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
2026-06-04 0 0.184 0.174 0.185 0.183 0.184 56,000 10,276 0.1835 0.184 0.174 0.185 0.183 0.184 56,000 0.1835 1.10%
2026-06-03 0 0.182 0.178 0.182 0.178 0.182 40,000 7,128 0.1782 0.182 0.178 0.182 0.178 0.182 40,000 0.1782 4.60%
2026-06-02 0 0.200 0.193 0.205 0.198 0.205 226,000 45,298 0.2004 0.174 0.168 0.178 0.172 0.178 259,770 0.1744 5.82%
2026-06-01 0 0.189 0.183 0.209 - - 0 0 - 0.164 0.159 0.182 - - 0 - 0.00%
2026-05-29 0 0.189 0.181 0.200 0.180 0.189 1,692,000 305,366 0.1805 0.164 0.157 0.174 0.157 0.164 1,944,828 0.1570 5.00%
2026-05-28 0 0.180 0.180 0.190 0.180 0.190 2,396,000 437,474 0.1826 0.157 0.157 0.165 0.157 0.165 2,754,023 0.1588 -2.70%
2026-05-27 0 0.185 0.184 0.200 0.185 0.199 3,050,000 573,344 0.1880 0.161 0.160 0.174 0.161 0.173 3,505,747 0.1635 -6.09%
2026-05-26 0 0.197 0.192 0.197 0.190 0.197 888,000 171,902 0.1936 0.171 0.167 0.171 0.165 0.171 1,020,690 0.1684 0.00%
2026-05-22 0 0.197 0.197 0.200 0.192 0.196 328,000 64,034 0.1952 0.171 0.171 0.174 0.167 0.171 377,011 0.1698 0.51%
2026-05-21 0 0.196 0.196 0.200 0.195 0.202 778,000 154,590 0.1987 0.171 0.171 0.174 0.170 0.176 894,253 0.1729 -3.45%
2026-05-20 0 0.203 0.203 0.210 0.201 0.210 704,000 144,872 0.2058 0.177 0.177 0.183 0.175 0.183 809,195 0.1790 -1.46%
2026-05-19 0 0.206 0.206 0.215 0.206 0.220 448,000 94,948 0.2119 0.179 0.179 0.187 0.179 0.191 514,943 0.1844 -4.19%
2026-05-18 0 0.215 0.214 0.216 0.214 0.229 388,000 85,970 0.2216 0.187 0.186 0.188 0.186 0.199 445,977 0.1928 -2.71%
2026-05-15 0 0.221 0.219 0.221 0.213 0.225 506,000 111,254 0.2199 0.192 0.191 0.192 0.185 0.196 581,609 0.1913 -2.21%
2026-05-14 0 0.226 0.217 0.226 - - 0 0 - 0.197 0.189 0.197 - - 0 - -0.44%
2026-05-13 0 0.227 0.216 0.227 0.216 0.227 1,682,000 368,424 0.2190 0.197 0.188 0.197 0.188 0.197 1,933,333 0.1906 1.34%
2026-05-12 0 0.224 0.216 0.224 0.215 0.227 78,000 17,132 0.2196 0.195 0.188 0.195 0.187 0.197 89,655 0.1911 -0.88%
2026-05-11 0 0.226 0.215 0.226 0.215 0.227 58,000 12,932 0.2230 0.197 0.187 0.197 0.187 0.197 66,667 0.1940 3.20%
2026-05-08 0 0.219 0.212 0.227 0.207 0.220 1,646,000 360,220 0.2188 0.191 0.184 0.197 0.180 0.191 1,891,954 0.1904 0.00%
2026-05-07 0 0.219 0.212 0.219 0.210 0.219 2,168,000 470,144 0.2169 0.191 0.184 0.191 0.183 0.191 2,491,954 0.1887 0.00%
2026-05-06 0 0.219 0.201 0.219 0.199 0.220 2,554,000 520,794 0.2039 0.191 0.175 0.191 0.173 0.191 2,935,632 0.1774 10.05%
2026-05-05 0 0.199 0.199 0.208 - - 0 0 - 0.173 0.173 0.181 - - 0 - 0.00%
2026-05-04 0 0.199 0.199 0.208 0.197 0.205 104,000 21,288 0.2047 0.173 0.173 0.181 0.171 0.178 119,540 0.1781 -2.93%
2026-04-30 0 0.205 0.200 0.208 - - 0 0 - 0.178 0.174 0.181 - - 0 - 0.00%
2026-04-29 0 0.205 0.200 0.205 0.205 0.205 20,000 4,100 0.2050 0.178 0.174 0.178 0.178 0.178 22,989 0.1784 2.50%
2026-04-28 0 0.200 0.200 0.208 0.200 0.201 178,000 35,610 0.2001 0.174 0.174 0.181 0.174 0.175 204,598 0.1740 0.50%
2026-04-27 0 0.199 0.199 0.207 0.199 0.202 326,000 65,754 0.2017 0.173 0.173 0.180 0.173 0.176 374,713 0.1755 0.00%
2026-04-24 0 0.199 0.199 0.210 0.197 0.197 276,000 55,722 0.2019 0.173 0.173 0.183 0.171 0.171 317,241 0.1756 -1.49%
