0.595 - - 0 - 0.00%
2012-06-18 0 5.400 4.900 5.400 - - 0 0 - 0.595 0.540 0.595 - - 0 - 0.00%
2012-06-15 0 5.400 4.900 5.400 - - 0 0 - 0.595 0.540 0.595 - - 0 - 0.00%
2012-06-14 0 5.400 4.900 5.400 - - 0 0 - 0.595 0.540 0.595 - - 0 - 0.00%
2012-06-13 0 5.400 4.900 5.400 - - 0 0 - 0.595 0.540 0.595 - - 0 - 0.00%
2012-06-12 0 5.400 5.200 5.400 - - 0 0 - 0.595 0.573 0.595 - - 0 - -5.26%
2012-06-11 0 5.700 5.000 5.800 - - 0 0 - 0.628 0.551 0.639 - - 0 - 0.00%
2012-06-08 0 5.700 4.850 5.700 5.880 5.880 2,000 11,760 5.8800 0.628 0.535 0.628 0.648 0.648 18,147 0.6480 6.74%
2012-06-07 0 5.340 4.800 5.880 - - 0 0 - 0.589 0.529 0.648 - - 0 - 0.00%
2012-06-06 0 5.340 4.800 5.500 - - 0 0 - 0.589 0.529 0.606 - - 0 - 0.00%
2012-06-05 0 5.340 4.800 5.500 - - 0 0 - 0.589 0.529 0.606 - - 0 - 0.00%
2012-06-04 0 5.340 4.700 5.500 - - 0 0 - 0.589 0.518 0.606 - - 0 - 0.00%
2012-06-01 0 5.340 5.000 5.500 - - 0 0 - 0.589 0.551 0.606 - - 0 - -0.01%
2012-05-31 0 5.500 5.010 5.500 5.500 5.500 2,000 11,000 5.5000 0.589 0.536 0.589 0.589 0.589 18,690 0.5886 0.00%
2012-05-30 0 5.500 5.100 5.900 - - 100,000 575,000 5.7500 0.589 0.546 0.631 - - 934,478 0.6153 0.00%
2012-05-29 0 5.500 5.500 5.600 - - 2,525,000 13,887,500 5.5000 0.589 0.589 0.599 - - 23,595,563 0.5886 0.00%
2012-05-28 0 5.500 4.950 5.900 - - 0 0 - 0.589 0.530 0.631 - - 0 - 0.00%
2012-05-25 0 5.500 5.400 5.900 5.400 5.500 36,000 197,000 5.4722 0.589 0.578 0.631 0.578 0.589 336,412 0.5856 0.00%
2012-05-24 0 5.500 5.500 5.700 5.400 5.500 14,000 76,600 5.4714 0.589 0.589 0.610 0.578 0.589 130,827 0.5855 -3.51%
2012-05-23 0 5.700 5.400 5.800 - - 0 0 - 0.610 0.578 0.621 - - 0 - 0.00%
2012-05-22 0 5.700 5.400 5.900 5.400 5.700 14,000 76,800 5.4857 0.610 0.578 0.631 0.578 0.610 130,827 0.5870 5.56%
2012-05-21 0 5.400 5.000 5.400 5.200 5.400 4,000 21,200 5.3000 0.578 0.535 0.578 0.556 0.578 37,379 0.5672 0.00%
2012-05-18 0 5.400 5.200 5.400 5.400 5.450 37,000 200,850 5.4284 0.578 0.556 0.578 0.578 0.583 345,757 0.5809 1.89%
2012-05-17 0 5.300 5.200 5.300 - - 0 0 - 0.567 0.556 0.567 - - 0 - -1.85%
2012-05-16 0 5.400 5.250 5.400 5.400 5.400 6,000 32,400 5.4000 0.578 0.562 0.578 0.578 0.578 56,069 0.5779 -5.26%
2012-05-15 0 5.700 5.340 5.700 - - 0 0 - 0.610 0.571 0.610 - - 0 - -3.06%
2012-05-14 0 5.880 5.340 5.950 - - 4,000 23,600 5.9000 0.629 0.571 0.637 - - 37,379 0.6314 0.00%
2012-05-11 0 5.880 5.880 5.900 5.880 5.880 2,000 11,760 5.8800 0.629 0.629 0.631 0.629 0.629 18,690 0.6292 0.00%
2012-05-10 0 5.880 5.300 5.880 5.880 5.880 80,000 470,400 5.8800 0.629 0.567 0.629 0.629 0.629 747,582 0.6292 1.03%
2012-05-09 0 5.820 5.210 5.820 5.620 5.820 62,000 348,840 5.6265 0.623 0.558 0.623 0.601 0.623 579,376 0.6021 3.56%
2012-05-08 0 5.620 5.620 5.820 - - 0 0 - 0.601 0.601 0.623 - - 0 - 0.00%
2012-05-07 0 5.620 5.200 5.750 5.600 5.620 12,000 67,860 5.6550 0.601 0.556 0.615 0.599 0.601 112,137 0.6052 0.00%
2012-05-04 0 5.620 5.300 5.620 5.620 5.620 2,000 11,240 5.6200 0.601 0.567 0.601 0.601 0.601 18,690 0.6014 4.66%
2012-05-03 0 5.370 5.210 5.380 5.200 5.420 64,000 339,940 5.3116 0.575 0.558 0.576 0.556 0.580 598,066 0.5684 3.27%
2012-05-02 0 5.200 5.120 5.390 5.200 5.600 18,000 96,420 5.3567 0.556 0.548 0.577 0.556 0.599 168,206 0.5732 -3.70%
2012-04-30 0 5.400 5.120 5.400 - - 0 0 - 0.578 0.548 0.578 - - 0 - 0.00%
2012-04-27 0 5.400 5.200 5.400 - - 0 0 - 0.578 0.556 0.578 - - 0 - 0.00%
2012-04-26 0 5.400 5.120 5.400 - - 0 0 - 0.578 0.548 0.578 - - 0 - 0.00%
2012-04-25 0 5.400 5.280 5.400 5.400 5.400 2,000 10,800 5.4000 0.578 0.565 0.578 0.578 0.578 18,690 0.5779 -0.92%
2012-04-24 0 5.450 5.050 5.450 - - 0 0 - 0.583 0.540 0.583 - - 0 - 0.00%
2012-04-23 0 5.450 5.050 5.450 5.450 5.450 20,000 109,000 5.4500 0.583 0.540 0.583 0.583 0.583 186,896 0.5832 0.00%
2012-04-20 0 5.450 5.150 5.450 5.320 5.520 4,000 21,680 5.4200 0.583 0.551 0.583 0.569 0.591 37,379 0.5800 6.45%
2012-04-19 0 5.120 5.120 5.300 5.100 5.250 6,000 31,100 5.1833 0.548 0.548 0.567 0.546 0.562 56,069 0.5547 -5.19%
2012-04-18 0 5.400 5.210 5.400 5.300 5.500 74,000 397,800 5.3757 0.578 0.558 0.578 0.567 0.589 691,514 0.5753 -1.82%
2012-04-17 0 5.500 5.350 5.550 5.300 5.600 30,000 163,800 5.4600 0.589 0.573 0.594 0.567 0.599 280,343 0.5843 -8.18%
2012-04-16 0 5.990 5.600 5.990 - - 0 0 - 0.641 0.599 0.641 - - 0 - -0.17%
2012-04-13 0 6.000 5.600 6.000 5.700 6.000 1,080,000 6,469,800 5.9906 0.642 0.599 0.642 0.610 0.642 10,092,360 0.6411 5.26%
2012-04-12 0 5.700 5.480 5.700 5.460 5.740 42,000 231,360 5.5086 0.610 0.586 0.610 0.584 0.614 392,481 0.5895 -0.87%
2012-04-11 0 5.750 5.430 5.990 5.750 5.750 710,000 4,082,500 5.7500 0.615 0.581 0.641 0.615 0.615 6,634,792 0.6153 0.00%
2012-04-10 0 5.750 5.440 5.990 - - 0 0 - 0.615 0.582 0.641 - - 0 - 0.00%
2012-04-05 0 5.750 5.750 5.800 5.750 5.750 6,000 34,500 5.7500 0.615 0.615 0.621 0.615 0.615 56,069 0.6153 -0.86%
2012-04-03 0 5.800 5.750 6.000 5.800 5.800 4,000 23,200 5.8000 0.621 0.615 0.642 0.621 0.621 37,379 0.6207 -5.54%
2012-04-02 0 6.140 5.700 6.140 - - 0 0 - 0.657 0.610 0.657 - - 0 - -0.49%
2012-03-30 0 6.170 5.510 6.240 - - 0 0 - 0.660 0.590 0.668 - - 0 - 0.00%
2012-03-29 0 6.170 5.800 6.170 6.170 6.170 2,000 12,340 6.1700 0.660 0.621 0.660 0.660 0.660 18,690 0.6603 2.83%
2012-03-28 0 6.000 5.500 6.070 5.990 6.000 4,000 23,980 5.9950 0.642 0.589 0.650 0.641 0.642 37,379 0.6415 2.04%
2012-03-27 0 5.880 5.530 5.990 5.790 5.880 8,000 46,540 5.8175 0.629 0.592 0.641 0.620 0.629 74,758 0.6225 2.80%
2012-03-26 0 5.720 5.470 5.700 5.630 5.720 12,000 68,080 5.6733 0.612 0.585 0.610 0.602 0.612 112,137 0.6071 2.14%
2012-03-23 0 5.600 5.200 5.600 - - 0 0 - 0.599 0.556 0.599 - - 0 - -1.58%
2012-03-22 0 5.690 5.200 5.690 5.700 5.700 2,000 11,400 5.7000 0.609 0.556 0.609 0.610 0.610 18,690 0.6100 1.61%
2012-03-21 0 5.600 5.450 5.670 5.350 5.800 40,000 217,320 5.4330 0.599 0.583 0.607 0.573 0.621 373,791 0.5814 -1.75%
2012-03-20 0 5.700 5.560 5.800 5.700 6.200 198,000 1,209,500 6.1086 0.610 0.595 0.621 0.610 0.663 1,850,266 0.6537 -5.00%
2012-03-19 0 6.000 5.700 6.050 6.000 6.000 10,000 60,000 6.0000 0.642 0.610 0.647 0.642 0.642 93,448 0.6421 0.00%
2012-03-16 0 6.000 5.900 6.000 6.050 6.050 6,000 36,300 6.0500 0.642 0.631 0.642 0.647 0.647 56,069 0.6474 -0.17%
2012-03-15 0 6.010 5.720 6.500 6.010 6.010 10,000 60,100 6.0100 0.643 0.612 0.696 0.643 0.643 93,448 0.6431 0.17%
2012-03-14 0 6.000 5.720 6.390 - - 0 0 - 0.642 0.612 0.684 - - 0 - 0.00%
2012-03-13 0 6.000 5.720 6.390 - - 0 0 - 0.642 0.612 0.684 - - 0 - 0.00%
2012-03-12 0 6.000 5.700 6.200 - - 0 0 - 0.642 0.610 0.663 - - 0 - 0.00%
2012-03-09 0 6.000 5.760 6.200 - - 0 0 - 0.642 0.616 0.663 - - 0 - 0.00%
2012-03-08 0 6.000 5.750 6.200 - - 0 0 - 0.642 0.615 0.663 - - 0 - 0.00%
2012-03-07 0 6.000 5.800 6.200 - - 0 0 - 0.642 0.621 0.663 - - 0 - 0.00%
2012-03-06 0 6.000 5.900 6.210 6.000 6.020 114,000 686,640 6.0232 0.642 0.631 0.665 0.642 0.644 1,065,305 0.6445 -3.54%
2012-03-05 0 6.220 6.000 6.220 6.390 6.950 64,000 417,060 6.5166 0.666 0.642 0.666 0.684 0.744 598,066 0.6973 -0.64%
2012-03-02 0 6.260 5.900 6.450 - - 0 0 - 0.670 0.631 0.690 - - 0 - 0.00%
2012-03-01 0 6.260 5.910 6.300 - - 106,000 684,760 6.4600 0.670 0.632 0.674 - - 990,546 0.6913 0.00%
2012-02-29 0 6.260 5.900 6.300 - - 0 0 - 0.670 0.631 0.674 - - 0 - 0.00%
2012-02-28 0 6.260 5.950 6.260 6.000 6.260 16,000 97,400 6.0875 0.670 0.637 0.670 0.642 0.670 149,516 0.6514 0.00%
2012-02-27 0 6.260 6.000 6.260 6.200 6.280 20,000 124,800 6.2400 0.670 0.642 0.670 0.663 0.672 186,896 0.6678 -0.32%
2012-02-24 0 6.280 5.700 6.450 5.750 6.280 118,000 685,620 5.8103 0.672 0.610 0.690 0.615 0.672 1,102,684 0.6218 4.84%
2012-02-23 0 5.990 5.990 6.120 - - 0 0 - 0.641 0.641 0.655 - - 0 - 0.00%
2012-02-22 0 5.990 5.500 6.020 - - 0 0 - 0.641 0.589 0.644 - - 0 - 0.00%
2012-02-21 0 5.990 5.750 5.990 5.720 5.990 6,000 35,120 5.8533 0.641 0.615 0.641 0.612 0.641 56,069 0.6264 0.67%
2012-02-20 0 5.950 5.870 5.900 5.900 6.000 10,000 59,600 5.9600 0.637 0.628 0.631 0.631 0.642 93,448 0.6378 -3.25%
2012-02-17 0 6.150 5.820 6.200 - - 0 0 - 0.658 0.623 0.663 - - 0 - 0.00%
2012-02-16 0 6.150 5.820 6.200 - - 2,000 12,400 6.2000 0.658 0.623 0.663 - - 18,690 0.6635 0.00%
2012-02-15 0 6.150 5.830 6.350 - - 80,000 508,000 6.3500 0.658 0.624 0.680 - - 747,582 0.6795 0.00%
2012-02-14 0 6.150 5.950 6.150 6.380 6.380 2,000 12,760 6.3800 0.658 0.637 0.658 0.683 0.683 18,690 0.6827 -2.38%
2012-02-13 0 6.300 5.730 6.300 6.300 6.300 2,000 12,600 6.3000 0.674 0.613 0.674 0.674 0.674 18,690 0.6742 0.96%
2012-02-10 0 6.240 5.760 6.240 6.240 6.240 2,000 12,480 6.2400 0.668 0.616 0.668 0.668 0.668 18,690 0.6678 0.81%
2012-02-09 0 6.190 5.730 6.190 6.190 6.190 82,000 489,980 5.9754 0.662 0.613 0.662 0.662 0.662 766,272 0.6394 0.32%
2012-02-08 0 6.170 5.800 6.180 6.000 6.170 6,000 36,340 6.0567 0.660 0.621 0.661 0.642 0.660 56,069 0.6481 3.01%
2012-02-07 0 5.990 5.720 5.990 - - 0 0 - 0.641 0.612 0.641 - - 0 - -2.76%
2012-02-06 0 6.160 5.730 6.160 5.700 6.160 14,000 83,120 5.9371 0.659 0.613 0.659 0.610 0.659 130,827 0.6353 2.67%
2012-02-03 0 6.000 5.800 6.200 6.000 6.000 6,000 36,000 6.0000 0.642 0.621 0.663 0.642 0.642 56,069 0.6421 0.00%
2012-02-02 0 6.000 5.810 6.100 - - 0 0 - 0.642 0.622 0.653 - - 0 - 0.00%
2012-02-01 0 6.000 5.900 6.150 6.000 6.400 48,000 305,400 6.3625 0.642 0.631 0.658 0.642 0.685 448,549 0.6809 0.00%
2012-01-31 0 6.000 5.720 6.000 6.000 6.000 6,000 36,000 6.0000 0.642 0.612 0.642 0.642 0.642 56,069 0.6421 -3.23%
2012-01-30 0 6.200 5.610 6.370 6.200 6.200 42,000 252,400 6.0095 0.663 0.600 0.682 0.663 0.663 392,481 0.6431 0.32%
2012-01-27 0 6.180 5.600 6.240 6.300 6.300 8,000 50,400 6.3000 0.661 0.599 0.668 0.674 0.674 74,758 0.6742 0.49%
2012-01-26 0 6.150 5.700 6.160 6.150 6.150 2,000 12,300 6.1500 0.658 0.610 0.659 0.658 0.658 18,690 0.6581 2.50%
2012-01-20 0 6.000 5.520 6.150 - - 0 0 - 0.642 0.591 0.658 - - 0 - 0.00%
2012-01-19 0 6.000 5.480 6.000 - - 0 0 - 0.642 0.586 0.642 - - 0 - 0.00%
2012-01-18 0 6.000 5.480 6.000 - - 0 0 - 0.642 0.586 0.642 - - 0 - 0.00%
2012-01-17 0 6.000 5.560 6.000 6.000 6.000 2,000 12,000 6.0000 0.642 0.595 0.642 0.642 0.642 18,690 0.6421 0.84%