2026-04-23 0 0.202 0.197 0.209 0.202 0.209 416,000 85,688 0.2060 0.176 0.171 0.182 0.176 0.182 478,161 0.1792 0.00%
2026-04-22 0 0.202 0.197 0.207 - - 0 0 - 0.176 0.171 0.180 - - 0 - 0.00%
2026-04-21 0 0.202 0.194 0.202 - - 0 0 - 0.176 0.169 0.176 - - 0 - 0.00%
2026-04-20 0 0.202 0.197 0.209 0.194 0.202 492,000 96,782 0.1967 0.176 0.171 0.182 0.169 0.176 565,517 0.1711 3.59%
2026-04-17 0 0.195 0.195 0.199 - - 0 0 - 0.170 0.170 0.173 - - 0 - 0.00%
2026-04-16 0 0.195 0.195 0.205 0.194 0.200 84,000 16,752 0.1994 0.170 0.170 0.178 0.169 0.174 96,552 0.1735 -2.50%
2026-04-15 0 0.200 0.194 0.205 - - 0 0 - 0.174 0.169 0.178 - - 0 - 0.00%
2026-04-14 0 0.200 0.193 0.200 - - 0 0 - 0.174 0.168 0.174 - - 0 - 0.00%
2026-04-13 0 0.200 0.192 0.200 0.191 0.200 1,468,000 282,298 0.1923 0.174 0.167 0.174 0.166 0.174 1,687,356 0.1673 0.50%
2026-04-10 0 0.199 0.191 0.199 0.192 0.199 66,000 12,974 0.1966 0.173 0.166 0.173 0.167 0.173 75,862 0.1710 4.74%
2026-04-09 0 0.190 0.190 0.199 0.189 0.199 308,000 60,652 0.1969 0.165 0.165 0.173 0.164 0.173 354,023 0.1713 0.00%
2026-04-08 0 0.190 0.190 0.197 0.190 0.190 44,000 8,360 0.1900 0.165 0.165 0.171 0.165 0.165 50,575 0.1653 1.06%
2026-04-02 0 0.188 0.188 0.197 0.185 0.186 112,000 20,722 0.1850 0.164 0.164 0.171 0.161 0.162 128,736 0.1610 -2.08%
2026-04-01 0 0.192 0.192 0.196 0.192 0.193 774,000 148,908 0.1924 0.167 0.167 0.171 0.167 0.168 889,655 0.1674 -0.52%
2026-03-31 0 0.193 0.186 0.193 0.185 0.193 1,690,000 318,934 0.1887 0.168 0.162 0.168 0.161 0.168 1,942,529 0.1642 0.52%
2026-03-30 0 0.192 0.192 0.195 0.191 0.195 792,000 153,922 0.1943 0.167 0.167 0.170 0.166 0.170 910,345 0.1691 0.52%
2026-03-27 0 0.191 0.191 0.196 0.191 0.197 952,000 183,804 0.1931 0.166 0.166 0.171 0.166 0.171 1,094,253 0.1680 0.00%
2026-03-26 0 0.191 0.190 0.196 0.191 0.192 336,000 64,204 0.1911 0.166 0.165 0.171 0.166 0.167 386,207 0.1662 -0.52%
2026-03-25 0 0.192 0.191 0.206 0.191 0.194 772,000 148,450 0.1923 0.167 0.166 0.179 0.166 0.169 887,356 0.1673 0.00%
2026-03-24 0 0.192 0.192 0.207 0.191 0.199 142,000 27,972 0.1970 0.167 0.167 0.180 0.166 0.173 163,218 0.1714 -0.52%
2026-03-23 0 0.193 0.193 0.196 0.182 0.199 258,000 49,960 0.1936 0.168 0.168 0.171 0.158 0.173 296,552 0.1685 0.00%
2026-03-20 0 0.193 0.181 0.193 0.194 0.195 212,000 41,022 0.1935 0.168 0.157 0.168 0.169 0.170 243,678 0.1683 10.92%
2026-03-19 0 0.174 0.174 0.195 0.173 0.175 176,000 30,710 0.1745 0.151 0.151 0.170 0.151 0.152 202,299 0.1518 -0.57%
2026-03-18 0 0.175 0.175 0.195 0.174 0.181 650,000 116,350 0.1790 0.152 0.152 0.170 0.151 0.157 747,126 0.1557 -5.41%
2026-03-17 0 0.185 0.181 0.199 - - 0 0 - 0.161 0.157 0.173 - - 0 - 0.00%
2026-03-16 0 0.185 0.181 0.199 - - 0 0 - 0.161 0.157 0.173 - - 0 - 0.00%
2026-03-13 0 0.185 0.182 0.199 0.184 0.198 360,000 66,410 0.1845 0.161 0.158 0.173 0.160 0.172 413,793 0.1605 0.00%
2026-03-12 0 0.185 0.185 0.199 - - 0 0 - 0.161 0.161 0.173 - - 0 - 0.54%
2026-03-11 0 0.184 0.184 0.198 0.181 0.192 570,000 105,904 0.1858 0.160 0.160 0.172 0.157 0.167 655,172 0.1616 -4.17%