2012-01-16 0 5.950 5.550 5.950 - - 0 0 - 0.637 0.594 0.637 - - 0 - -0.83%
2012-01-13 0 6.000 5.520 6.150 - - 0 0 - 0.642 0.591 0.658 - - 0 - 0.00%
2012-01-12 0 6.000 5.750 6.050 5.150 6.000 46,000 256,440 5.5748 0.642 0.615 0.647 0.551 0.642 429,860 0.5966 0.00%
2012-01-11 0 6.000 5.460 6.050 - - 0 0 - 0.642 0.584 0.647 - - 0 - 0.00%
2012-01-10 0 6.000 5.510 6.050 - - 0 0 - 0.642 0.590 0.647 - - 0 - 0.00%
2012-01-09 0 6.000 5.720 6.050 - - 0 0 - 0.642 0.612 0.647 - - 0 - 0.00%
2012-01-06 0 6.000 5.620 6.000 - - 0 0 - 0.642 0.601 0.642 - - 0 - 0.00%
2012-01-05 0 6.000 5.650 6.000 - - 0 0 - 0.642 0.605 0.642 - - 0 - 0.00%
2012-01-04 0 6.000 5.680 6.000 - - 0 0 - 0.642 0.608 0.642 - - 0 - -2.44%
2012-01-03 0 6.150 5.650 6.150 6.150 6.150 2,000 12,300 6.1500 0.658 0.605 0.658 0.658 0.658 18,690 0.6581 2.50%
2011-12-30 0 6.000 5.600 6.000 - - 0 0 - 0.642 0.599 0.642 - - 0 - 0.00%
2011-12-29 0 6.000 5.610 6.070 - - 0 0 - 0.642 0.600 0.650 - - 0 - 0.00%
2011-12-28 0 6.000 5.800 6.000 - - 0 0 - 0.642 0.621 0.642 - - 0 - 0.00%
2011-12-23 0 6.000 5.850 6.000 - - 0 0 - 0.642 0.626 0.642 - - 0 - 0.00%
2011-12-22 0 6.000 5.850 6.000 - - 0 0 - 0.642 0.626 0.642 - - 0 - 0.00%
2011-12-21 0 6.000 5.920 6.100 6.000 6.000 72,000 438,300 6.0875 0.642 0.634 0.653 0.642 0.642 672,824 0.6514 0.00%
2011-12-20 0 6.000 5.860 6.000 - - 0 0 - 0.642 0.627 0.642 - - 0 - 0.00%
2011-12-19 0 6.000 5.850 6.150 - - 0 0 - 0.642 0.626 0.658 - - 0 - 0.00%
2011-12-16 0 6.000 5.890 6.000 - - 0 0 - 0.642 0.630 0.642 - - 0 - 0.00%
2011-12-15 0 6.000 5.900 6.000 - - 0 0 - 0.642 0.631 0.642 - - 0 - 0.00%
2011-12-14 0 6.000 5.860 6.050 - - 0 0 - 0.642 0.627 0.647 - - 0 - 0.00%
2011-12-13 0 6.000 5.910 6.000 - - 0 0 - 0.642 0.632 0.642 - - 0 - -1.15%
2011-12-12 0 6.070 5.890 6.070 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2011-12-09 0 6.070 5.950 6.070 - - 0 0 - 0.650 0.637 0.650 - - 0 - -0.33%
2011-12-08 0 6.090 6.000 6.090 6.050 6.090 4,000 24,280 6.0700 0.652 0.642 0.652 0.647 0.652 37,379 0.6496 0.00%
2011-12-07 0 6.090 6.040 6.090 - - 0 0 - 0.652 0.646 0.652 - - 0 - -0.81%
2011-12-06 0 6.140 6.030 6.140 - - 0 0 - 0.657 0.645 0.657 - - 0 - -0.16%
2011-12-05 0 6.150 6.050 6.150 - - 0 0 - 0.658 0.647 0.658 - - 0 - -0.97%
2011-12-02 0 6.210 6.050 6.210 - - 0 0 - 0.665 0.647 0.665 - - 0 - -0.48%
2011-12-01 0 6.240 6.110 6.240 6.100 6.500 176,000 1,120,740 6.3678 0.668 0.654 0.668 0.653 0.696 1,644,681 0.6814 0.65%
2011-11-30 0 6.200 6.050 6.200 6.050 6.370 314,000 1,967,180 6.2649 0.663 0.647 0.663 0.647 0.682 2,934,260 0.6704 -1.43%
2011-11-29 0 6.290 5.900 6.300 6.140 6.290 60,000 374,940 6.2490 0.673 0.631 0.674 0.657 0.673 560,687 0.6687 2.78%
2011-11-28 0 6.120 5.880 6.120 6.130 6.150 6,000 36,820 6.1367 0.655 0.629 0.655 0.656 0.658 56,069 0.6567 1.16%
2011-11-25 0 6.050 5.830 6.050 - - 0 0 - 0.647 0.624 0.647 - - 0 - -1.31%
2011-11-24 0 6.130 5.960 6.130 - - 0 0 - 0.656 0.638 0.656 - - 0 - 0.00%
2011-11-23 0 6.130 6.020 6.130 - - 0 0 - 0.656 0.644 0.656 - - 0 - -0.97%
2011-11-22 0 6.190 6.020 6.190 6.000 6.200 72,000 433,860 6.0258 0.662 0.644 0.662 0.642 0.663 672,824 0.6448 -1.59%
2011-11-21 0 6.290 6.060 6.300 6.000 6.290 24,000 147,260 6.1358 0.673 0.648 0.674 0.642 0.673 224,275 0.6566 0.64%
2011-11-18 0 6.250 6.010 6.250 6.250 6.440 42,000 270,100 6.4310 0.669 0.643 0.669 0.669 0.689 392,481 0.6882 0.00%
2011-11-17 0 6.250 6.100 6.250 - - 0 0 - 0.669 0.653 0.669 - - 0 - 0.00%
2011-11-16 0 6.250 6.250 6.500 6.070 6.250 20,000 122,060 6.1030 0.669 0.669 0.696 0.650 0.669 186,896 0.6531 2.63%
2011-11-15 0 6.090 5.900 6.100 6.090 6.090 2,000 12,180 6.0900 0.652 0.631 0.653 0.652 0.652 18,690 0.6517 1.50%
2011-11-14 0 6.000 6.000 6.120 6.000 6.100 24,000 144,860 6.0358 0.642 0.642 0.655 0.642 0.653 224,275 0.6459 -3.23%
2011-11-11 0 6.200 6.110 6.230 6.000 6.200 52,000 312,880 6.0169 0.663 0.654 0.667 0.642 0.663 485,928 0.6439 -0.80%
2011-11-10 0 6.250 5.970 6.250 - - 0 0 - 0.669 0.639 0.669 - - 0 - -0.32%
2011-11-09 0 6.270 6.050 6.320 - - 0 0 - 0.671 0.647 0.676 - - 0 - 0.00%
2011-11-08 0 6.270 6.010 6.290 - - 0 0 - 0.671 0.643 0.673 - - 0 - 0.00%
2011-11-07 0 6.270 6.100 6.250 6.300 6.340 48,000 304,240 6.3383 0.671 0.653 0.669 0.674 0.678 448,549 0.6783 0.80%
2011-11-04 0 6.220 6.050 6.220 - - 0 0 - 0.666 0.647 0.666 - - 0 - -0.32%
2011-11-03 0 6.240 5.900 6.240 6.040 6.240 30,000 181,620 6.0540 0.668 0.631 0.668 0.646 0.668 280,343 0.6478 0.00%
2011-11-02 0 6.240 5.900 6.250 6.200 6.250 6,000 37,380 6.2300 0.668 0.631 0.669 0.663 0.669 56,069 0.6667 0.65%
2011-11-01 0 6.200 5.800 6.290 - - 0 0 - 0.663 0.621 0.673 - - 0 - 0.00%
2011-10-31 0 6.200 5.900 6.200 - - 0 0 - 0.663 0.631 0.663 - - 0 - -0.64%
2011-10-28 0 6.240 5.710 6.240 6.130 6.270 14,000 86,480 6.1771 0.668 0.611 0.668 0.656 0.671 130,827 0.6610 3.65%
2011-10-27 0 6.020 6.010 6.120 6.020 6.020 2,000 12,040 6.0200 0.644 0.643 0.655 0.644 0.644 18,690 0.6442 -2.90%
2011-10-26 0 6.200 6.010 6.200 - - 0 0 - 0.663 0.643 0.663 - - 0 - 0.00%
2011-10-25 0 6.200 6.050 6.200 6.120 6.280 10,000 61,700 6.1700 0.663 0.647 0.663 0.655 0.672 93,448 0.6603 -0.64%
2011-10-24 0 6.240 6.110 6.240 6.120 6.320 10,000 61,960 6.1960 0.668 0.654 0.668 0.655 0.676 93,448 0.6630 0.00%
2011-10-21 0 6.240 6.100 6.240 6.110 6.370 14,000 86,760 6.1971 0.668 0.653 0.668 0.654 0.682 130,827 0.6632 -0.95%
2011-10-20 0 6.300 6.030 6.300 - - 0 0 - 0.674 0.645 0.674 - - 0 - 0.00%
2011-10-19 0 6.300 6.280 6.300 6.000 6.430 306,000 1,898,900 6.2056 0.674 0.672 0.674 0.642 0.688 2,859,502 0.6641 -1.41%
2011-10-18 0 6.390 6.300 6.400 5.800 6.490 550,000 3,409,260 6.1987 0.684 0.674 0.685 0.621 0.695 5,139,628 0.6633 -1.24%
2011-10-17 0 6.470 6.330 6.470 6.400 6.540 52,000 337,720 6.4946 0.692 0.677 0.692 0.685 0.700 485,928 0.6950 0.00%
2011-10-14 0 6.470 6.300 6.470 6.120 6.510 110,000 699,460 6.3587 0.692 0.674 0.692 0.655 0.697 1,027,926 0.6805 0.15%
2011-10-13 0 6.460 6.360 6.470 6.340 6.600 98,000 630,700 6.4357 0.691 0.681 0.692 0.678 0.706 915,788 0.6887 -0.77%
2011-10-12 0 6.510 6.420 6.530 6.350 6.530 148,000 954,960 6.4524 0.697 0.687 0.699 0.680 0.699 1,383,027 0.6905 -2.40%
2011-10-11 0 6.670 6.500 6.680 6.450 6.850 88,000 585,220 6.6502 0.714 0.696 0.715 0.690 0.733 822,340 0.7117 0.45%
2011-10-10 0 6.640 6.460 6.640 6.420 6.820 78,001 515,526 6.6092 0.711 0.691 0.711 0.687 0.730 728,902 0.7073 0.30%
2011-10-07 0 6.620 6.450 6.620 6.300 6.650 78,000 510,720 6.5477 0.708 0.690 0.708 0.674 0.712 728,893 0.7007 0.61%
2011-10-06 0 6.580 6.450 6.580 6.300 6.620 74,000 478,120 6.4611 0.704 0.690 0.704 0.674 0.708 691,514 0.6914 -0.30%
2011-10-04 0 6.600 6.260 6.600 6.140 6.600 36,000 227,920 6.3311 0.706 0.670 0.706 0.657 0.706 336,412 0.6775 1.69%
2011-10-03 0 6.490 6.350 6.490 6.250 6.700 34,000 218,600 6.4294 0.695 0.680 0.695 0.669 0.717 317,722 0.6880 -3.13%
2011-09-30 0 6.700 6.450 6.700 6.070 6.700 96,000 608,720 6.3408 0.717 0.690 0.717 0.650 0.717 897,099 0.6785 -1.33%
2011-09-28 0 6.790 6.450 6.790 6.400 6.790 16,000 106,260 6.6413 0.727 0.690 0.727 0.685 0.727 149,516 0.7107 -0.15%
2011-09-27 0 6.800 6.410 6.800 6.100 6.810 68,000 437,400 6.4324 0.728 0.686 0.728 0.653 0.729 635,445 0.6883 1.49%
2011-09-26 0 6.700 6.200 6.700 6.700 6.700 8,000 53,600 6.7000 0.717 0.663 0.717 0.717 0.717 74,758 0.7170 -1.18%
2011-09-23 0 6.780 6.410 6.780 6.500 6.780 16,000 105,760 6.6100 0.726 0.686 0.726 0.696 0.726 149,516 0.7073 -1.45%
2011-09-22 0 6.880 6.480 6.900 6.400 6.900 34,000 231,640 6.8129 0.736 0.693 0.738 0.685 0.738 317,722 0.7291 -1.01%
2011-09-21 0 6.950 6.500 6.950 6.500 6.950 26,000 173,180 6.6608 0.744 0.696 0.744 0.696 0.744 242,964 0.7128 -0.57%
2011-09-20 0 6.990 6.500 6.990 6.900 6.990 12,000 82,980 6.9150 0.748 0.696 0.748 0.738 0.748 112,137 0.7400 1.30%
2011-09-19 0 6.900 6.510 6.900 - - 0 0 - 0.738 0.697 0.738 - - 0 - -1.29%
2011-09-16 0 6.990 6.500 6.990 - - 0 0 - 0.748 0.696 0.748 - - 0 - 0.00%
2011-09-15 0 6.990 6.450 6.990 6.990 6.990 2,000 13,980 6.9900 0.748 0.690 0.748 0.748 0.748 18,690 0.7480 0.60%
2011-09-14 0 6.948 6.200 6.990 - - 0 0 - 0.744 0.663 0.748 - - 0 - -0.00%
2011-09-12 0 7.000 6.510 7.000 - - 0 0 - 0.744 0.691 0.744 - - 0 - 0.00%
2011-09-09 0 7.000 6.710 7.000 - - 0 0 - 0.744 0.713 0.744 - - 0 - 0.00%
2011-09-08 0 7.000 6.750 7.020 6.700 7.000 8,000 54,800 6.8500 0.744 0.717 0.746 0.712 0.744 75,317 0.7276 -0.28%
2011-09-07 0 7.020 6.750 7.020 6.700 7.040 88,000 613,860 6.9757 0.746 0.717 0.746 0.712 0.748 828,483 0.7409 0.00%
2011-09-06 0 7.020 6.550 7.020 7.000 7.020 20,000 140,200 7.0100 0.746 0.696 0.746 0.744 0.746 188,292 0.7446 0.43%
2011-09-05 0 6.990 6.710 6.990 7.000 7.000 4,000 28,000 7.0000 0.742 0.713 0.742 0.744 0.744 37,658 0.7435 -6.80%
2011-09-02 0 7.500 7.000 7.500 - - 0 0 - 0.797 0.744 0.797 - - 0 - 0.00%
2011-09-01 0 7.500 7.000 7.500 7.400 7.500 56,000 419,000 7.4821 0.797 0.744 0.797 0.786 0.797 527,216 0.7947 0.00%
2011-08-31 0 7.500 7.000 7.500 7.500 7.500 4,000 30,000 7.5000 0.797 0.744 0.797 0.797 0.797 37,658 0.7966 0.00%
2011-08-30 0 7.500 7.000 7.500 6.990 7.500 98,000 705,060 7.1945 0.797 0.744 0.797 0.742 0.797 922,629 0.7642 7.30%
2011-08-29 0 6.990 6.610 6.990 6.990 7.000 12,000 83,900 6.9917 0.742 0.702 0.742 0.742 0.744 112,975 0.7426 -0.14%
2011-08-26 0 7.000 6.500 7.000 6.960 7.000 28,000 195,620 6.9864 0.744 0.690 0.744 0.739 0.744 263,608 0.7421 0.00%
2011-08-25 0 7.000 6.600 7.000 7.000 7.000 12,000 84,000 7.0000 0.744 0.701 0.744 0.744 0.744 112,975 0.7435 2.94%
2011-08-24 0 6.800 6.310 6.800 6.300 7.300 108,000 733,280 6.7896 0.722 0.670 0.722 0.669 0.775 1,016,775 0.7212 -6.85%
2011-08-23 0 7.300 6.600 7.300 - - 0 0 - 0.775 0.701 0.775 - - 0 - 0.00%
2011-08-22 0 7.300 6.300 7.300 7.450 7.450 2,000 14,900 7.4500 0.775 0.669 0.775 0.791 0.791 18,829 0.7913 -0.68%
2011-08-19 0 7.350 6.800 7.350 - - 0 0 - 0.781 0.722 0.781 - - 0 - 0.00%
2011-08-18 0 7.350 6.800 7.370 7.350 7.350 10,000 73,500 7.3500 0.781 0.722 0.783 0.781 0.781 94,146 0.7807 0.00%
2011-08-17 0 7.350 6.800 7.420 - - 0 0 - 0.781 0.722 0.788 - - 0 - 0.00%
2011-08-16 0 7.350 6.710 7.350 7.350 7.350 2,000 14,700 7.3500 0.781 0.713 0.781 0.781 0.781 18,829 0.7807 2.08%
2011-08-15 0 7.200 6.800 7.200 7.060 7.250 6,000 43,020 7.1700 0.765 0.722 0.765 0.750 0.770 56,487 0.7616 1.41%
2011-08-12 0 7.100 6.600 7.100 - - 0 0 - 0.754 0.701 0.754 - - 0 - 0.00%
2011-08-11 0 7.100 6.700 7.200 - - 0 0 - 0.754 0.712 0.765 - - 0 - 0.00%
2011-08-10 0 7.100 6.550 7.150 6.500 7.100 30,000 202,260 6.7420 0.754 0.696 0.759 0.690 0.754 282,437 0.7161 1.57%
2011-08-09 0 6.990 6.400 6.990 6.990 7.060 10,000 70,100 7.0100 0.742 0.680 0.742 0.742 0.750 94,146 0.7446 -0.14%
2011-08-08 0 7.000 6.350 7.000 6.700 7.350 32,000 228,800 7.1500 0.744 0.674 0.744 0.712 0.781 301,267 0.7595 0.00%
2011-08-05 0 7.000 6.500 7.000 - - 0 0 - 0.744 0.690 0.744 - - 0 - 0.00%
2011-08-04 0 7.000 6.850 7.000 6.850 7.000 28,000 194,400 6.9429 0.744 0.728 0.744 0.728 0.744 263,608 0.7375 0.00%
2011-08-03 0 7.000 6.550 7.050 - - 0 0 - 0.744 0.696 0.749 - - 0 - 0.00%
2011-08-02 0 7.000 6.710 7.020 - - 0 0 - 0.744 0.713 0.746 - - 0 - 0.00%
2011-08-01 0 7.000 6.660 7.000 7.000 7.150 12,000 84,300 7.0250 0.744 0.707 0.744 0.744 0.759 112,975 0.7462 0.00%
2011-07-29 0 7.000 6.900 7.100 - - 0 0 - 0.744 0.733 0.754 - - 0 - 0.00%
2011-07-28 0 7.000 6.950 7.080 7.000 7.000 6,000 42,000 7.0000 0.744 0.738 0.752 0.744 0.744 56,487 0.7435 0.00%
2011-07-27 0 7.000 7.000 7.050 7.000 7.010 50,000 350,020 7.0004 0.744 0.744 0.749 0.744 0.745 470,729 0.7436 -2.51%
2011-07-26 0 7.180 7.000 7.200 6.980 7.180 38,000 267,180 7.0311 0.763 0.744 0.765 0.741 0.763 357,754 0.7468 0.00%
2011-07-25 0 7.180 7.040 7.180 7.100 7.200 6,000 42,900 7.1500 0.763 0.748 0.763 0.754 0.765 56,487 0.7595 2.57%
2011-07-22 0 7.000 7.000 7.100 6.950 7.010 82,000 573,980 6.9998 0.744 0.744 0.754 0.738 0.745 771,996 0.7435 0.00%
2011-07-21 0 7.000 7.000 7.180 7.000 7.030 20,000 140,160 7.0080 0.744 0.744 0.763 0.744 0.747 188,292 0.7444 -4.63%
2011-07-20 0 7.340 7.010 7.480 - - 0 0 - 0.780 0.745 0.795 - - 0 - 0.00%
2011-07-19 0 7.340 7.000 7.450 7.340 7.340 6,000 44,040 7.3400 0.780 0.744 0.791 0.780 0.780 56,487 0.7796 0.00%
2011-07-18 0 7.340 7.030 7.340 - - 0 0 - 0.780 0.747 0.780 - - 0 - 0.00%
2011-07-15 0 7.340 7.400 7.500 7.000 7.480 138,000 995,340 7.2126 0.780 0.786 0.797 0.744 0.795 1,299,212 0.7661 1.38%
2011-07-14 0 7.240 7.200 7.250 7.000 7.260 120,000 856,480 7.1373 0.769 0.765 0.770 0.744 0.771 1,129,750 0.7581 0.00%
2011-07-13 0 7.240 7.000 7.240 7.150 7.400 62,000 446,780 7.2061 0.769 0.744 0.769 0.759 0.786 583,704 0.7654 1.26%
2011-07-12 0 7.150 6.520 7.150 6.900 7.180 76,000 539,820 7.1029 0.759 0.693 0.759 0.733 0.763 715,508 0.7545 -0.69%
2011-07-11 0 7.200 7.030 7.200 7.000 7.800 1,576,000 11,736,680 7.4471 0.765 0.747 0.765 0.744 0.829 14,837,378 0.7910 -8.86%
2011-07-08 0 7.900 7.000 - 7.400 8.000 88,000 662,000 7.5227 0.839 0.744 - 0.786 0.850 828,483 0.7991 7.34%
2011-07-07 0 7.360 6.960 7.360 - - 0 0 - 0.782 0.739 0.782 - - 0 - -0.54%
2011-07-06 0 7.400 7.010 7.480 7.380 7.600 14,000 103,920 7.4229 0.786 0.745 0.795 0.784 0.807 131,804 0.7884 0.27%
2011-07-05 0 7.380 7.000 7.380 7.000 7.420 104,000 761,900 7.3260 0.784 0.744 0.784 0.744 0.788 979,116 0.7782 1.10%
2011-07-04 0 7.300 7.000 7.300 6.480 7.700 428,000 3,062,740 7.1559 0.775 0.744 0.775 0.688 0.818 4,029,440 0.7601 -1.35%
2011-06-30 0 7.400 7.050 7.400 6.250 7.800 224,000 1,545,800 6.9009 0.786 0.749 0.786 0.664 0.829 2,108,866 0.7330 -0.27%
2011-06-29 0 7.420 6.820 7.490 7.310 7.540 22,000 163,200 7.4182 0.788 0.724 0.796 0.776 0.801 207,121 0.7879 1.09%
2011-06-28 0 7.340 7.000 7.350 7.050 7.340 28,000 203,220 7.2579 0.780 0.744 0.781 0.749 0.780 263,608 0.7709 -2.13%
2011-06-27 0 7.500 7.100 7.500 - - 0 0 - 0.797 0.754 0.797 - - 0 - -4.82%
2011-06-24 0 7.880 7.100 7.880 7.700 7.880 54,000 416,160 7.7067 0.837 0.754 0.837 0.818 0.837 508,387 0.8186 1.16%
2011-06-23 0 7.790 7.300 7.790 7.000 7.800 42,000 307,700 7.3262 0.827 0.775 0.827 0.744 0.829 395,412 0.7782 -2.87%
2011-06-22 0 8.020 7.150 - 7.600 8.020 42,200 323,544 7.6669 0.852 0.759 - 0.807 0.852 397,295 0.8144 2.82%
2011-06-21 0 7.800 7.000 7.800 7.600 7.990 24,000 185,900 7.7458 0.829 0.744 0.829 0.807 0.849 225,950 0.8227 -0.51%
2011-06-20 0 7.840 7.000 7.840 7.880 7.900 8,000 63,080 7.8850 0.833 0.744 0.833 0.837 0.839 75,317 0.8375 -0.13%
2011-06-17 0 7.850 7.000 7.850 7.820 7.850 8,000 62,620 7.8275 0.834 0.744 0.834 0.831 0.834 75,317 0.8314 0.64%
2011-06-16 0 7.800 7.000 7.800 7.680 8.000 30,000 233,780 7.7927 0.829 0.744 0.829 0.816 0.850 282,437 0.8277 -2.50%
2011-06-15 0 8.000 7.500 8.000 6.860 8.230 296,000 2,301,140 7.7741 0.850 0.797 0.850 0.729 0.874 2,786,716 0.8258 -3.61%
2011-06-14 0 8.300 4.400 8.300 8.180 8.300 4,000 32,960 8.2400 0.882 0.467 0.882 0.869 0.882 37,658 0.8752 0.12%
2011-06-13 0 8.290 4.070 8.300 8.200 8.400 32,000 265,320 8.2913 0.881 0.432 0.882 0.871 0.892 301,267 0.8807 -2.36%
2011-06-10 0 8.490 - 8.550 - - 0 0 - 0.902 - 0.908 - - 0 - 0.00%
2011-06-09 0 8.490 - 8.500 8.490 8.490 72,000 611,280 8.4900 0.902 - 0.903 0.902 0.902 677,850 0.9018 0.47%
2011-06-08 0 8.450 - 8.450 - - 0 0 - 0.898 - 0.898 - - 0 - -1.63%
2011-06-07 0 8.590 8.420 8.590 8.500 8.640 136,000 1,172,820 8.6237 0.912 0.894 0.912 0.903 0.918 1,280,383 0.9160 -0.12%
2011-06-03 0 8.600 8.310 8.700 8.450 8.750 124,000 1,054,400 8.5032 0.913 0.883 0.924 0.898 0.929 1,167,408 0.9032 1.78%
2011-06-02 0 8.450 8.310 8.450 8.490 8.780 682,000 5,844,180 8.5692 0.898 0.883 0.898 0.902 0.933 6,420,744 0.9102 -0.59%
2011-06-01 0 8.500 8.400 8.500 8.400 8.680 114,000 967,460 8.4865 0.903 0.892 0.903 0.892 0.922 1,073,262 0.9014 -1.16%
2011-05-31 0 8.600 8.460 8.750 8.500 8.800 358,000 3,114,380 8.6994 0.913 0.899 0.929 0.903 0.935 3,370,420 0.9240 0.00%
2011-05-30 1 - - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2011-05-24 0 8.600 8.410 8.600 8.420 8.720 944,000 8,124,700 8.6067 0.913 0.893 0.913 0.894 0.926 8,887,364 0.9142 0.58%
2011-05-23 0 8.550 - 8.750 8.390 8.900 204,000 1,773,500 8.6936 0.908 - 0.929 0.891 0.945 1,920,574 0.9234 -4.89%
2011-05-20 0 8.990 8.440 8.500 8.190 9.320 474,000 4,148,200 8.7515 0.955 0.896 0.903 0.870 0.990 4,462,511 0.9296 10.85%
2011-05-19 0 8.110 8.070 8.100 8.100 8.420 366,000 3,037,020 8.2979 0.861 0.857 0.860 0.860 0.894 3,445,736 0.8814 -3.11%
2011-05-18 0 8.370 8.200 8.380 8.220 8.400 150,000 1,254,200 8.3613 0.889 0.871 0.890 0.873 0.892 1,412,187 0.8881 0.72%
2011-05-17 0 8.310 8.150 8.310 8.200 8.380 54,000 449,500 8.3241 0.883 0.866 0.883 0.871 0.890 508,387 0.8842 -1.07%
2011-05-16 0 8.400 8.350 8.470 8.400 8.490 556,000 4,690,380 8.4359 0.892 0.887 0.900 0.892 0.902 5,234,506 0.8961 -1.06%
2011-05-13 0 8.490 8.370 8.490 8.400 8.510 320,000 2,718,420 8.4951 0.902 0.889 0.902 0.892 0.904 3,012,666 0.9023 -0.35%
2011-05-12 0 8.520 8.410 8.540 8.420 8.590 194,000 1,652,560 8.5184 0.905 0.893 0.907 0.894 0.912 1,826,429 0.9048 -0.58%
2011-05-11 0 8.570 8.460 8.600 8.490 8.590 120,000 1,025,860 8.5488 0.910 0.899 0.913 0.902 0.912 1,129,750 0.9080 0.23%
2011-05-09 0 8.550 8.500 8.550 8.600 8.600 12,000 103,200 8.6000 0.908 0.903 0.908 0.913 0.913 112,975 0.9135 -0.70%
2011-05-06 0 8.610 8.400 8.620 8.420 8.680 100,000 855,400 8.5540 0.915 0.892 0.916 0.894 0.922 941,458 0.9086 0.58%
2011-05-05 0 8.560 8.480 8.630 8.550 8.670 62,000 534,920 8.6277 0.909 0.901 0.917 0.908 0.921 583,704 0.9164 -0.93%
2011-05-04 0 8.640 8.620 8.640 8.550 8.700 676,000 5,844,560 8.6458 0.918 0.916 0.918 0.908 0.924 6,364,256 0.9183 1.05%
2011-05-03 0 8.550 8.470 8.570 8.520 8.600 60,000 513,600 8.5600 0.908 0.900 0.910 0.905 0.913 564,875 0.9092 -1.04%
2011-04-29 0 8.640 8.480 8.650 8.630 8.650 160,000 1,381,440 8.6340 0.918 0.901 0.919 0.917 0.919 1,506,333 0.9171 0.35%
2011-04-28 0 8.610 8.520 8.620 8.600 8.640 444,000 3,827,160 8.6197 0.915 0.905 0.916 0.913 0.918 4,180,074 0.9156 -0.35%
2011-04-27 0 8.640 8.550 8.640 8.600 8.680 780,000 6,746,740 8.6497 0.918 0.908 0.918 0.913 0.922 7,343,372 0.9188 0.12%
2011-04-26 0 8.630 8.480 8.630 8.560 8.680 118,000 1,016,100 8.6110 0.917 0.901 0.917 0.909 0.922 1,110,920 0.9146 -0.12%
2011-04-21 0 8.640 8.480 8.640 8.600 8.700 578,000 4,982,460 8.6202 0.918 0.901 0.918 0.913 0.924 5,441,627 0.9156 0.00%
2011-04-20 0 8.640 8.500 8.640 8.580 8.700 628,000 5,406,160 8.6085 0.918 0.903 0.918 0.911 0.924 5,912,356 0.9144 0.23%
2011-04-19 0 8.620 8.500 8.660 8.570 8.700 70,000 604,220 8.6317 0.916 0.903 0.920 0.910 0.924 659,021 0.9168 0.23%
2011-04-18 0 8.600 8.500 8.600 8.600 8.890 82,000 721,980 8.8046 0.913 0.903 0.913 0.913 0.944 771,996 0.9352 -2.27%
2011-04-15 0 8.800 8.660 8.820 8.700 8.900 34,240,000 155,005,000 4.5270 0.935 0.920 0.937 0.924 0.945 322,355,219 0.4809 -1.01%
2011-04-14 0 8.890 8.800 8.890 8.800 8.970 162,000 1,443,280 8.9091 0.944 0.935 0.944 0.935 0.953 1,525,162 0.9463 -0.34%
2011-04-13 0 8.920 8.840 8.930 8.810 8.970 168,000 1,495,880 8.9040 0.947 0.939 0.949 0.936 0.953 1,581,649 0.9458 1.02%
2011-04-12 0 8.830 8.730 8.830 8.720 8.910 128,000 1,129,760 8.8263 0.938 0.927 0.938 0.926 0.946 1,205,066 0.9375 0.34%
2011-04-11 0 8.800 8.730 8.860 8.580 8.800 40,000 348,780 8.7195 0.935 0.927 0.941 0.911 0.935 376,583 0.9262 3.53%
2011-04-08 0 8.500 8.500 8.600 8.200 8.480 48,000 402,900 8.3938 0.903 0.903 0.913 0.871 0.901 451,900 0.8916 3.66%
2011-04-07 0 8.200 - 8.400 8.200 8.200 4,000 32,800 8.2000 0.871 - 0.892 0.871 0.871 37,658 0.8710 0.00%
2011-04-06 0 8.200 - 8.600 8.200 8.400 10,000 82,400 8.2400 0.871 - 0.913 0.871 0.892 94,146 0.8752 -2.38%
2011-04-04 0 8.400 8.200 8.600 8.200 8.400 16,000 133,200 8.3250 0.892 0.871 0.913 0.871 0.892 150,633 0.8843 2.44%
2011-04-01 0 8.200 - - - - 0 0 - 0.871 - - - - 0 - 0.00%
2011-03-31 0 8.200 - 8.200 8.200 8.200 12,200 100,000 8.1967 0.871 - 0.871 0.871 0.871 114,858 0.8706 0.00%
2011-03-30 0 8.200 - 8.400 8.200 8.200 6,000 49,200 8.2000 0.871 - 0.892 0.871 0.871 56,487 0.8710 -4.65%
2011-03-29 0 8.600 8.400 9.000 8.600 8.600 138,000 1,177,400 8.5319 0.913 0.892 0.956 0.913 0.913 1,299,212 0.9062 -2.27%
2011-03-28 0 8.800 - 8.900 8.800 8.800 12,000 105,600 8.8000 0.935 - 0.945 0.935 0.935 112,975 0.9347 2.33%
2011-03-25 0 8.600 8.200 8.700 8.600 8.600 4,000 34,400 8.6000 0.913 0.871 0.924 0.913 0.913 37,658 0.9135 2.38%