2026-03-10 0 0.192 0.192 0.208 - - 0 0 - 0.167 0.167 0.181 - - 0 - 0.00%
2026-03-09 0 0.192 0.192 0.209 0.188 0.193 104,000 20,060 0.1929 0.167 0.167 0.182 0.164 0.168 119,540 0.1678 2.13%
2026-03-06 0 0.188 0.188 0.196 0.188 0.189 24,000 4,514 0.1881 0.164 0.164 0.171 0.164 0.164 27,586 0.1636 -0.53%
2026-03-05 0 0.189 0.188 0.195 - - 0 0 - 0.164 0.164 0.170 - - 0 - 0.00%
2026-03-04 0 0.189 0.189 0.203 0.187 0.193 144,000 27,780 0.1929 0.164 0.164 0.177 0.163 0.168 165,517 0.1678 -3.08%
2026-03-03 0 0.195 0.195 0.199 0.194 0.200 54,000 10,562 0.1956 0.170 0.170 0.173 0.169 0.174 62,069 0.1702 -1.52%
2026-03-02 0 0.198 0.195 0.209 0.196 0.210 88,000 17,440 0.1982 0.172 0.170 0.182 0.171 0.183 101,149 0.1724 -7.48%
2026-02-27 0 0.214 0.202 0.215 - - 100,000 21,400 0.2140 0.186 0.176 0.187 - - 114,943 0.1862 0.00%
2026-02-26 0 0.214 0.202 0.214 - - 0 0 - 0.186 0.176 0.186 - - 0 - -1.38%
2026-02-25 0 0.217 0.193 0.217 0.206 0.217 186,000 38,554 0.2073 0.189 0.168 0.189 0.179 0.189 213,793 0.1803 4.83%
2026-02-24 0 0.207 0.206 0.214 0.207 0.213 4,000 840 0.2100 0.180 0.179 0.186 0.180 0.185 4,598 0.1827 -0.48%
2026-02-23 0 0.208 0.207 0.220 0.202 0.218 1,988,000 403,132 0.2028 0.181 0.180 0.191 0.176 0.190 2,285,057 0.1764 -5.02%
2026-02-20 0 0.219 0.201 0.220 0.219 0.219 230,000 50,370 0.2190 0.191 0.175 0.191 0.191 0.191 264,368 0.1905 4.29%
2026-02-16 0 0.210 0.198 0.220 - - 0 0 - 0.183 0.172 0.191 - - 0 - 0.00%
2026-02-13 0 0.210 0.198 0.220 - - 0 0 - 0.183 0.172 0.191 - - 0 - 0.00%
2026-02-12 0 0.210 0.198 0.220 0.199 0.210 408,000 85,656 0.2099 0.183 0.172 0.191 0.173 0.183 468,966 0.1826 0.48%
2026-02-11 0 0.209 0.198 0.210 0.208 0.209 64,000 13,318 0.2081 0.182 0.172 0.183 0.181 0.182 73,563 0.1810 0.97%
2026-02-10 0 0.207 0.187 0.207 - - 0 0 - 0.180 0.163 0.180 - - 0 - -0.96%
2026-02-09 0 0.209 0.199 0.209 0.199 0.209 204,000 40,686 0.1994 0.182 0.173 0.182 0.173 0.182 234,483 0.1735 5.56%
2026-02-06 0 0.198 0.187 0.208 - - 0 0 - 0.172 0.163 0.181 - - 0 - 0.00%
2026-02-05 0 0.198 0.187 0.209 - - 0 0 - 0.172 0.163 0.182 - - 0 - 0.00%
2026-02-04 0 0.198 0.187 0.209 - - 0 0 - 0.172 0.163 0.182 - - 0 - 0.00%
2026-02-03 0 0.198 0.187 0.207 0.198 0.198 220,000 43,560 0.1980 0.172 0.163 0.180 0.172 0.172 252,874 0.1723 5.88%
2026-02-02 0 0.187 0.187 0.193 0.187 0.193 294,000 56,274 0.1914 0.163 0.163 0.168 0.163 0.168 337,931 0.1665 0.00%
2026-01-30 0 0.187 0.187 0.200 0.187 0.200 56,000 11,096 0.1981 0.163 0.163 0.174 0.163 0.174 64,368 0.1724 -2.60%
2026-01-29 0 0.192 0.180 0.192 0.182 0.192 408,000 78,182 0.1916 0.167 0.157 0.167 0.158 0.167 468,966 0.1667 -1.54%
2026-01-28 0 0.195 0.195 0.198 0.195 0.202 432,000 85,126 0.1971 0.170 0.170 0.172 0.170 0.176 496,552 0.1714 -3.47%
2026-01-27 0 0.202 0.198 0.210 0.202 0.203 348,000 70,344 0.2021 0.176 0.172 0.183 0.176 0.177 400,000 0.1759 -0.49%
2026-01-26 0 0.203 0.202 0.215 - - 0 0 - 0.177 0.176 0.187 - - 0 - 0.00%
2026-01-23 0 0.203 0.202 0.215 0.203 0.206 204,000 42,012 0.2059 0.177 0.176 0.187 0.177 0.179 234,483 0.1792 -2.87%
2026-01-22 0 0.209 0.206 0.209 - - 0 0 - 0.182 0.179 0.182 - - 0 - 0.00%