2011-03-24 0 8.400 8.200 8.450 8.200 8.400 16,000 132,680 8.2925 0.892 0.871 0.898 0.871 0.892 150,633 0.8808 2.44%
2011-03-23 0 8.200 - 8.200 - - 0 0 - 0.871 - 0.871 - - 0 - 0.00%
2011-03-22 0 8.200 - 8.600 8.200 8.400 310,000 2,574,000 8.3032 0.871 - 0.913 0.871 0.892 2,918,520 0.8820 -4.65%
2011-03-21 0 8.600 8.400 8.600 8.600 8.600 90,000 774,000 8.6000 0.913 0.892 0.913 0.913 0.913 847,312 0.9135 -2.27%
2011-03-18 0 8.800 - 8.800 8.800 8.800 2,000 17,600 8.8000 0.935 - 0.935 0.935 0.935 18,829 0.9347 0.00%
2011-03-17 0 8.800 - 8.800 - - 0 0 - 0.935 - 0.935 - - 0 - 0.00%
2011-03-16 0 8.800 - 9.000 8.800 8.800 10,000 88,000 8.8000 0.935 - 0.956 0.935 0.935 94,146 0.9347 0.00%
2011-03-15 0 8.800 - 8.800 8.800 8.800 28,000 246,400 8.8000 0.935 - 0.935 0.935 0.935 263,608 0.9347 0.00%
2011-03-14 0 8.800 - 8.990 8.800 8.800 4,000 35,200 8.8000 0.935 - 0.955 0.935 0.935 37,658 0.9347 0.00%
2011-03-11 0 8.800 - 8.800 8.800 8.800 12,000 105,600 8.8000 0.935 - 0.935 0.935 0.935 112,975 0.9347 0.00%
2011-03-10 0 8.800 8.600 9.000 8.600 8.800 14,000 121,600 8.6857 0.935 0.913 0.956 0.913 0.935 131,804 0.9226 2.33%
2011-03-09 0 8.600 8.200 - 8.600 8.600 10,000 86,000 8.6000 0.913 0.871 - 0.913 0.913 94,146 0.9135 2.14%
2011-03-08 0 8.420 8.620 8.800 8.420 8.800 6,000 51,680 8.6133 0.894 0.916 0.935 0.894 0.935 56,487 0.9149 -6.44%
2011-03-07 0 9.000 - 9.000 8.900 9.000 68,000 606,800 8.9235 0.956 - 0.956 0.945 0.956 640,191 0.9478 0.00%
2011-03-04 0 9.000 8.400 9.000 8.190 9.000 169,400 1,462,394 8.6328 0.956 0.892 0.956 0.870 0.956 1,594,830 0.9170 7.27%
2011-03-03 0 8.390 8.000 8.390 7.730 8.400 192,000 1,522,200 7.9281 0.891 0.850 0.891 0.821 0.892 1,807,599 0.8421 5.93%
2011-03-02 0 7.920 7.920 - 7.860 7.860 60,000 471,600 7.8600 0.841 0.841 - 0.835 0.835 564,875 0.8349 -1.61%
2011-03-01 0 8.050 8.050 - 8.050 8.050 6,000 48,300 8.0500 0.855 0.855 - 0.855 0.855 56,487 0.8551 0.00%
2011-02-28 0 8.050 8.050 - 7.810 8.050 288,600 2,262,256 7.8387 0.855 0.855 - 0.830 0.855 2,717,048 0.8326 0.63%
2011-02-25 0 8.000 8.000 - 8.000 8.000 2,000 16,000 8.0000 0.850 0.850 - 0.850 0.850 18,829 0.8497 0.00%
2011-02-24 0 8.000 7.900 - 8.000 8.080 20,000 160,160 8.0080 0.850 0.839 - 0.850 0.858 188,292 0.8506 -1.23%
2011-02-23 0 8.100 8.100 - 7.490 8.100 110,000 869,260 7.9024 0.860 0.860 - 0.796 0.860 1,035,604 0.8394 8.14%
2011-02-22 0 7.490 7.490 7.500 7.210 7.440 64,000 472,820 7.3878 0.796 0.796 0.797 0.766 0.790 602,533 0.7847 1.35%
2011-02-21 0 7.390 7.320 7.390 7.320 7.400 44,000 324,540 7.3759 0.785 0.778 0.785 0.778 0.786 414,242 0.7835 1.37%
2011-02-18 0 7.290 7.200 7.290 7.300 7.300 14,000 102,200 7.3000 0.774 0.765 0.774 0.775 0.775 131,804 0.7754 -0.41%
2011-02-17 0 7.320 7.320 7.500 7.160 7.300 18,000 129,960 7.2200 0.778 0.778 0.797 0.761 0.775 169,462 0.7669 2.23%
2011-02-16 0 7.160 7.160 7.700 - - 0 0 - 0.761 0.761 0.818 - - 0 - 0.00%
2011-02-15 0 7.160 7.160 - 7.000 7.360 114,000 800,640 7.0232 0.761 0.761 - 0.744 0.782 1,073,262 0.7460 -2.32%
2011-02-14 0 7.330 7.200 7.500 7.110 8.000 58,000 431,100 7.4328 0.779 0.765 0.797 0.755 0.850 546,046 0.7895 -10.06%
2011-02-11 0 8.150 - 8.150 8.000 8.300 40,000 326,400 8.1600 0.866 - 0.866 0.850 0.882 376,583 0.8667 1.87%
2011-02-10 0 8.000 - 8.100 8.000 8.200 20,000 161,600 8.0800 0.850 - 0.860 0.850 0.871 188,292 0.8582 -2.44%
2011-02-09 0 8.200 7.950 8.200 8.100 8.300 122,000 999,800 8.1951 0.871 0.844 0.871 0.860 0.882 1,148,579 0.8705 2.50%
2011-02-08 0 8.000 7.720 8.100 7.600 8.000 34,000 268,500 7.8971 0.850 0.820 0.860 0.807 0.850 320,096 0.8388 6.67%
2011-02-07 0 7.500 7.500 - - - 0 0 - 0.797 0.797 - - - 0 - 0.00%
2011-02-02 0 7.500 7.500 10.00 - - 0 0 - 0.797 0.797 1.062 - - 0 - 5.34%
2011-02-01 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2010-12-29 0 7.120 7.120 9.100 6.970 7.500 26,000 187,740 7.2208 0.756 0.756 0.967 0.740 0.797 244,779 0.7670 5.48%
2010-12-28 0 6.750 6.750 7.500 6.290 6.720 14,000 92,700 6.6214 0.717 0.717 0.797 0.668 0.714 131,804 0.7033 -2.03%
2010-12-24 0 6.890 6.890 7.100 6.890 6.890 2,000 13,780 6.8900 0.732 0.732 0.754 0.732 0.732 18,829 0.7318 0.00%
2010-12-23 0 6.890 6.890 7.100 6.820 7.160 50,000 348,220 6.9644 0.732 0.732 0.754 0.724 0.761 470,729 0.7397 -3.64%
2010-12-22 0 7.150 7.010 7.200 6.840 7.150 64,000 453,980 7.0934 0.759 0.745 0.765 0.727 0.759 602,533 0.7535 1.85%
2010-12-21 0 7.020 7.010 7.300 6.810 7.300 50,000 356,740 7.1348 0.746 0.745 0.775 0.723 0.775 470,729 0.7578 -1.40%
2010-12-20 0 7.120 7.120 7.300 6.710 7.300 162,000 1,149,600 7.0963 0.756 0.756 0.775 0.713 0.775 1,525,162 0.7538 4.55%
2010-12-17 0 6.810 6.800 7.000 6.720 7.200 56,000 387,920 6.9271 0.723 0.722 0.744 0.714 0.765 527,216 0.7358 0.89%
2010-12-16 0 6.750 6.750 7.200 6.720 6.750 14,000 94,440 6.7457 0.717 0.717 0.765 0.714 0.717 131,804 0.7165 -3.57%
2010-12-15 0 7.000 6.950 7.200 6.950 7.200 110,000 771,540 7.0140 0.744 0.738 0.765 0.738 0.765 1,035,604 0.7450 0.00%
2010-12-14 0 7.000 7.000 7.150 7.000 8.350 244,000 1,754,180 7.1893 0.744 0.744 0.759 0.744 0.887 2,297,158 0.7636 -11.95%
2010-12-13 0 7.950 - 7.950 7.900 8.100 22,000 175,600 7.9818 0.844 - 0.844 0.839 0.860 207,121 0.8478 -0.87%
2010-12-10 0 8.020 7.900 8.020 7.960 8.210 188,000 1,510,000 8.0319 0.852 0.839 0.852 0.845 0.872 1,769,941 0.8531 -5.65%
2010-12-09 0 8.500 8.300 8.650 8.000 8.500 78,000 649,120 8.3221 0.903 0.882 0.919 0.850 0.903 734,337 0.8840 0.00%
2010-12-08 0 8.500 8.500 9.000 7.900 9.550 538,000 4,841,400 8.9989 0.903 0.903 0.956 0.839 1.014 5,065,044 0.9558 7.59%
2010-12-07 0 7.900 7.900 8.050 6.370 8.000 98,000 749,140 7.6443 0.839 0.839 0.855 0.677 0.850 922,629 0.8120 7.34%
2010-12-06 0 7.360 7.350 7.600 6.210 7.500 94,000 676,060 7.1921 0.782 0.781 0.807 0.660 0.797 884,971 0.7639 14.82%
2010-12-03 0 6.410 6.410 6.790 6.300 6.780 390,000 2,495,640 6.3991 0.681 0.681 0.721 0.669 0.720 3,671,686 0.6797 1.75%
2010-12-02 0 6.300 6.300 6.680 6.010 6.320 22,000 136,460 6.2027 0.669 0.669 0.710 0.638 0.671 207,121 0.6588 1.61%
2010-12-01 0 6.200 6.200 6.480 6.000 6.290 6,000 36,880 6.1467 0.659 0.659 0.688 0.637 0.668 56,487 0.6529 2.48%
2010-11-30 0 6.050 6.050 6.480 5.610 6.300 14,000 83,100 5.9357 0.643 0.643 0.688 0.596 0.669 131,804 0.6305 -0.33%
2010-11-29 0 6.070 6.070 6.500 5.960 6.420 38,000 237,400 6.2474 0.645 0.645 0.690 0.633 0.682 357,754 0.6636 2.71%
2010-11-26 0 5.910 5.910 6.400 5.710 5.910 6,000 35,000 5.8333 0.628 0.628 0.680 0.607 0.628 56,487 0.6196 -1.66%
2010-11-25 0 6.010 6.010 6.480 5.830 6.200 22,000 135,280 6.1491 0.638 0.638 0.688 0.619 0.659 207,121 0.6531 0.17%
2010-11-24 0 6.000 6.000 6.200 5.950 6.250 28,000 172,820 6.1721 0.637 0.637 0.659 0.632 0.664 263,608 0.6556 -0.83%
2010-11-23 0 6.050 6.050 6.280 5.870 6.000 22,000 131,740 5.9882 0.643 0.643 0.667 0.624 0.637 207,121 0.6361 1.68%
2010-11-22 0 5.950 5.950 6.330 5.640 6.200 22,000 133,240 6.0564 0.632 0.632 0.672 0.599 0.659 207,121 0.6433 -0.83%
2010-11-19 0 6.000 5.950 6.250 5.870 6.100 8,000 47,740 5.9675 0.637 0.632 0.664 0.624 0.648 75,317 0.6339 -4.76%
2010-11-18 0 6.300 5.750 6.100 6.300 6.300 2,000 12,600 6.3000 0.669 0.611 0.648 0.669 0.669 18,829 0.6692 9.95%
2010-11-17 0 5.730 5.730 6.290 5.630 5.830 4,000 22,920 5.7300 0.609 0.609 0.668 0.598 0.619 37,658 0.6086 -4.98%
2010-11-16 0 6.030 6.030 6.330 6.000 6.000 20,000 120,000 6.0000 0.640 0.640 0.672 0.637 0.637 188,292 0.6373 0.17%
2010-11-15 0 6.020 6.000 6.400 5.900 6.300 10,000 60,840 6.0840 0.639 0.637 0.680 0.627 0.669 94,146 0.6462 -4.44%
2010-11-12 0 6.300 6.110 6.300 6.120 6.300 4,000 24,840 6.2100 0.669 0.649 0.669 0.650 0.669 37,658 0.6596 3.11%
2010-11-11 0 6.110 6.110 6.400 - - 0 0 - 0.649 0.649 0.680 - - 0 - 0.16%
2010-11-10 0 6.100 6.100 6.290 5.860 6.100 12,000 71,880 5.9900 0.648 0.648 0.668 0.622 0.648 112,975 0.6362 -0.81%
2010-11-09 0 6.150 6.150 6.270 5.970 6.400 30,000 184,740 6.1580 0.653 0.653 0.666 0.634 0.680 282,437 0.6541 1.82%
2010-11-08 0 6.040 6.210 6.400 6.010 6.230 28,000 170,480 6.0886 0.642 0.660 0.680 0.638 0.662 263,608 0.6467 -2.74%
2010-11-05 0 6.210 6.200 6.400 5.880 6.500 82,000 505,680 6.1668 0.660 0.659 0.680 0.625 0.690 771,996 0.6550 -1.11%
2010-11-04 0 6.280 6.260 6.490 6.000 6.500 40,000 251,040 6.2760 0.667 0.665 0.689 0.637 0.690 376,583 0.6666 -1.87%
2010-11-03 0 6.400 6.390 6.600 5.950 6.700 76,000 493,620 6.4950 0.680 0.679 0.701 0.632 0.712 715,508 0.6899 6.14%
2010-11-02 0 6.030 5.970 6.350 5.860 7.200 210,000 1,383,680 6.5890 0.640 0.634 0.674 0.622 0.765 1,977,062 0.6999 -4.29%
2010-11-01 0 6.300 6.300 - 5.700 6.300 12,000 72,260 6.0217 0.669 0.669 - 0.605 0.669 112,975 0.6396 6.78%
2010-10-29 0 5.900 5.900 - 5.470 5.800 24,000 135,380 5.6408 0.627 0.627 - 0.581 0.616 225,950 0.5992 4.06%
2010-10-28 0 5.670 5.670 - 5.450 5.670 18,000 100,260 5.5700 0.602 0.602 - 0.579 0.602 169,462 0.5916 0.35%
2010-10-27 0 5.650 5.650 5.800 5.300 5.890 126,000 710,180 5.6363 0.600 0.600 0.616 0.563 0.626 1,186,237 0.5987 -0.70%
2010-10-26 0 5.690 5.680 5.880 5.380 6.000 204,000 1,169,320 5.7320 0.604 0.603 0.625 0.571 0.637 1,920,574 0.6088 -3.56%
2010-10-25 0 5.900 5.850 6.050 5.700 6.950 708,200 4,503,690 6.3593 0.627 0.621 0.643 0.605 0.738 6,667,406 0.6755 6.31%
2010-10-22 0 5.550 5.510 6.280 5.550 6.500 134,000 792,580 5.9148 0.590 0.585 0.667 0.590 0.690 1,261,554 0.6283 5.71%
2010-10-21 0 5.250 5.250 - 5.110 5.110 2,000 10,220 5.1100 0.558 0.558 - 0.543 0.543 18,829 0.5428 0.00%
2010-10-20 0 5.250 5.250 - 5.000 5.100 4,000 20,200 5.0500 0.558 0.558 - 0.531 0.542 37,658 0.5364 -0.94%
2010-10-19 0 5.300 5.300 - 5.110 5.110 2,000 10,220 5.1100 0.563 0.563 - 0.543 0.543 18,829 0.5428 0.38%
2010-10-18 0 5.280 5.280 - 5.100 5.800 24,000 129,580 5.3992 0.561 0.561 - 0.542 0.616 225,950 0.5735 -5.71%
2010-10-15 0 5.600 5.450 5.600 5.100 5.600 6,000 32,600 5.4333 0.595 0.579 0.595 0.542 0.595 56,487 0.5771 1.82%
2010-10-14 0 5.500 5.450 - 5.400 5.500 12,000 65,400 5.4500 0.584 0.579 - 0.574 0.584 112,975 0.5789 4.56%
2010-10-13 0 5.260 5.250 - 5.010 5.500 280,000 1,413,260 5.0474 0.559 0.558 - 0.532 0.584 2,636,082 0.5361 4.99%
2010-10-12 0 5.010 5.010 5.200 5.000 5.000 12,000 60,000 5.0000 0.532 0.532 0.552 0.531 0.531 112,975 0.5311 1.21%
2010-10-11 0 4.950 4.950 5.100 4.950 4.950 6,000 29,700 4.9500 0.526 0.526 0.542 0.526 0.526 56,487 0.5258 4.21%
2010-10-08 0 4.750 4.750 4.990 4.600 4.700 4,000 18,600 4.6500 0.505 0.505 0.530 0.489 0.499 37,658 0.4939 5.56%
2010-10-07 0 4.500 4.500 - 4.300 4.300 76,000 326,800 4.3000 0.478 0.478 - 0.457 0.457 715,508 0.4567 0.00%
2010-10-06 0 4.500 4.350 - - - 0 0 - 0.478 0.462 - - - 0 - 0.00%
2010-10-05 0 4.500 4.270 - 4.260 4.500 866,000 3,690,120 4.2611 0.478 0.454 - 0.452 0.478 8,153,026 0.4526 2.27%
2010-10-04 0 4.400 4.300 - - - 0 0 - 0.467 0.457 - - - 0 - 0.00%
2010-09-30 0 4.400 4.350 - - - 0 0 - 0.467 0.462 - - - 0 - 0.00%
2010-09-29 0 4.400 4.400 - 4.210 4.350 456,000 1,920,380 4.2114 0.467 0.467 - 0.447 0.462 4,293,048 0.4473 4.27%
2010-09-28 0 4.220 4.210 - 4.220 4.220 6,000 25,320 4.2200 0.448 0.447 - 0.448 0.448 56,487 0.4482 -4.09%
2010-09-27 0 4.400 4.030 - 4.300 4.400 8,000 35,000 4.3750 0.467 0.428 - 0.457 0.467 75,317 0.4647 -4.35%
2010-09-24 0 4.600 4.500 5.000 4.500 4.980 72,000 355,760 4.9411 0.489 0.478 0.531 0.478 0.529 677,850 0.5248 -4.17%
2010-09-22 0 4.800 4.400 5.000 4.800 4.800 4,000 19,200 4.8000 0.510 0.467 0.531 0.510 0.510 37,658 0.5098 4.35%
2010-09-21 0 4.600 4.400 - 4.030 4.600 4,000 17,260 4.3150 0.489 0.467 - 0.428 0.489 37,658 0.4583 0.00%
2010-09-20 0 4.600 4.500 - 4.500 4.600 30,000 137,000 4.5667 0.489 0.478 - 0.478 0.489 282,437 0.4851 1.10%
2010-09-17 0 4.550 4.030 - 4.550 4.550 10,000 45,500 4.5500 0.483 0.428 - 0.483 0.483 94,146 0.4833 1.11%
2010-09-16 0 4.500 4.500 - 4.400 4.600 22,000 99,400 4.5182 0.478 0.478 - 0.467 0.489 207,121 0.4799 2.27%
2010-09-15 0 4.400 4.400 - 4.030 4.400 72,000 292,520 4.0628 0.467 0.467 - 0.428 0.467 677,850 0.4315 0.00%
2010-09-14 0 4.400 4.020 - - - 0 0 - 0.467 0.427 - - - 0 - 0.00%
2010-09-13 0 4.400 4.200 - - - 0 0 - 0.467 0.446 - - - 0 - 0.00%
2010-09-10 0 4.400 4.010 - - - 0 0 - 0.467 0.426 - - - 0 - 0.00%
2010-09-09 0 4.400 4.400 - 4.220 4.220 2,000 8,440 4.2200 0.467 0.467 - 0.448 0.448 18,829 0.4482 0.00%
2010-09-08 0 4.400 4.200 - - - 0 0 - 0.467 0.446 - - - 0 - 0.00%
2010-09-07 0 4.400 4.300 4.800 4.400 4.700 36,000 167,800 4.6611 0.467 0.457 0.510 0.467 0.499 338,925 0.4951 -0.45%
2010-09-06 0 4.420 4.420 4.800 4.360 4.700 172,000 784,360 4.5602 0.469 0.469 0.510 0.463 0.499 1,619,308 0.4844 4.99%
2010-09-03 0 4.210 4.060 - - - 0 0 - 0.447 0.431 - - - 0 - 0.00%
2010-09-02 0 4.210 4.210 - - - 0 0 - 0.447 0.447 - - - 0 - 2.18%
2010-09-01 0 4.120 4.120 - 4.020 4.050 18,000 72,600 4.0333 0.438 0.438 - 0.427 0.430 169,462 0.4284 -4.41%
2010-08-31 0 4.310 4.200 - - - 0 0 - 0.458 0.446 - - - 0 - 0.00%
2010-08-30 0 4.310 4.300 4.700 4.310 4.500 36,000 161,580 4.4883 0.458 0.457 0.499 0.458 0.478 338,925 0.4767 2.62%
2010-08-27 0 4.200 4.150 4.500 4.150 4.550 74,000 332,200 4.4892 0.446 0.441 0.478 0.441 0.483 696,679 0.4768 3.70%
2010-08-26 0 4.050 3.980 4.220 4.000 4.300 112,000 454,180 4.0552 0.430 0.423 0.448 0.425 0.457 1,054,433 0.4307 -4.26%
2010-08-25 0 4.230 4.030 4.600 - - 0 0 - 0.449 0.428 0.489 - - 0 - 0.00%
2010-08-24 0 4.230 4.230 4.600 4.000 4.030 46,000 184,180 4.0039 0.449 0.449 0.489 0.425 0.428 433,071 0.4253 2.67%
2010-08-23 0 4.120 4.120 4.600 - - 0 0 - 0.438 0.438 0.489 - - 0 - 2.23%
2010-08-20 0 4.030 4.030 4.600 4.030 4.030 16,000 64,480 4.0300 0.428 0.428 0.489 0.428 0.428 150,633 0.4281 -7.14%
2010-08-19 0 4.340 4.190 4.600 4.020 4.340 542,000 2,232,800 4.1196 0.461 0.445 0.489 0.427 0.461 5,102,702 0.4376 3.09%
2010-08-18 0 4.210 4.210 4.590 - - 0 0 - 0.447 0.447 0.488 - - 0 - 0.00%
2010-08-17 0 4.210 4.210 4.590 4.050 4.170 710,000 2,923,500 4.1176 0.447 0.447 0.488 0.430 0.443 6,684,352 0.4374 -3.22%
2010-08-16 0 4.350 4.350 4.590 - - 0 0 - 0.462 0.462 0.488 - - 0 - 0.69%
2010-08-13 0 4.320 4.310 4.550 4.320 4.320 16,000 71,780 4.4863 0.459 0.458 0.483 0.459 0.459 150,633 0.4765 -3.14%
2010-08-12 0 4.460 4.300 4.600 4.460 4.460 8,000 35,680 4.4600 0.474 0.457 0.489 0.474 0.474 75,317 0.4737 4.69%
2010-08-11 0 4.260 4.260 4.600 4.170 4.170 114,000 475,240 4.1688 0.452 0.452 0.489 0.443 0.443 1,073,262 0.4428 0.00%
2010-08-10 0 4.260 4.250 4.600 4.210 4.260 132,000 559,220 4.2365 0.452 0.451 0.489 0.447 0.452 1,242,725 0.4500 0.24%
2010-08-09 0 4.250 4.250 4.600 4.210 4.210 2,000 8,420 4.2100 0.451 0.451 0.489 0.447 0.447 18,829 0.4472 -2.52%
2010-08-06 0 4.360 4.360 4.600 4.270 4.360 94,000 403,700 4.2947 0.463 0.463 0.489 0.454 0.463 884,971 0.4562 2.35%
2010-08-05 0 4.260 4.260 4.350 4.260 4.260 106,000 451,560 4.2600 0.452 0.452 0.462 0.452 0.452 997,945 0.4525 0.24%
2010-08-04 0 4.250 4.250 4.360 4.200 4.200 60,000 252,000 4.2000 0.451 0.451 0.463 0.446 0.446 564,875 0.4461 -1.62%
2010-08-03 0 4.320 4.310 4.400 4.170 4.360 144,000 616,740 4.2829 0.459 0.458 0.467 0.443 0.463 1,355,700 0.4549 -5.26%
2010-08-02 0 4.560 4.080 4.560 - - 0 0 - 0.484 0.433 0.484 - - 0 - 0.00%
2010-07-30 0 4.560 4.180 4.560 4.560 4.560 20,000 91,200 4.5600 0.484 0.444 0.484 0.484 0.484 188,292 0.4844 4.11%
2010-07-29 0 4.380 4.180 - - - 38,000 172,900 4.5500 0.465 0.444 - - - 357,754 0.4833 0.00%
2010-07-28 0 4.380 3.850 4.560 - - 0 0 - 0.465 0.409 0.484 - - 0 - 0.00%
2010-07-27 0 4.380 4.380 4.560 - - 0 0 - 0.465 0.465 0.484 - - 0 - 5.54%
2010-07-26 0 4.150 4.150 4.550 4.130 4.130 50,000 206,500 4.1300 0.441 0.441 0.483 0.439 0.439 470,729 0.4387 0.00%
2010-07-23 0 4.150 4.150 - - - 0 0 - 0.441 0.441 - - - 0 - 0.00%
2010-07-22 0 4.150 4.110 - - - 0 0 - 0.441 0.437 - - - 0 - 0.00%
2010-07-21 0 4.150 4.150 - 4.060 4.150 4,000 16,420 4.1050 0.441 0.441 - 0.431 0.441 37,658 0.4360 -4.60%
2010-07-20 0 4.350 4.350 4.700 4.300 4.300 2,000 8,600 4.3000 0.462 0.462 0.499 0.457 0.457 18,829 0.4567 -3.33%
2010-07-19 0 4.500 4.500 4.700 4.500 4.500 376,000 1,692,000 4.5000 0.478 0.478 0.499 0.478 0.478 3,539,882 0.4780 2.27%
2010-07-16 0 4.400 4.380 4.500 4.400 4.500 162,000 726,720 4.4859 0.467 0.465 0.478 0.467 0.478 1,525,162 0.4765 2.33%
2010-07-15 0 4.300 4.300 - 4.120 4.120 2,000 8,240 4.1200 0.457 0.457 - 0.438 0.438 18,829 0.4376 0.00%
2010-07-14 0 4.300 4.300 - 4.100 4.110 102,000 419,200 4.1098 0.457 0.457 - 0.435 0.437 960,287 0.4365 0.00%
2010-07-13 0 4.300 4.300 - 4.070 4.300 10,000 42,140 4.2140 0.457 0.457 - 0.432 0.457 94,146 0.4476 -4.44%
2010-07-12 0 4.500 4.500 4.550 4.300 4.500 4,000 17,600 4.4000 0.478 0.478 0.483 0.457 0.478 37,658 0.4674 0.00%
2010-07-09 0 4.500 4.120 4.500 - - 0 0 - 0.478 0.438 0.478 - - 0 - 0.00%
2010-07-08 0 4.500 4.300 4.500 4.150 4.700 100,000 457,500 4.5750 0.478 0.457 0.478 0.441 0.499 941,458 0.4859 0.00%
2010-07-07 0 4.500 4.300 4.500 4.060 4.500 42,000 172,080 4.0971 0.478 0.457 0.478 0.431 0.478 395,412 0.4352 7.14%
2010-07-06 0 4.200 4.180 4.400 4.200 4.400 4,000 17,200 4.3000 0.446 0.444 0.467 0.446 0.467 37,658 0.4567 -8.70%
2010-07-05 0 4.600 4.300 4.600 4.500 4.600 52,000 234,200 4.5038 0.489 0.457 0.489 0.478 0.489 489,558 0.4784 2.22%
2010-07-02 0 4.500 4.480 4.700 4.460 4.500 144,000 647,680 4.4978 0.478 0.476 0.499 0.474 0.478 1,355,700 0.4777 0.00%
2010-06-30 0 4.500 4.130 4.500 4.080 4.500 128,000 541,800 4.2328 0.478 0.439 0.478 0.433 0.478 1,205,066 0.4496 4.65%
2010-06-29 0 4.300 4.300 4.500 4.040 4.300 66,000 269,460 4.0827 0.457 0.457 0.478 0.429 0.457 621,362 0.4337 4.12%
2010-06-28 0 4.130 4.120 4.500 4.130 4.400 24,000 103,660 4.3192 0.439 0.438 0.478 0.439 0.467 225,950 0.4588 0.24%
2010-06-25 0 4.120 4.120 - 4.060 4.060 80,000 331,600 4.1450 0.438 0.438 - 0.431 0.431 753,166 0.4403 0.00%
2010-06-24 0 4.120 4.120 - 4.030 4.030 20,000 80,600 4.0300 0.438 0.438 - 0.428 0.428 188,292 0.4281 0.24%
2010-06-23 0 4.110 4.110 - 4.040 4.100 66,000 266,800 4.0424 0.437 0.437 - 0.429 0.435 621,362 0.4294 -4.42%
2010-06-22 0 4.300 4.300 - 4.300 4.300 24,000 104,200 4.3417 0.457 0.457 - 0.457 0.457 225,950 0.4612 4.88%
2010-06-21 0 4.100 4.100 - 4.020 4.050 24,000 96,600 4.0250 0.435 0.435 - 0.427 0.430 225,950 0.4275 -2.38%
2010-06-18 0 4.200 4.200 - 4.070 4.200 4,000 16,540 4.1350 0.446 0.446 - 0.432 0.446 37,658 0.4392 0.96%
2010-06-17 0 4.160 4.150 - 4.160 4.650 52,000 227,860 4.3819 0.442 0.441 - 0.442 0.494 489,558 0.4654 -4.37%
2010-06-15 0 4.350 4.200 - 4.020 4.350 22,000 89,920 4.0873 0.462 0.446 - 0.427 0.462 207,121 0.4341 3.57%
2010-06-14 0 4.200 4.200 4.400 4.010 4.150 4,000 16,320 4.0800 0.446 0.446 0.467 0.426 0.441 37,658 0.4334 -3.45%
2010-06-11 0 4.350 4.200 - 4.350 4.350 16,000 69,600 4.3500 0.462 0.446 - 0.462 0.462 150,633 0.4620 5.58%
2010-06-10 0 4.120 4.120 - - - 0 0 - 0.438 0.438 - - - 0 - 0.00%
2010-06-09 0 4.120 4.120 - - - 0 0 - 0.438 0.438 - - - 0 - 0.00%
2010-06-08 0 4.120 4.120 - - - 0 0 - 0.438 0.438 - - - 0 - 0.49%
2010-06-07 0 4.100 4.100 - - - 0 0 - 0.435 0.435 - - - 0 - 0.00%
2010-06-04 0 4.100 4.100 - 4.020 4.030 42,000 168,860 4.0205 0.435 0.435 - 0.427 0.428 395,412 0.4270 0.00%
2010-06-03 0 4.100 4.100 - - - 0 0 - 0.435 0.435 - - - 0 - 1.99%
2010-06-02 0 4.020 4.020 - 4.010 4.100 158,000 634,360 4.0149 0.427 0.427 - 0.426 0.435 1,487,504 0.4265 -3.13%
2010-06-01 0 4.150 4.150 - 4.010 4.310 98,000 397,980 4.0610 0.441 0.441 - 0.426 0.458 922,629 0.4314 0.97%
2010-05-31 0 4.110 4.110 - 4.010 4.110 44,500 179,010 4.0227 0.437 0.437 - 0.426 0.437 418,949 0.4273 -0.96%
2010-05-28 0 4.150 4.150 - 4.120 4.310 16,000 68,580 4.2863 0.441 0.441 - 0.438 0.458 150,633 0.4553 1.22%
2010-05-27 0 4.100 4.100 - 4.020 4.050 82,000 331,680 4.0449 0.435 0.435 - 0.427 0.430 771,996 0.4296 -2.38%
2010-05-26 0 4.200 4.200 - 4.040 4.250 104,000 424,080 4.0777 0.446 0.446 - 0.429 0.451 979,116 0.4331 3.70%
2010-05-25 0 4.050 4.040 4.250 4.050 4.050 82,000 332,100 4.0500 0.430 0.429 0.451 0.430 0.430 771,996 0.4302 0.50%
2010-05-24 0 4.030 4.010 - - - 0 0 - 0.428 0.426 - - - 0 - 0.00%
2010-05-20 0 4.030 4.020 - 4.000 4.100 90,000 362,480 4.0276 0.428 0.427 - 0.425 0.435 847,312 0.4278 -6.28%
2010-05-19 0 4.300 4.250 4.500 4.170 4.300 36,000 153,220 4.2561 0.457 0.451 0.478 0.443 0.457 338,925 0.4521 0.00%