2026-01-21 0 0.209 0.206 0.218 0.205 0.209 300,000 62,276 0.2076 0.182 0.179 0.190 0.178 0.182 344,828 0.1806 1.46%
2026-01-20 0 0.206 0.198 0.206 - - 0 0 - 0.179 0.172 0.179 - - 0 - 0.00%
2026-01-19 0 0.206 0.198 0.206 0.197 0.206 110,000 21,824 0.1984 0.179 0.172 0.179 0.171 0.179 126,437 0.1726 2.49%
2026-01-16 0 0.201 0.200 0.206 - - 0 0 - 0.175 0.174 0.179 - - 0 - 0.00%
2026-01-15 0 0.201 0.201 0.205 0.200 0.205 28,000 5,624 0.2009 0.175 0.175 0.178 0.174 0.178 32,184 0.1747 0.50%
2026-01-14 0 0.200 0.200 0.205 0.198 0.211 342,000 68,680 0.2008 0.174 0.174 0.178 0.172 0.184 393,103 0.1747 -3.85%
2026-01-13 0 0.208 0.202 0.209 0.201 0.211 146,000 29,912 0.2049 0.181 0.176 0.182 0.175 0.184 167,816 0.1782 -0.48%
2026-01-12 0 0.209 0.200 0.218 0.198 0.210 138,000 28,188 0.2043 0.182 0.174 0.190 0.172 0.183 158,621 0.1777 4.50%
2026-01-09 0 0.200 0.200 0.205 0.199 0.200 88,000 17,588 0.1999 0.174 0.174 0.178 0.173 0.174 101,149 0.1739 0.00%
2026-01-08 0 0.200 0.200 0.203 0.198 0.203 76,000 15,378 0.2023 0.174 0.174 0.177 0.172 0.177 87,356 0.1760 0.00%
2026-01-07 0 0.200 0.200 0.206 0.198 0.198 10,000 1,980 0.1980 0.174 0.174 0.179 0.172 0.172 11,494 0.1723 -1.96%
2026-01-06 0 0.204 0.198 0.216 0.197 0.215 518,000 107,706 0.2079 0.177 0.172 0.188 0.171 0.187 595,402 0.1809 -1.45%
2026-01-05 0 0.207 0.205 0.211 0.198 0.207 90,000 18,288 0.2032 0.180 0.178 0.184 0.172 0.180 103,448 0.1768 4.55%
2026-01-02 0 0.198 0.198 0.201 0.197 0.201 186,000 37,290 0.2005 0.172 0.172 0.175 0.171 0.175 213,793 0.1744 -1.49%
2025-12-31 0 0.201 0.201 0.216 0.201 0.201 54,000 10,854 0.2010 0.175 0.175 0.188 0.175 0.175 62,069 0.1749 0.50%
2025-12-30 0 0.200 0.200 0.210 0.200 0.201 158,743 31,900 0.2010 0.174 0.174 0.183 0.174 0.175 182,463 0.1748 1.01%
2025-12-29 0 0.198 0.198 0.202 0.198 0.217 126,000 27,058 0.2147 0.172 0.172 0.176 0.172 0.189 144,828 0.1868 -6.16%
2025-12-24 0 0.211 0.211 0.215 - - 0 0 - 0.184 0.184 0.187 - - 0 - 6.03%
2025-12-23 0 0.199 0.199 0.217 0.197 0.199 66,000 13,048 0.1977 0.173 0.173 0.189 0.171 0.173 75,862 0.1720 0.51%
2025-12-22 0 0.198 0.198 0.217 0.198 0.217 204,000 43,178 0.2117 0.172 0.172 0.189 0.172 0.189 234,483 0.1841 -5.71%
2025-12-19 0 0.210 0.197 0.218 0.209 0.211 106,000 22,182 0.2093 0.183 0.171 0.190 0.182 0.184 121,839 0.1821 0.48%
2025-12-18 0 0.209 0.209 0.219 0.209 0.210 106,000 22,254 0.2099 0.182 0.182 0.191 0.182 0.183 121,839 0.1827 0.00%
2025-12-17 0 0.209 0.209 0.228 0.209 0.210 92,000 19,118 0.2078 0.182 0.182 0.198 0.182 0.183 105,747 0.1808 0.00%
2025-12-16 0 0.209 0.199 0.228 - - 0 0 - 0.182 0.173 0.198 - - 0 - 0.00%
2025-12-15 0 0.209 0.208 0.230 - - 0 0 - 0.182 0.181 0.200 - - 0 - 0.00%
2025-12-12 0 0.209 0.207 0.230 - - 422,000 88,198 0.2090 0.182 0.180 0.200 - - 485,057 0.1818 0.00%
2025-12-11 0 0.209 0.206 0.230 - - 0 0 - 0.182 0.179 0.200 - - 0 - 0.00%
2025-12-10 0 0.209 0.209 0.228 0.207 0.208 42,000 8,696 0.2070 0.182 0.182 0.198 0.180 0.181 48,276 0.1801 0.48%
2025-12-09 0 0.208 0.208 0.230 0.208 0.209 28,000 5,850 0.2089 0.181 0.181 0.200 0.181 0.182 32,184 0.1818 -3.26%
2025-12-08 0 0.215 0.214 0.230 0.213 0.240 10,000 2,242 0.2242 0.187 0.186 0.200 0.185 0.209 11,494 0.1951 -1.38%