2010-05-18 0 4.300 4.300 - 4.160 4.160 2,000 8,320 4.1600 0.457 0.457 - 0.442 0.442 18,829 0.4419 0.00%
2010-05-17 0 4.300 4.300 - 4.300 4.300 10,000 43,000 4.3000 0.457 0.457 - 0.457 0.457 94,146 0.4567 -1.15%
2010-05-14 0 4.350 4.350 - 4.200 4.600 10,000 44,160 4.4160 0.462 0.462 - 0.446 0.489 94,146 0.4691 -3.97%
2010-05-13 0 4.530 4.800 4.900 3.900 4.700 56,000 243,580 4.3496 0.481 0.510 0.520 0.414 0.499 527,216 0.4620 -5.23%
2010-05-12 0 4.780 4.780 - 4.700 5.100 32,000 157,200 4.9125 0.508 0.508 - 0.499 0.542 301,267 0.5218 -5.35%
2010-05-11 0 5.050 5.020 5.100 4.900 5.250 136,000 688,860 5.0651 0.536 0.533 0.542 0.520 0.558 1,280,383 0.5380 14.51%
2010-05-10 0 4.410 4.400 - 4.400 4.410 63,000 277,700 4.4079 0.468 0.467 - 0.467 0.468 593,119 0.4682 2.56%
2010-05-07 0 4.300 4.300 - 4.010 4.300 6,500 26,790 4.1215 0.457 0.457 - 0.426 0.457 61,195 0.4378 3.86%
2010-05-06 0 4.140 4.140 - - - 0 0 - 0.440 0.440 - - - 0 - 0.00%
2010-05-05 0 4.140 4.130 - 4.020 4.220 20,000 83,760 4.1880 0.440 0.439 - 0.427 0.448 188,292 0.4448 2.99%
2010-05-04 0 4.020 4.010 - 4.000 4.050 38,000 152,380 4.0100 0.427 0.426 - 0.425 0.430 357,754 0.4259 -4.29%
2010-05-03 0 4.200 4.200 - 4.000 4.350 44,000 184,940 4.2032 0.446 0.446 - 0.425 0.462 414,242 0.4465 1.20%
2010-04-30 0 4.150 4.150 - 4.000 4.100 14,000 56,400 4.0286 0.441 0.441 - 0.425 0.435 131,804 0.4279 -0.95%
2010-04-29 0 4.190 4.190 - 4.070 4.300 120,000 495,800 4.1317 0.445 0.445 - 0.432 0.457 1,129,750 0.4389 -2.56%
2010-04-28 0 4.300 4.200 - 4.100 4.400 38,000 161,200 4.2421 0.457 0.446 - 0.435 0.467 357,754 0.4506 0.00%
2010-04-27 0 4.300 4.300 - 4.100 4.260 26,000 109,280 4.2031 0.457 0.457 - 0.435 0.452 244,779 0.4464 0.94%
2010-04-26 0 4.260 4.260 4.450 4.200 4.500 40,400 174,940 4.3302 0.452 0.452 0.473 0.446 0.478 380,349 0.4599 -3.18%
2010-04-23 0 4.400 4.400 - 4.250 4.390 8,000 34,560 4.3200 0.467 0.467 - 0.451 0.466 75,317 0.4589 -4.14%
2010-04-22 0 4.590 4.590 - 4.560 4.760 56,000 264,000 4.7143 0.488 0.488 - 0.484 0.506 527,216 0.5007 -1.71%
2010-04-21 0 4.670 4.660 4.980 4.670 5.100 76,000 362,700 4.7724 0.496 0.495 0.529 0.496 0.542 715,508 0.5069 -6.60%
2010-04-20 0 5.000 5.000 5.500 5.000 5.350 102,000 525,820 5.1551 0.531 0.531 0.584 0.531 0.568 960,287 0.5476 -1.96%
2010-04-19 0 5.100 5.100 - 5.060 5.060 10,000 50,600 5.0600 0.542 0.542 - 0.537 0.537 94,146 0.5375 0.00%
2010-04-16 0 5.100 5.100 5.300 5.050 5.050 2,000 10,100 5.0500 0.542 0.542 0.563 0.536 0.536 18,829 0.5364 1.39%
2010-04-15 0 5.030 5.100 5.300 4.970 5.250 126,000 643,280 5.1054 0.534 0.542 0.563 0.528 0.558 1,186,237 0.5423 1.41%
2010-04-14 0 4.960 4.960 - 4.820 4.960 28,000 137,100 4.8964 0.527 0.527 - 0.512 0.527 263,608 0.5201 1.22%
2010-04-13 0 4.900 4.900 - 4.810 4.900 38,000 184,940 4.8668 0.520 0.520 - 0.511 0.520 357,754 0.5169 2.73%
2010-04-12 0 4.770 4.770 - 4.770 4.960 68,000 330,580 4.8615 0.507 0.507 - 0.507 0.527 640,191 0.5164 0.21%
2010-04-09 0 4.760 4.750 - - - 600 2,808 4.6800 0.506 0.505 - - - 5,649 0.4971 0.00%
2010-04-08 0 4.760 4.750 - - - 12,000 57,600 4.8000 0.506 0.505 - - - 112,975 0.5098 0.00%
2010-04-07 0 4.760 4.760 - 4.760 4.760 12,000 57,120 4.7600 0.506 0.506 - 0.506 0.506 112,975 0.5056 0.21%
2010-04-01 0 4.750 4.730 - 4.750 4.750 4,000 19,000 4.7500 0.505 0.502 - 0.505 0.505 37,658 0.5045 -1.25%
2010-03-31 0 4.810 4.800 - - - 0 0 - 0.511 0.510 - - - 0 - 0.00%
2010-03-30 0 4.810 4.810 - 4.810 4.810 10,000 48,100 4.8100 0.511 0.511 - 0.511 0.511 94,146 0.5109 0.21%
2010-03-29 0 4.800 4.600 - 4.800 4.800 8,000 38,400 4.8000 0.510 0.489 - 0.510 0.510 75,317 0.5098 0.00%
2010-03-26 0 4.800 - 4.800 4.800 4.800 12,000 57,600 4.8000 0.510 - 0.510 0.510 0.510 112,975 0.5098 0.00%
2010-03-25 0 4.800 4.800 - 4.800 4.800 2,000 9,600 4.8000 0.510 0.510 - 0.510 0.510 18,829 0.5098 1.91%
2010-03-24 0 4.710 4.700 - 4.710 4.710 12,000 56,520 4.7100 0.500 0.499 - 0.500 0.500 112,975 0.5003 -1.88%
2010-03-23 0 4.800 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2010-03-22 0 4.800 4.750 - 4.800 4.900 11,000 53,100 4.8273 0.510 0.505 - 0.510 0.520 103,560 0.5127 -2.04%
2010-03-19 0 4.900 4.750 5.100 4.710 4.900 14,000 66,880 4.7771 0.520 0.505 0.542 0.500 0.520 131,804 0.5074 2.08%
2010-03-18 0 4.800 4.800 - - - 0 0 - 0.510 0.510 - - - 0 - 0.00%
2010-03-17 0 4.800 4.700 - 4.800 4.800 6,000 28,800 4.8000 0.510 0.499 - 0.510 0.510 56,487 0.5098 0.00%
2010-03-16 0 4.800 4.800 - 4.720 4.800 26,000 124,380 4.7838 0.510 0.510 - 0.501 0.510 244,779 0.5081 2.13%
2010-03-15 0 4.700 4.700 - - - 0 0 - 0.499 0.499 - - - 0 - 0.00%
2010-03-12 0 4.700 4.700 - - - 0 0 - 0.499 0.499 - - - 0 - 0.43%
2010-03-11 0 4.680 4.680 - - - 0 0 - 0.497 0.497 - - - 0 - 0.00%
2010-03-10 0 4.680 4.680 - 4.660 4.660 12,000 55,920 4.6600 0.497 0.497 - 0.495 0.495 112,975 0.4950 -0.43%
2010-03-09 0 4.700 4.700 - 4.650 4.690 8,000 37,360 4.6700 0.499 0.499 - 0.494 0.498 75,317 0.4960 0.21%
2010-03-08 0 4.690 4.690 - 4.690 4.690 8,000 37,520 4.6900 0.498 0.498 - 0.498 0.498 75,317 0.4982 0.64%
2010-03-05 0 4.660 4.660 - 4.660 4.660 16,300 75,940 4.6589 0.495 0.495 - 0.495 0.495 153,458 0.4949 0.43%
2010-03-04 0 4.640 4.640 - 4.630 4.630 16,000 74,080 4.6300 0.493 0.493 - 0.492 0.492 150,633 0.4918 -0.22%
2010-03-03 0 4.650 4.640 - 4.650 4.680 32,000 149,400 4.6688 0.494 0.493 - 0.494 0.497 301,267 0.4959 0.65%
2010-03-02 0 4.620 4.620 - 4.620 4.620 14,000 64,680 4.6200 0.491 0.491 - 0.491 0.491 131,804 0.4907 0.00%
2010-03-01 0 4.620 4.620 - 4.620 4.620 10,000 46,200 4.6200 0.491 0.491 - 0.491 0.491 94,146 0.4907 -0.65%
2010-02-26 0 4.650 4.650 4.790 - - 2,000 9,300 4.6500 0.494 0.494 0.509 - - 18,829 0.4939 0.00%
2010-02-25 0 4.650 4.610 - - - 0 0 - 0.494 0.490 - - - 0 - 0.00%
2010-02-24 0 4.650 4.610 - - - 0 0 - 0.494 0.490 - - - 0 - 0.00%
2010-02-23 0 4.650 4.650 - - - 0 0 - 0.494 0.494 - - - 0 - 0.87%
2010-02-22 0 4.610 4.610 - - - 0 0 - 0.490 0.490 - - - 0 - 0.22%
2010-02-19 0 4.600 4.510 - - - 0 0 - 0.489 0.479 - - - 0 - 0.00%
2010-02-18 0 4.600 4.510 - - - 0 0 - 0.489 0.479 - - - 0 - 0.00%
2010-02-17 0 4.600 4.510 - - - 0 0 - 0.489 0.479 - - - 0 - 0.00%
2010-02-12 0 4.600 4.510 - 4.600 4.600 4,000 18,400 4.6000 0.489 0.479 - 0.489 0.489 37,658 0.4886 -4.17%
2010-02-11 0 4.800 4.600 - 4.600 4.800 8,000 37,600 4.7000 0.510 0.489 - 0.489 0.510 75,317 0.4992 4.35%
2010-02-10 0 4.600 4.510 - - - 0 0 - 0.489 0.479 - - - 0 - 0.00%
2010-02-09 0 4.600 4.510 - - - 0 0 - 0.489 0.479 - - - 0 - 0.00%
2010-02-08 0 4.600 4.510 - - - 0 0 - 0.489 0.479 - - - 0 - 0.00%
2010-02-05 0 4.600 4.510 - - - 0 0 - 0.489 0.479 - - - 0 - 0.00%
2010-02-04 0 4.600 4.510 - - - 0 0 - 0.489 0.479 - - - 0 - 0.00%
2010-02-03 0 4.600 4.510 - - - 0 0 - 0.489 0.479 - - - 0 - 0.00%
2010-02-02 0 4.600 4.520 5.000 4.510 5.000 314,000 1,482,460 4.7212 0.489 0.480 0.531 0.479 0.531 2,956,178 0.5015 4.55%
2010-02-01 0 4.400 4.400 - 4.400 4.400 2,500 10,950 4.3800 0.467 0.467 - 0.467 0.467 23,536 0.4652 0.00%
2010-01-29 0 4.400 4.200 - - - 0 0 - 0.467 0.446 - - - 0 - 0.00%
2010-01-28 0 4.400 4.200 - - - 0 0 - 0.467 0.446 - - - 0 - 0.00%
2010-01-27 0 4.400 4.300 - 4.400 4.400 10,000 44,000 4.4000 0.467 0.457 - 0.467 0.467 94,146 0.4674 0.00%
2010-01-26 0 4.400 4.200 - - - 0 0 - 0.467 0.446 - - - 0 - 0.00%
2010-01-25 0 4.400 4.400 - 4.400 4.400 4,500 19,750 4.3889 0.467 0.467 - 0.467 0.467 42,366 0.4662 -4.35%
2010-01-22 0 4.600 4.400 - - - 0 0 - 0.489 0.467 - - - 0 - 0.00%
2010-01-21 0 4.600 4.100 4.800 4.600 4.600 6,000 27,600 4.6000 0.489 0.435 0.510 0.489 0.489 56,487 0.4886 -4.17%
2010-01-20 0 4.800 4.150 4.800 4.800 4.900 44,000 215,200 4.8909 0.510 0.441 0.510 0.510 0.520 414,242 0.5195 -1.64%
2010-01-19 0 4.880 4.100 4.880 4.880 4.880 104,000 507,520 4.8800 0.518 0.435 0.518 0.518 0.518 979,116 0.5183 -0.41%
2010-01-18 0 4.900 4.100 4.900 4.900 4.900 6,500 31,825 4.8962 0.520 0.435 0.520 0.520 0.520 61,195 0.5201 1.03%
2010-01-15 0 4.850 4.700 4.850 4.700 4.850 64,000 301,400 4.7094 0.515 0.499 0.515 0.499 0.515 602,533 0.5002 4.30%
2010-01-14 0 4.650 4.000 4.750 - - 0 0 - 0.494 0.425 0.505 - - 0 - 0.00%
2010-01-13 0 4.650 4.450 4.800 4.650 4.650 4,000 18,600 4.6500 0.494 0.473 0.510 0.494 0.494 37,658 0.4939 0.00%
2010-01-12 0 4.650 4.500 4.790 4.650 4.650 4,000 18,600 4.6500 0.494 0.478 0.509 0.494 0.494 37,658 0.4939 3.33%
2010-01-11 0 4.500 4.300 - - - 0 0 - 0.478 0.457 - - - 0 - 0.00%
2010-01-08 0 4.500 4.500 - - - 0 0 - 0.478 0.478 - - - 0 - 0.00%
2010-01-07 0 4.500 4.040 - - - 0 0 - 0.478 0.429 - - - 0 - 0.00%
2010-01-06 0 4.500 4.500 - - - 0 0 - 0.478 0.478 - - - 0 - 2.27%
2010-01-05 0 4.400 4.400 - 4.400 4.400 2,000 8,800 4.4000 0.467 0.467 - 0.467 0.467 18,829 0.4674 4.76%
2010-01-04 0 4.200 4.200 - 4.200 4.220 78,000 328,720 4.2144 0.446 0.446 - 0.446 0.448 734,337 0.4476 -3.45%
2009-12-31 0 4.350 4.350 - 4.250 4.250 2,000 8,500 4.2500 0.462 0.462 - 0.451 0.451 18,829 0.4514 1.16%
2009-12-30 0 4.300 4.250 - 4.300 4.300 50,000 215,000 4.3000 0.457 0.451 - 0.457 0.457 470,729 0.4567 -3.37%
2009-12-29 0 4.450 4.450 - - - 0 0 - 0.473 0.473 - - - 0 - 1.14%
2009-12-28 0 4.400 4.400 - 4.400 4.450 12,000 52,900 4.4083 0.467 0.467 - 0.467 0.473 112,975 0.4682 -5.38%
2009-12-24 0 4.650 4.650 - - - 0 0 - 0.494 0.494 - - - 0 - 1.09%
2009-12-23 0 4.600 4.600 - - - 500 2,225 4.4500 0.489 0.489 - - - 4,707 0.4727 1.77%
2009-12-22 0 4.520 4.500 - 4.520 4.520 4,000 18,080 4.5200 0.480 0.478 - 0.480 0.480 37,658 0.4801 -2.16%
2009-12-21 0 4.620 4.620 - - - 0 0 - 0.491 0.491 - - - 0 - 0.00%
2009-12-18 0 4.620 4.620 - - - 0 0 - 0.491 0.491 - - - 0 - 0.43%
2009-12-17 0 4.600 4.600 - 4.500 4.510 32,000 144,200 4.5063 0.489 0.489 - 0.478 0.479 301,267 0.4786 -2.13%
2009-12-16 0 4.700 4.600 - 4.700 4.700 2,000 9,400 4.7000 0.499 0.489 - 0.499 0.499 18,829 0.4992 -4.08%
2009-12-15 0 4.900 4.700 4.900 - - 0 0 - 0.520 0.499 0.520 - - 0 - 0.00%
2009-12-14 0 4.900 4.710 - - - 0 0 - 0.520 0.500 - - - 0 - 0.00%
2009-12-11 0 4.900 4.900 5.000 - - 0 0 - 0.520 0.520 0.531 - - 0 - 0.00%
2009-12-10 0 4.900 4.900 5.100 4.900 4.900 100,000 490,000 4.9000 0.520 0.520 0.542 0.520 0.520 941,458 0.5205 0.00%
2009-12-09 0 4.900 4.900 - 4.900 4.900 10,000 49,000 4.9000 0.520 0.520 - 0.520 0.520 94,146 0.5205 0.00%