2025-12-05 0 0.218 0.218 0.249 0.213 0.215 94,000 20,116 0.2140 0.190 0.190 0.217 0.185 0.187 108,046 0.1862 1.40%
2025-12-04 0 0.215 0.214 0.230 0.209 0.215 108,000 22,696 0.2101 0.187 0.186 0.200 0.182 0.187 124,138 0.1828 3.86%
2025-12-03 0 0.207 0.200 0.230 - - 0 0 - 0.180 0.174 0.200 - - 0 - 0.00%
2025-12-02 0 0.207 0.206 0.239 0.207 0.240 6,000 1,308 0.2180 0.180 0.179 0.208 0.180 0.209 6,897 0.1897 -5.91%
2025-12-01 0 0.220 0.204 0.220 0.220 0.227 368,000 81,920 0.2226 0.191 0.177 0.191 0.191 0.197 422,989 0.1937 9.45%
2025-11-28 0 0.201 0.201 0.225 0.201 0.214 50,000 10,490 0.2098 0.175 0.175 0.196 0.175 0.186 57,471 0.1825 2.03%
2025-11-27 0 0.197 0.197 0.214 0.197 0.198 196,000 38,722 0.1976 0.171 0.171 0.186 0.171 0.172 225,287 0.1719 0.00%
2025-11-26 0 0.197 0.197 0.214 - - 0 0 - 0.171 0.171 0.186 - - 0 - 1.03%
2025-11-25 0 0.195 0.195 0.214 0.191 0.194 214,000 41,504 0.1939 0.170 0.170 0.186 0.166 0.169 245,977 0.1687 0.52%
2025-11-24 0 0.194 0.194 0.214 0.194 0.204 14,000 2,748 0.1963 0.169 0.169 0.186 0.169 0.177 16,092 0.1708 -4.90%
2025-11-21 0 0.204 0.200 0.214 0.196 0.204 1,696,000 337,786 0.1992 0.177 0.174 0.186 0.171 0.177 1,949,425 0.1733 4.62%
2025-11-20 0 0.195 0.194 0.201 0.194 0.201 280,000 55,172 0.1970 0.170 0.169 0.175 0.169 0.175 321,839 0.1714 -0.51%
2025-11-19 0 0.196 0.196 0.209 - - 0 0 - 0.171 0.171 0.182 - - 0 - 0.51%
2025-11-18 0 0.195 0.195 0.214 0.194 0.195 48,000 9,314 0.1940 0.170 0.170 0.186 0.169 0.170 55,172 0.1688 -1.52%
2025-11-17 0 0.198 0.198 0.214 - - 0 0 - 0.172 0.172 0.186 - - 0 - 0.00%
2025-11-14 0 0.198 0.198 0.199 0.198 0.198 84,000 16,632 0.1980 0.172 0.172 0.173 0.172 0.172 96,552 0.1723 0.00%
2025-11-13 0 0.198 0.198 0.212 - - 0 0 - 0.172 0.172 0.184 - - 0 - 0.00%
2025-11-12 0 0.198 0.195 0.199 0.196 0.198 150,000 29,576 0.1972 0.172 0.170 0.173 0.171 0.172 172,414 0.1715 1.02%
2025-11-11 0 0.196 0.195 0.196 0.195 0.196 98,000 19,162 0.1955 0.171 0.170 0.171 0.170 0.171 112,644 0.1701 0.00%
2025-11-10 0 0.196 0.196 0.207 0.194 0.195 54,000 10,504 0.1945 0.171 0.171 0.180 0.169 0.170 62,069 0.1692 1.03%
2025-11-07 0 0.194 0.194 0.214 0.194 0.200 16,000 3,176 0.1985 0.169 0.169 0.186 0.169 0.174 18,391 0.1727 -3.00%
2025-11-06 0 0.200 0.200 0.214 0.199 0.204 104,000 21,078 0.2027 0.174 0.174 0.186 0.173 0.177 119,540 0.1763 -1.96%
2025-11-05 0 0.204 0.203 0.214 - - 0 0 - 0.177 0.177 0.186 - - 0 - 0.00%
2025-11-04 0 0.204 0.204 0.214 0.204 0.214 104,000 22,134 0.2128 0.177 0.177 0.186 0.177 0.186 119,540 0.1852 0.99%
2025-11-03 0 0.202 0.202 0.208 0.202 0.208 108,000 22,416 0.2076 0.176 0.176 0.181 0.176 0.181 124,138 0.1806 -0.49%
2025-10-31 0 0.203 0.203 0.225 0.201 0.204 80,000 16,230 0.2029 0.177 0.177 0.196 0.175 0.177 91,954 0.1765 -6.45%
2025-10-30 0 0.217 0.199 0.218 0.217 0.217 50,000 10,850 0.2170 0.189 0.173 0.190 0.189 0.189 57,471 0.1888 0.00%
2025-10-28 0 0.217 0.200 0.225 - - 0 0 - 0.189 0.174 0.196 - - 0 - 0.00%
2025-10-27 0 0.217 0.217 0.225 0.217 0.218 110,000 23,920 0.2175 0.189 0.189 0.196 0.189 0.190 126,437 0.1892 0.00%