2009-12-08 0 4.900 4.900 - 4.900 5.100 44,000 216,800 4.9273 0.520 0.520 - 0.520 0.542 414,242 0.5234 0.00%
2009-12-07 0 4.900 4.900 - 4.900 4.900 2,000 9,800 4.9000 0.520 0.520 - 0.520 0.520 18,829 0.5205 11.36%
2009-12-04 0 4.400 4.400 4.830 4.400 4.400 2,000 8,800 4.4000 0.467 0.467 0.513 0.467 0.467 18,829 0.4674 -4.35%
2009-12-03 0 4.600 4.600 4.830 4.600 4.600 8,000 36,800 4.6000 0.489 0.489 0.513 0.489 0.489 75,317 0.4886 1.10%
2009-12-02 0 4.550 4.550 - - - 0 0 - 0.483 0.483 - - - 0 - 0.00%
2009-12-01 0 4.550 4.550 - 4.550 4.600 46,000 210,900 4.5848 0.483 0.483 - 0.483 0.489 433,071 0.4870 2.02%
2009-11-30 0 4.460 4.460 4.880 4.450 4.450 4,000 17,800 4.4500 0.474 0.474 0.518 0.473 0.473 37,658 0.4727 -4.09%
2009-11-27 0 4.650 4.650 4.680 4.600 4.750 6,000 27,900 4.6500 0.494 0.494 0.497 0.489 0.505 56,487 0.4939 -5.10%
2009-11-26 0 4.900 4.900 4.950 4.900 4.900 38,000 186,200 4.9000 0.520 0.520 0.526 0.520 0.520 357,754 0.5205 3.16%
2009-11-25 0 4.750 4.750 4.950 - - 0 0 - 0.505 0.505 0.526 - - 0 - 0.00%
2009-11-24 0 4.750 4.750 4.950 - - 0 0 - 0.505 0.505 0.526 - - 0 - 0.00%
2009-11-23 0 4.750 4.750 4.950 4.730 4.750 78,000 370,020 4.7438 0.505 0.505 0.526 0.502 0.505 734,337 0.5039 0.00%
2009-11-20 0 4.750 4.160 4.750 - - 0 0 - 0.505 0.442 0.505 - - 0 - 0.00%
2009-11-19 0 4.750 4.100 4.750 4.750 4.750 52,000 247,000 4.7500 0.505 0.435 0.505 0.505 0.505 489,558 0.5045 0.00%
2009-11-18 0 4.750 4.120 4.900 4.750 4.750 32,000 152,000 4.7500 0.505 0.438 0.520 0.505 0.505 301,267 0.5045 0.00%
2009-11-17 0 4.750 4.750 - 4.700 4.750 46,000 217,500 4.7283 0.505 0.505 - 0.499 0.505 433,071 0.5022 4.40%
2009-11-16 0 4.550 4.550 4.800 4.160 4.550 100,000 427,100 4.2710 0.483 0.483 0.510 0.442 0.483 941,458 0.4537 -1.09%
2009-11-13 0 4.600 4.600 - - - 0 0 - 0.489 0.489 - - - 0 - 1.77%
2009-11-12 0 4.520 4.500 - 4.520 4.600 32,000 146,400 4.5750 0.480 0.478 - 0.480 0.489 301,267 0.4859 -1.74%
2009-11-11 0 4.600 4.600 4.800 4.600 4.800 30,000 138,800 4.6267 0.489 0.489 0.510 0.489 0.510 282,437 0.4914 0.00%
2009-11-10 0 4.600 4.600 4.700 4.600 4.600 10,000 46,000 4.6000 0.489 0.489 0.499 0.489 0.489 94,146 0.4886 0.00%
2009-11-09 0 4.600 4.600 4.650 4.600 4.750 152,000 718,040 4.7239 0.489 0.489 0.494 0.489 0.505 1,431,016 0.5018 0.00%
2009-11-06 0 4.600 4.550 4.700 4.500 4.600 28,000 127,360 4.5486 0.489 0.483 0.499 0.478 0.489 263,608 0.4831 6.98%
2009-11-05 0 4.300 4.300 4.350 4.050 4.300 76,000 310,940 4.0913 0.457 0.457 0.462 0.430 0.457 715,508 0.4346 0.00%
2009-11-04 0 4.300 4.200 4.500 4.000 4.510 108,000 443,580 4.1072 0.457 0.446 0.478 0.425 0.479 1,016,775 0.4363 -4.66%
2009-11-03 0 4.510 4.010 4.500 4.500 4.510 34,500 155,300 4.5014 0.479 0.426 0.478 0.478 0.479 324,803 0.4781 0.22%
2009-11-02 0 4.500 4.300 - 4.250 4.500 28,500 123,650 4.3386 0.478 0.457 - 0.451 0.478 268,316 0.4608 -1.10%
2009-10-30 0 4.550 4.550 4.700 4.550 4.550 22,000 103,500 4.7045 0.483 0.483 0.499 0.483 0.483 207,121 0.4997 -3.19%
2009-10-29 0 4.700 4.570 4.700 4.550 4.700 20,000 92,500 4.6250 0.499 0.485 0.499 0.483 0.499 188,292 0.4913 -0.21%
2009-10-28 0 4.710 4.700 4.710 4.680 4.710 178,000 835,720 4.6951 0.500 0.499 0.500 0.497 0.500 1,675,795 0.4987 1.07%
2009-10-27 0 4.660 4.660 4.750 4.660 4.680 4,000 18,680 4.6700 0.495 0.495 0.505 0.495 0.497 37,658 0.4960 1.30%
2009-10-23 0 4.600 4.600 4.900 4.600 4.600 22,000 101,200 4.6000 0.489 0.489 0.520 0.489 0.489 207,121 0.4886 0.00%
2009-10-22 0 4.600 4.600 - 4.600 4.600 30,000 138,000 4.6000 0.489 0.489 - 0.489 0.489 282,437 0.4886 0.00%
2009-10-21 0 4.600 4.600 - 4.600 4.600 2,000 9,200 4.6000 0.489 0.489 - 0.489 0.489 18,829 0.4886 0.00%
2009-10-20 0 4.600 4.510 - 4.400 4.600 22,000 98,400 4.4727 0.489 0.479 - 0.467 0.489 207,121 0.4751 4.55%
2009-10-19 0 4.400 4.400 - 4.400 4.400 14,000 61,600 4.4000 0.467 0.467 - 0.467 0.467 131,804 0.4674 0.00%
2009-10-16 0 4.400 4.150 4.400 4.400 4.400 48,000 211,200 4.4000 0.467 0.441 0.467 0.467 0.467 451,900 0.4674 0.00%
2009-10-15 0 4.400 4.150 4.400 4.400 4.400 2,000 8,800 4.4000 0.467 0.441 0.467 0.467 0.467 18,829 0.4674 1.15%
2009-10-14 0 4.350 - 4.400 4.350 4.400 62,000 269,900 4.3532 0.462 - 0.467 0.462 0.467 583,704 0.4624 0.00%
2009-10-13 0 4.350 4.150 - 4.150 4.350 14,000 59,200 4.2286 0.462 0.441 - 0.441 0.462 131,804 0.4492 4.82%
2009-10-12 0 4.150 3.200 4.200 4.150 4.150 48,000 199,200 4.1500 0.441 0.340 0.446 0.441 0.441 451,900 0.4408 0.00%
2009-10-09 0 4.150 3.130 4.150 - - 0 0 - 0.441 0.332 0.441 - - 0 - 0.00%
2009-10-08 0 4.150 3.550 4.150 4.000 4.200 20,000 81,100 4.0550 0.441 0.377 0.441 0.425 0.446 188,292 0.4307 3.75%
2009-10-07 0 4.000 3.820 4.000 3.950 4.000 54,000 214,640 3.9748 0.425 0.406 0.425 0.420 0.425 508,387 0.4222 -3.61%
2009-10-06 0 4.150 3.950 4.150 4.100 4.150 18,000 73,500 4.0833 0.441 0.420 0.441 0.435 0.441 169,462 0.4337 1.22%
2009-10-05 0 4.100 3.900 4.100 4.100 4.110 32,000 131,300 4.1031 0.435 0.414 0.435 0.435 0.437 301,267 0.4358 1.23%
2009-10-02 0 4.050 4.000 4.100 4.050 4.100 32,000 130,600 4.0813 0.430 0.425 0.435 0.430 0.435 301,267 0.4335 -1.22%
2009-09-30 0 4.100 3.900 4.100 4.100 4.480 74,500 314,920 4.2271 0.435 0.414 0.435 0.435 0.476 701,386 0.4490 -6.82%
2009-09-29 0 4.400 4.150 4.400 4.480 4.480 8,000 35,840 4.4800 0.467 0.441 0.467 0.476 0.476 75,317 0.4759 -1.57%
2009-09-28 0 4.470 4.200 4.470 4.480 4.480 20,000 89,600 4.4800 0.475 0.446 0.475 0.476 0.476 188,292 0.4759 -0.67%
2009-09-25 0 4.500 4.200 4.500 - - 0 0 - 0.478 0.446 0.478 - - 0 - -3.85%
2009-09-24 0 4.680 4.210 4.680 4.110 4.680 66,000 300,700 4.5561 0.497 0.447 0.497 0.437 0.497 621,362 0.4839 -1.47%
2009-09-23 0 4.750 4.700 4.750 4.750 4.750 10,000 47,500 4.7500 0.505 0.499 0.505 0.505 0.505 94,146 0.5045 -1.04%
2009-09-22 0 4.800 4.700 4.800 - - 0 0 - 0.510 0.499 0.510 - - 0 - 0.00%
2009-09-21 0 4.800 4.600 5.000 4.800 4.800 20,000 96,000 4.8000 0.510 0.489 0.531 0.510 0.510 188,292 0.5098 1.05%
2009-09-18 0 4.750 4.700 4.950 4.750 4.750 22,000 104,000 4.7273 0.505 0.499 0.526 0.505 0.505 207,121 0.5021 -0.63%
2009-09-17 0 4.780 4.780 4.900 4.600 4.800 124,000 584,500 4.7137 0.508 0.508 0.520 0.489 0.510 1,167,408 0.5007 0.00%
2009-09-16 0 4.780 4.780 5.700 4.600 4.900 118,000 563,220 4.7731 0.508 0.508 0.605 0.489 0.520 1,110,920 0.5070 1.27%
2009-09-15 0 4.720 4.720 5.000 4.720 4.850 108,000 513,480 4.7544 0.501 0.501 0.531 0.501 0.515 1,016,775 0.5050 0.21%
2009-09-14 0 4.710 4.700 4.710 4.700 4.880 174,000 827,480 4.7556 0.500 0.499 0.500 0.499 0.518 1,638,137 0.5051 0.21%
2009-09-11 0 4.700 4.600 4.800 4.500 4.700 98,000 450,360 4.5955 0.499 0.489 0.510 0.478 0.499 922,629 0.4881 4.44%
2009-09-10 0 4.500 4.500 4.650 4.400 4.520 128,000 574,780 4.4905 0.478 0.478 0.494 0.467 0.480 1,205,066 0.4770 2.27%
2009-09-09 0 4.400 4.270 4.410 4.260 4.500 332,000 1,454,360 4.3806 0.467 0.454 0.468 0.452 0.478 3,125,641 0.4653 6.80%
2009-09-08 0 4.120 4.110 4.120 4.050 4.550 206,000 855,060 4.1508 0.438 0.437 0.438 0.430 0.483 1,939,403 0.4409 -5.29%
2009-09-07 0 4.350 4.300 4.350 4.200 4.800 120,000 533,580 4.4465 0.462 0.457 0.462 0.446 0.510 1,129,750 0.4723 -7.05%
2009-09-04 0 4.680 4.600 4.700 4.410 4.700 182,000 814,500 4.4753 0.497 0.489 0.499 0.468 0.499 1,713,454 0.4754 6.85%
2009-09-03 0 4.380 4.360 4.380 4.150 4.500 66,000 288,960 4.3782 0.465 0.463 0.465 0.441 0.478 621,362 0.4650 6.57%
2009-09-02 0 4.110 4.040 4.150 4.010 4.700 208,000 912,900 4.3889 0.437 0.429 0.441 0.426 0.499 1,958,233 0.4662 -12.55%
2009-09-01 0 4.700 4.700 4.730 4.600 4.730 96,000 451,820 4.7065 0.499 0.499 0.502 0.489 0.502 903,800 0.4999 -5.62%
2009-08-31 0 4.980 4.610 4.980 4.500 4.980 652,000 3,090,660 4.7403 0.529 0.490 0.529 0.478 0.529 6,138,306 0.5035 -0.40%
2009-08-28 0 5.000 4.850 5.000 4.800 5.500 1,088,000 5,720,100 5.2574 0.531 0.515 0.531 0.510 0.584 10,243,063 0.5584 -8.26%
2009-08-27 0 5.450 5.450 5.500 5.320 5.890 360,000 2,017,360 5.6038 0.579 0.579 0.584 0.565 0.626 3,389,249 0.5952 -7.31%
2009-08-26 0 5.880 5.810 5.880 5.850 5.980 520,000 3,082,860 5.9286 0.625 0.617 0.625 0.621 0.635 4,895,582 0.6297 1.38%
2009-08-25 0 5.800 5.800 5.850 5.100 5.900 752,000 4,274,660 5.6844 0.616 0.616 0.621 0.542 0.627 7,079,764 0.6038 1.75%
2009-08-24 0 5.700 5.650 5.700 4.800 5.700 651,500 3,434,125 5.2711 0.605 0.600 0.605 0.510 0.605 6,133,599 0.5599 19.25%
2009-08-21 0 4.780 4.780 4.800 4.510 5.000 778,000 3,799,560 4.8838 0.508 0.508 0.510 0.479 0.531 7,324,543 0.5187 -0.42%
2009-08-20 0 4.800 4.800 4.890 3.800 5.700 2,696,000 13,082,240 4.8525 0.510 0.510 0.519 0.404 0.605 25,381,708 0.5154 0.00%
2009-08-19 0 4.800 4.710 4.790 3.400 5.100 2,607,700 11,833,290 4.5378 0.510 0.500 0.509 0.361 0.542 24,550,400 0.4820 43.28%
2009-08-18 0 3.350 3.250 3.400 2.470 3.400 1,876,000 5,552,980 2.9600 0.356 0.345 0.361 0.262 0.361 17,661,752 0.3144 35.63%
2009-08-17 0 2.470 2.470 2.530 1.720 2.700 3,374,000 7,784,000 2.3071 0.262 0.262 0.269 0.183 0.287 31,764,793 0.2451 43.60%
2009-08-14 0 1.720 1.720 1.780 1.500 1.900 1,914,500 3,287,000 1.7169 0.183 0.183 0.189 0.159 0.202 18,024,213 0.1824 19.44%
2009-08-13 0 1.440 1.430 1.480 1.310 1.470 1,758,000 2,459,620 1.3991 0.153 0.152 0.157 0.139 0.156 16,550,832 0.1486 2.86%
2009-08-12 0 1.400 1.360 1.450 1.290 1.400 2,596,000 3,438,000 1.3243 0.149 0.144 0.154 0.137 0.149 24,440,250 0.1407 6.87%
2009-08-11 0 1.310 1.310 1.330 1.270 1.310 874,000 1,128,140 1.2908 0.139 0.139 0.141 0.135 0.139 8,228,343 0.1371 -0.76%
2009-08-10 0 1.320 1.300 1.350 1.320 1.320 72,000 95,040 1.3200 0.140 0.138 0.143 0.140 0.140 677,850 0.1402 3.94%
2009-08-07 0 1.270 1.260 1.270 1.270 1.270 50,000 63,500 1.2700 0.135 0.134 0.135 0.135 0.135 470,729 0.1349 -4.51%
2009-08-06 0 1.330 1.280 1.330 1.270 1.330 378,000 484,740 1.2824 0.141 0.136 0.141 0.135 0.141 3,558,711 0.1362 2.31%
2009-08-05 0 1.300 1.290 1.300 1.300 1.330 566,000 745,360 1.3169 0.138 0.137 0.138 0.138 0.141 5,328,652 0.1399 -4.41%
2009-08-04 0 1.360 1.320 1.360 1.330 1.380 196,000 267,960 1.3671 0.144 0.140 0.144 0.141 0.147 1,845,258 0.1452 2.26%
2009-08-03 0 1.330 1.330 1.340 1.280 1.340 386,000 507,420 1.3146 0.141 0.141 0.142 0.136 0.142 3,634,028 0.1396 4.72%
2009-07-31 0 1.270 1.270 1.330 1.270 1.330 670,000 859,560 1.2829 0.135 0.135 0.141 0.135 0.141 6,307,769 0.1363 -3.05%
2009-07-30 0 1.310 1.260 1.320 1.260 1.320 184,000 242,020 1.3153 0.139 0.134 0.140 0.134 0.140 1,732,283 0.1397 -1.50%
2009-07-29 0 1.330 1.260 1.330 1.270 1.330 132,000 167,880 1.2718 0.141 0.134 0.141 0.135 0.141 1,242,725 0.1351 0.00%
2009-07-28 0 1.330 1.280 1.330 1.240 1.330 1,724,000 2,245,140 1.3023 0.141 0.136 0.141 0.132 0.141 16,230,736 0.1383 -0.75%
2009-07-27 0 1.340 1.300 1.340 1.280 1.340 338,000 449,840 1.3309 0.142 0.138 0.142 0.136 0.142 3,182,128 0.1414 4.69%
2009-07-24 0 1.280 1.260 1.350 1.250 1.360 1,842,000 2,450,720 1.3305 0.136 0.134 0.143 0.133 0.144 17,341,656 0.1413 3.23%
2009-07-23 0 1.240 1.240 1.330 1.240 1.240 200,000 248,000 1.2400 0.132 0.132 0.141 0.132 0.132 1,882,916 0.1317 -3.88%
2009-07-22 0 1.290 1.270 1.330 1.240 1.290 1,066,000 1,353,420 1.2696 0.137 0.135 0.141 0.132 0.137 10,035,942 0.1349 2.38%
2009-07-21 0 1.260 1.230 1.320 1.260 1.260 34,000 42,840 1.2600 0.134 0.131 0.140 0.134 0.134 320,096 0.1338 -0.79%
2009-07-20 0 1.270 1.270 1.330 1.270 1.280 50,000 63,960 1.2792 0.135 0.135 0.141 0.135 0.136 470,729 0.1359 -5.22%
2009-07-17 0 1.340 1.270 1.340 1.240 1.340 472,000 603,740 1.2791 0.142 0.135 0.142 0.132 0.142 4,443,682 0.1359 4.69%
2009-07-16 0 1.280 1.280 1.340 - - 0 0 - 0.136 0.136 0.142 - - 0 - 0.00%
2009-07-15 0 1.280 1.270 1.350 1.280 1.350 190,000 243,900 1.2837 0.136 0.135 0.143 0.136 0.143 1,788,770 0.1364 -4.48%
2009-07-14 0 1.340 1.280 1.340 1.340 1.350 1,098,000 1,484,120 1.3517 0.142 0.136 0.142 0.142 0.143 10,337,209 0.1436 6.35%
2009-07-13 0 1.260 1.260 1.350 1.260 1.350 1,526,000 1,944,120 1.2740 0.134 0.134 0.143 0.134 0.143 14,366,649 0.1353 -2.33%
2009-07-10 0 1.290 1.330 1.340 1.270 1.340 2,040,000 2,656,320 1.3021 0.137 0.141 0.142 0.135 0.142 19,205,743 0.1383 0.78%
2009-07-09 0 1.280 1.260 1.320 1.260 1.330 354,000 461,080 1.3025 0.136 0.134 0.140 0.134 0.141 3,332,761 0.1383 2.40%
2009-07-08 0 1.250 1.250 1.320 1.250 1.330 462,000 593,760 1.2852 0.133 0.133 0.140 0.133 0.141 4,349,536 0.1365 -6.02%
2009-07-07 0 1.330 1.250 1.330 1.330 1.330 230,000 305,900 1.3300 0.141 0.133 0.141 0.141 0.141 2,165,353 0.1413 3.10%
2009-07-06 0 1.290 1.240 1.340 1.280 1.290 54,000 69,520 1.2874 0.137 0.132 0.142 0.136 0.137 508,387 0.1367 0.00%
2009-07-03 0 1.290 1.290 1.330 1.280 1.290 506,000 652,680 1.2899 0.137 0.137 0.141 0.136 0.137 4,763,777 0.1370 -4.44%
2009-07-02 0 1.350 1.290 1.350 1.220 1.350 3,606,000 4,694,280 1.3018 0.143 0.137 0.143 0.130 0.143 33,948,976 0.1383 2.27%
2009-06-30 0 1.320 1.320 1.330 1.260 1.360 2,324,000 3,015,800 1.2977 0.140 0.140 0.141 0.134 0.144 21,879,484 0.1378 -2.22%
2009-06-29 0 1.350 1.250 1.350 - - 0 0 - 0.143 0.133 0.143 - - 0 - 0.00%
2009-06-26 0 1.350 1.260 1.350 1.300 1.350 130,000 174,900 1.3454 0.143 0.134 0.143 0.138 0.143 1,223,895 0.1429 1.50%
2009-06-25 0 1.330 1.330 1.340 1.240 1.340 718,000 912,600 1.2710 0.141 0.141 0.142 0.132 0.142 6,759,668 0.1350 0.76%
2009-06-24 0 1.320 1.320 1.330 1.210 1.230 550,000 674,300 1.2260 0.140 0.140 0.141 0.129 0.131 5,178,019 0.1302 5.60%
2009-06-23 0 1.250 1.230 1.290 1.250 1.250 20,000 25,000 1.2500 0.133 0.131 0.137 0.133 0.133 188,292 0.1328 1.63%
2009-06-22 0 1.230 1.230 1.330 - - 0 0 - 0.131 0.131 0.141 - - 0 - 0.00%
2009-06-19 0 1.230 1.230 1.330 1.230 1.240 112,000 138,860 1.2398 0.131 0.131 0.141 0.131 0.132 1,054,433 0.1317 0.00%
2009-06-18 0 1.230 1.220 1.340 1.200 1.230 1,110,000 1,345,380 1.2121 0.131 0.130 0.142 0.127 0.131 10,450,184 0.1287 -2.38%
2009-06-17 0 1.260 1.260 1.340 1.250 1.250 4,000 5,000 1.2500 0.134 0.134 0.142 0.133 0.133 37,658 0.1328 -5.26%
2009-06-16 0 1.330 1.260 1.330 1.180 1.330 652,000 805,300 1.2351 0.141 0.134 0.141 0.125 0.141 6,138,306 0.1312 7.26%
2009-06-15 0 1.240 1.240 1.320 1.240 1.250 112,000 139,000 1.2411 0.132 0.132 0.140 0.132 0.133 1,054,433 0.1318 -6.06%
2009-06-12 0 1.320 1.220 1.340 1.230 1.360 2,278,000 2,943,920 1.2923 0.140 0.130 0.142 0.131 0.144 21,446,413 0.1373 3.13%
2009-06-11 0 1.280 1.260 1.330 1.280 1.350 12,000 15,500 1.2917 0.136 0.134 0.141 0.136 0.143 112,975 0.1372 0.00%
2009-06-10 0 1.280 1.280 1.350 1.230 1.400 1,720,000 2,283,060 1.3274 0.136 0.136 0.143 0.131 0.149 16,193,078 0.1410 0.00%
2009-06-09 0 1.280 1.260 1.330 1.190 1.330 1,880,000 2,356,340 1.2534 0.136 0.134 0.141 0.126 0.141 17,699,410 0.1331 -4.48%
2009-06-08 0 1.340 1.340 1.380 1.310 1.390 74,000 101,040 1.3654 0.142 0.142 0.147 0.139 0.148 696,679 0.1450 -1.47%
2009-06-05 0 1.360 1.360 1.400 1.300 1.300 6,000 7,800 1.3000 0.144 0.144 0.149 0.138 0.138 56,487 0.1381 -1.45%
2009-06-04 0 1.380 1.300 1.390 1.380 1.380 148,000 195,840 1.3232 0.147 0.138 0.148 0.147 0.147 1,393,358 0.1406 1.47%
2009-06-03 0 1.360 1.360 1.390 1.340 1.380 104,000 142,340 1.3687 0.144 0.144 0.148 0.142 0.147 979,116 0.1454 0.00%
2009-06-02 0 1.360 1.340 1.360 1.370 1.380 222,000 305,760 1.3773 0.144 0.142 0.144 0.146 0.147 2,090,037 0.1463 -0.73%
2009-06-01 0 1.370 1.330 1.380 1.340 1.380 132,000 178,120 1.3494 0.146 0.141 0.147 0.142 0.147 1,242,725 0.1433 0.74%
2009-05-29 0 1.360 1.260 1.380 1.250 1.390 706,000 938,040 1.3287 0.144 0.134 0.147 0.133 0.148 6,646,693 0.1411 0.00%
2009-05-27 0 1.360 1.280 1.400 1.300 1.360 44,000 59,600 1.3545 0.144 0.136 0.149 0.138 0.144 414,242 0.1439 0.74%
2009-05-26 0 1.350 1.300 1.350 1.290 1.360 214,000 284,280 1.3284 0.143 0.138 0.143 0.137 0.144 2,014,720 0.1411 -0.74%
2009-05-25 0 1.360 1.320 1.370 1.160 1.370 1,626,000 2,124,360 1.3065 0.144 0.140 0.146 0.123 0.146 15,308,107 0.1388 1.49%
2009-05-22 0 1.340 1.340 1.400 1.300 1.360 42,000 55,320 1.3171 0.142 0.142 0.149 0.138 0.144 395,412 0.1399 -6.29%
2009-05-21 0 1.430 1.380 1.430 1.380 1.510 66,000 91,960 1.3933 0.152 0.147 0.152 0.147 0.160 621,362 0.1480 -1.38%
2009-05-20 0 1.450 1.450 1.460 1.380 1.460 432,000 616,940 1.4281 0.154 0.154 0.155 0.147 0.155 4,067,099 0.1517 -0.68%
2009-05-19 0 1.460 1.460 1.470 1.330 1.480 700,000 989,560 1.4137 0.155 0.155 0.156 0.141 0.157 6,590,206 0.1502 15.87%
2009-05-18 0 1.260 1.250 1.350 1.260 1.380 2,954,000 3,884,000 1.3148 0.134 0.133 0.143 0.134 0.147 27,810,669 0.1397 -3.82%
2009-05-15 0 1.310 1.300 1.310 1.250 1.350 1,356,000 1,736,520 1.2806 0.139 0.138 0.139 0.133 0.143 12,766,170 0.1360 4.80%
2009-05-14 0 1.250 1.190 1.250 1.150 1.250 582,000 713,160 1.2254 0.133 0.126 0.133 0.122 0.133 5,479,286 0.1302 2.46%
2009-05-13 0 1.220 1.220 1.250 1.200 1.220 44,000 53,280 1.2109 0.130 0.130 0.133 0.127 0.130 414,242 0.1286 -2.40%
2009-05-12 0 1.250 1.200 1.250 1.200 1.250 102,000 125,940 1.2347 0.133 0.127 0.133 0.127 0.133 960,287 0.1311 4.17%
2009-05-11 0 1.200 1.200 1.260 1.200 1.200 160,000 195,000 1.2188 0.127 0.127 0.134 0.127 0.127 1,506,333 0.1295 0.00%
2009-05-08 0 1.200 1.200 1.260 1.200 1.200 16,000 19,200 1.2000 0.127 0.127 0.134 0.127 0.127 150,633 0.1275 -1.64%
2009-05-07 0 1.220 1.210 1.260 1.220 1.280 392,000 486,840 1.2419 0.130 0.129 0.134 0.130 0.136 3,690,515 0.1319 0.00%
2009-05-06 0 1.220 1.220 1.270 1.200 1.200 162,000 194,400 1.2000 0.130 0.130 0.135 0.127 0.127 1,525,162 0.1275 -1.61%
2009-05-05 0 1.240 1.200 1.250 1.240 1.260 54,000 67,040 1.2415 0.132 0.127 0.133 0.132 0.134 508,387 0.1319 -1.59%
2009-05-04 0 1.260 1.250 1.270 1.190 1.270 756,000 935,300 1.2372 0.134 0.133 0.135 0.126 0.135 7,117,422 0.1314 4.13%
2009-04-30 0 1.210 1.200 1.230 1.200 1.250 138,000 169,820 1.2306 0.129 0.127 0.131 0.127 0.133 1,299,212 0.1307 -0.82%
2009-04-29 0 1.220 1.200 1.220 1.230 1.240 58,000 71,440 1.2317 0.130 0.127 0.130 0.131 0.132 546,046 0.1308 -1.61%
2009-04-28 0 1.240 1.190 1.250 1.200 1.240 542,000 661,620 1.2207 0.132 0.126 0.133 0.127 0.132 5,102,702 0.1297 1.64%
2009-04-27 0 1.220 1.090 1.220 1.220 1.220 6,000 7,320 1.2200 0.130 0.116 0.130 0.130 0.130 56,487 0.1296 1.67%
2009-04-24 0 1.200 1.170 1.240 1.200 1.220 72,000 86,820 1.2058 0.127 0.124 0.132 0.127 0.130 677,850 0.1281 -1.64%
2009-04-23 0 1.220 1.220 1.230 1.220 1.220 122,000 148,840 1.2200 0.130 0.130 0.131 0.130 0.130 1,148,579 0.1296 1.67%
2009-04-22 0 1.200 1.200 1.240 1.200 1.260 110,000 138,000 1.2545 0.127 0.127 0.132 0.127 0.134 1,035,604 0.1333 -0.83%
2009-04-21 0 1.210 1.170 1.240 - - 8,000 9,360 1.1700 0.129 0.124 0.132 - - 75,317 0.1243 0.00%
2009-04-20 0 1.210 1.180 1.210 1.170 1.260 268,000 324,800 1.2119 0.129 0.125 0.129 0.124 0.134 2,523,107 0.1287 2.54%
2009-04-17 0 1.180 1.170 1.220 1.150 1.250 54,000 63,560 1.1770 0.125 0.124 0.130 0.122 0.133 508,387 0.1250 1.72%
2009-04-16 0 1.160 1.160 1.220 1.150 1.200 160,000 187,440 1.1715 0.123 0.123 0.130 0.122 0.127 1,506,333 0.1244 -0.85%
2009-04-15 0 1.170 1.170 1.230 1.140 1.200 332,000 386,520 1.1642 0.124 0.124 0.131 0.121 0.127 3,125,641 0.1237 3.54%
2009-04-14 0 1.130 1.130 1.140 1.130 1.230 206,000 233,460 1.1333 0.120 0.120 0.121 0.120 0.131 1,939,403 0.1204 -6.61%
2009-04-09 0 1.210 1.210 1.220 1.200 1.230 560,000 679,760 1.2139 0.129 0.129 0.130 0.127 0.131 5,272,165 0.1289 0.00%
2009-04-08 0 1.210 1.210 1.220 1.210 1.240 234,000 283,720 1.2125 0.129 0.129 0.130 0.129 0.132 2,203,012 0.1288 -2.42%
2009-04-07 0 1.240 1.230 1.240 1.240 1.250 284,000 353,220 1.2437 0.132 0.131 0.132 0.132 0.133 2,673,741 0.1321 -0.80%
2009-04-06 0 1.250 1.250 1.260 1.250 1.270 240,000 301,380 1.2558 0.133 0.133 0.134 0.133 0.135 2,259,499 0.1334 -0.79%
2009-04-03 0 1.260 1.250 1.290 1.250 1.270 874,000 1,095,940 1.2539 0.134 0.133 0.137 0.133 0.135 8,228,343 0.1332 -0.79%
2009-04-02 0 1.270 1.270 1.280 1.270 1.290 566,000 723,960 1.2791 0.135 0.135 0.136 0.135 0.137 5,328,652 0.1359 -0.78%
2009-04-01 0 1.280 1.280 1.310 1.260 1.320 656,000 845,700 1.2892 0.136 0.136 0.139 0.134 0.140 6,175,964 0.1369 -2.29%
2009-03-31 0 1.310 1.310 1.320 1.220 1.350 3,666,000 4,765,780 1.3000 0.139 0.139 0.140 0.130 0.143 34,513,850 0.1381 -0.76%
2009-03-30 0 1.320 1.320 1.330 1.250 1.380 12,414,000 16,349,420 1.3170 0.140 0.140 0.141 0.133 0.147 116,872,596 0.1399

Copyright & disclaimer, Privacy policy

Back to top