2025-10-24 0 0.217 0.217 0.223 0.217 0.218 152,000 33,006 0.2171 0.189 0.189 0.194 0.189 0.190 174,713 0.1889 -0.46%
2025-10-23 0 0.218 0.218 0.225 0.218 0.222 202,000 44,836 0.2220 0.190 0.190 0.196 0.190 0.193 232,184 0.1931 0.93%
2025-10-22 0 0.216 0.216 0.225 0.212 0.216 44,000 9,348 0.2125 0.188 0.188 0.196 0.184 0.188 50,575 0.1848 0.93%
2025-10-21 0 0.214 0.214 0.225 0.213 0.214 24,000 5,120 0.2133 0.186 0.186 0.196 0.185 0.186 27,586 0.1856 0.47%
2025-10-20 0 0.213 0.213 0.225 0.212 0.213 316,000 67,120 0.2124 0.185 0.185 0.196 0.184 0.185 363,218 0.1848 0.00%
2025-10-17 0 0.213 0.213 0.225 0.213 0.213 14,000 2,982 0.2130 0.185 0.185 0.196 0.185 0.185 16,092 0.1853 0.00%
2025-10-16 0 0.213 0.213 0.230 0.213 0.218 208,000 45,162 0.2171 0.185 0.185 0.200 0.185 0.190 239,080 0.1889 -3.62%
2025-10-15 0 0.221 0.221 0.223 0.214 0.235 306,000 66,932 0.2187 0.192 0.192 0.194 0.186 0.204 351,724 0.1903 3.27%
2025-10-14 0 0.214 0.214 0.220 0.213 0.227 200,000 43,156 0.2158 0.186 0.186 0.191 0.185 0.197 229,885 0.1877 -6.96%
2025-10-13 0 0.230 0.230 0.234 0.216 0.235 136,000 30,534 0.2245 0.200 0.200 0.204 0.188 0.204 156,322 0.1953 4.07%
2025-10-10 0 0.221 0.218 0.228 0.217 0.221 116,000 25,560 0.2203 0.192 0.190 0.198 0.189 0.192 133,333 0.1917 0.00%
2025-10-09 0 0.221 0.221 0.236 0.219 0.221 220,000 48,444 0.2202 0.192 0.192 0.205 0.191 0.192 252,874 0.1916 0.00%
2025-10-08 0 0.221 0.221 0.228 0.220 0.228 262,000 58,234 0.2223 0.192 0.192 0.198 0.191 0.198 301,149 0.1934 -3.07%
2025-10-06 0 0.228 0.228 0.250 0.216 0.237 220,000 48,746 0.2216 0.198 0.198 0.218 0.188 0.206 252,874 0.1928 -5.00%
2025-10-03 0 0.240 0.235 0.250 0.240 0.240 200,000 48,000 0.2400 0.209 0.204 0.218 0.209 0.209 229,885 0.2088 0.00%
2025-10-02 0 0.240 0.240 0.248 0.240 0.242 102,000 24,512 0.2403 0.209 0.209 0.216 0.209 0.211 117,241 0.2091 -2.83%
2025-09-30 0 0.247 0.245 0.248 0.242 0.247 36,000 8,756 0.2432 0.215 0.213 0.216 0.211 0.215 41,379 0.2116 -0.40%
2025-09-29 0 0.248 0.242 0.248 - - 0 0 - 0.216 0.211 0.216 - - 0 - 0.00%
2025-09-26 0 0.248 0.242 0.248 - - 0 0 - 0.216 0.211 0.216 - - 0 - -2.75%
2025-09-25 0 0.255 0.246 0.255 0.244 0.255 412,000 101,792 0.2471 0.222 0.214 0.222 0.212 0.222 473,563 0.2149 4.94%
2025-09-24 0 0.243 0.243 0.255 - - 0 0 - 0.211 0.211 0.222 - - 0 - 0.41%
2025-09-23 0 0.242 0.242 0.255 0.242 0.243 8,000 1,942 0.2428 0.211 0.211 0.222 0.211 0.211 9,195 0.2112 -0.41%
2025-09-22 0 0.243 0.242 0.250 0.241 0.250 164,000 40,162 0.2449 0.211 0.211 0.218 0.210 0.218 188,506 0.2131 0.83%
2025-09-19 0 0.241 0.241 0.245 0.241 0.249 80,384 19,596 0.2438 0.210 0.210 0.213 0.210 0.217 92,395 0.2121 0.00%
2025-09-18 0 0.241 0.241 0.250 0.240 0.250 300,000 72,596 0.2420 0.210 0.210 0.218 0.209 0.218 344,828 0.2105 -3.60%
2025-09-17 0 0.250 0.241 0.250 0.242 0.250 362,000 90,332 0.2495 0.218 0.210 0.218 0.211 0.218 416,092 0.2171 5.93%
2025-09-16 0 0.236 0.236 0.244 0.236 0.244 28,000 6,806 0.2431 0.205 0.205 0.212 0.205 0.212 32,184 0.2115 -0.84%
2025-09-15 0 0.238 0.238 0.244 0.238 0.238 206,000 49,028 0.2380 0.207 0.207 0.212 0.207 0.207 236,782 0.2071 -2.86%
2025-09-12 0 0.245 0.236 0.255 0.235 0.245 506,000 121,538 0.2402 0.213 0.205 0.222 0.204 0.213 581,609 0.2090 0.00%
2025-09-11 0 0.245 0.240 0.246 0.232 0.245 3,224,000 757,872 0.2351 0.213 0.209 0.214 0.202 0.213 3,705,747 0.2045 -1.21%
2025-09-10 0 0.248 0.240 0.250 0.240 0.248 342,000 82,808 0.2421 0.216 0.209 0.218 0.209 0.216 393,103 0.2107 2.90%
2025-09-09 0 0.241 0.240 0.250 0.241 0.250 396,000 98,964 0.2499 0.210 0.209 0.218 0.210 0.218 455,172 0.2174 -2.82%
2025-09-08 0 0.248 0.248 0.265 0.241 0.255 896,000 219,570 0.2451 0.216 0.216 0.231 0.210 0.222 1,029,885 0.2132 -0.80%
2025-09-05 0 0.250 0.250 0.255 0.250 0.250 4,000 1,000 0.2500 0.218 0.218 0.222 0.218 0.218 4,598 0.2175 0.00%
2025-09-04 0 0.250 0.250 0.255 0.250 0.260 684,000 175,010 0.2559 0.218 0.218 0.222 0.218 0.226 786,207 0.2226 -3.85%
2025-09-03 0 0.260 0.260 0.265 0.255 0.270 186,000 48,120 0.2587 0.226 0.226 0.231 0.222 0.235 213,793 0.2251 0.00%
2025-09-02 0 0.260 0.260 0.270 0.255 0.270 258,000 68,660 0.2661 0.226 0.226 0.235 0.222 0.235 296,552 0.2315 -1.89%
2025-09-01 0 0.265 0.265 0.270 0.250 0.265 400,000 104,590 0.2615 0.231 0.231 0.235 0.218 0.231 459,770 0.2275 -1.85%
2025-08-29 0 0.270 0.260 0.270 0.260 0.275 488,000 127,710 0.2617 0.235 0.226 0.235 0.226 0.239 560,920 0.2277 3.85%
2025-08-28 0 0.260 0.241 0.260 0.236 0.260 3,748,000 935,886 0.2497 0.226 0.210 0.226 0.205 0.226 4,308,046 0.2172 7.88%
2025-08-27 0 0.241 0.241 0.246 0.240 0.242 1,048,000 251,882 0.2403 0.210 0.210 0.214 0.209 0.211 1,204,598 0.2091 -3.60%
2025-08-26 0 0.250 0.242 0.250 0.249 0.255 1,644,000 412,032 0.2506 0.218 0.211 0.218 0.217 0.222 1,889,655 0.2180 -3.85%
2025-08-25 0 0.260 0.260 0.270 0.249 0.270 3,454,000 917,762 0.2657 0.226 0.226 0.235 0.217 0.235 3,970,115 0.2312 -10.34%
2025-08-22 0 0.290 0.290 0.305 0.285 0.300 468,000 137,430 0.2937 0.252 0.252 0.265 0.248 0.261 537,931 0.2555 0.00%
2025-08-21 0 0.290 0.290 0.300 0.290 0.300 1,230,000 363,020 0.2951 0.252 0.252 0.261 0.252 0.261 1,413,793 0.2568 -1.69%
2025-08-20 0 0.295 0.290 0.300 0.295 0.295 30,000 8,850 0.2950 0.257 0.252 0.261 0.257 0.257 34,483 0.2567 1.72%
2025-08-19 0 0.290 0.290 0.300 0.285 0.295 292,000 85,280 0.2921 0.252 0.252 0.261 0.248 0.257 335,632 0.2541 1.75%
2025-08-18 0 0.285 0.285 0.290 0.285 0.295 50,000 14,470 0.2894 0.248 0.248 0.252 0.248 0.257 57,471 0.2518 1.79%
2025-08-15 0 0.280 0.285 0.305 0.280 0.295 1,508,000 436,420 0.2894 0.244 0.248 0.265 0.244 0.257 1,733,333 0.2518 -5.08%
2025-08-14 0 0.295 0.295 0.305 0.295 0.295 32,000 9,440 0.2950 0.257 0.257 0.265 0.257 0.257 36,782 0.2567 -1.67%
2025-08-13 0 0.300 0.285 0.300 0.260 0.315 1,104,000 327,110 0.2963 0.261 0.248 0.261 0.226 0.274 1,268,966 0.2578 3.45%
2025-08-12 0 0.290 0.290 0.295 0.285 0.295 404,000 115,510 0.2859 0.252 0.252 0.257 0.248 0.257 464,368 0.2487 0.00%
2025-08-11 0 0.290 0.285 0.295 0.285 0.290 90,000 26,090 0.2899 0.252 0.248 0.257 0.248 0.252 103,448 0.2522 0.00%
2025-08-08 0 0.290 0.285 0.290 0.290 0.290 276,000 80,040 0.2900 0.252 0.248 0.252 0.252 0.252 317,241 0.2523 0.00%
2025-08-07 0 0.290 0.275 0.295 0.275 0.290 636,000 183,430 0.2884 0.252 0.239 0.257 0.239 0.252 731,034 0.2509 3.57%
2025-08-06 0 0.280 0.280 0.285 0.280 0.285 22,000 6,260 0.2845 0.244 0.244 0.248 0.244 0.248 25,287 0.2476 0.00%
2025-08-05 0 0.280 0.275 0.280 0.280 0.285 278,000 78,310 0.2817 0.244 0.239 0.244 0.244 0.248 319,540 0.2451 0.00%
2025-08-04 0 0.280 0.280 0.290 0.280 0.280 286,000 80,080 0.2800 0.244 0.244 0.252 0.244 0.244 328,736 0.2436 0.00%
2025-08-01 0 0.280 0.280 0.285 0.280 0.295 104,000 30,400 0.2923 0.244 0.244 0.248 0.244 0.257 119,540 0.2543 -3.45%
2025-07-31 0 0.290 0.275 0.295 0.290 0.290 190,000 55,100 0.2900 0.252 0.239 0.257 0.252 0.252 218,391 0.2523 0.00%
2025-07-30 0 0.290 0.285 0.290 0.285 0.300 658,000 192,300 0.2922 0.252 0.248 0.252 0.248 0.261 756,322 0.2543 -1.69%
2025-07-29 0 0.295 0.295 0.300 0.290 0.300 170,000 50,420 0.2966 0.257 0.257 0.261 0.252 0.261 195,402 0.2580 -3.28%
2025-07-28 0 0.305 0.300 0.305 0.295 0.310 302,000 89,620 0.2968 0.265 0.261 0.265 0.257 0.270 347,126 0.2582 0.00%
2025-07-25 0 0.305 0.295 0.305 0.295 0.305 240,000 71,630 0.2985 0.265 0.257 0.265 0.257 0.265 275,862 0.2597 0.00%
2025-07-24 0 0.305 0.300 0.310 0.300 0.310 202,000 61,860 0.3062 0.265 0.261 0.270 0.261 0.270 232,184 0.2664 -1.61%
2025-07-23 0 0.310 0.300 0.325 0.300 0.310 514,000 156,330 0.3041 0.270 0.261 0.283 0.261 0.270 590,805 0.2646 0.00%
2025-07-22 0 0.310 0.310 0.320 0.310 0.330 560,000 179,020 0.3197 0.270 0.270 0.278 0.270 0.287 643,678 0.2781 -3.12%
2025-07-21 0 0.320 0.305 0.330 0.300 0.320 326,000 100,610 0.3086 0.278 0.265 0.287 0.261 0.278 374,713 0.2685 4.92%
2025-07-18 0 0.305 0.300 0.305 0.300 0.305 476,000 144,770 0.3041 0.265 0.261 0.265 0.261 0.265 547,126 0.2646 0.00%
2025-07-17 0 0.305 0.300 0.330 0.285 0.305 951,588 282,776 0.2972 0.265 0.261 0.287 0.248 0.265 1,093,779 0.2585 1.67%
2025-07-16 0 0.300 0.300 0.310 0.290 0.300 654,000 195,700 0.2992 0.261 0.261 0.270 0.252 0.261 751,724 0.2603 5.26%
2025-07-15 0 0.285 0.285 0.290 0.280 0.290 992,000 281,860 0.2841 0.248 0.248 0.252 0.244 0.252 1,140,230 0.2472 0.00%
2025-07-14 0 0.285 0.280 0.285 0.275 0.285 1,716,000 482,370 0.2811 0.248 0.244 0.248 0.239 0.248 1,972,414 0.2446 5.56%
2025-07-11 0 0.270 0.270 0.285 0.270 0.280 234,000 63,870 0.2729 0.235 0.235 0.248 0.235 0.244 268,966 0.2375 3.85%
2025-07-10 0 0.260 0.260 0.270 0.260 0.260 20,000 5,200 0.2600 0.226 0.226 0.235 0.226 0.226 22,989 0.2262 -5.45%
2025-07-09 0 0.275 0.260 0.275 0.275 0.280 320,000 88,120 0.2754 0.239 0.226 0.239 0.239 0.244 367,816 0.2396 0.00%
2025-07-08 0 0.275 0.275 0.280 0.275 0.280 190,000 52,490 0.2763 0.239 0.239 0.244 0.239 0.244 218,391 0.2403 -1.79%
2025-07-07 0 0.280 0.275 0.280 0.265 0.280 542,000 149,510 0.2758 0.244 0.239 0.244 0.231 0.244 622,989 0.2400 7.69%
2025-07-04 0 0.260 0.260 0.265 0.250 0.270 1,914,000 500,700 0.2616 0.226 0.226 0.231 0.218 0.235 2,200,000 0.2276 5.26%
2025-07-03 0 0.247 0.247 0.248 0.237 0.249 1,978,000 477,270 0.2413 0.215 0.215 0.216 0.206 0.217 2,273,563 0.2099 3.78%
2025-07-02 0 0.238 0.234 0.248 0.235 0.245 4,246,000 1,000,054 0.2355 0.207 0.204 0.216 0.204 0.213 4,880,460 0.2049 -2.86%
2025-06-30 0 0.245 0.237 0.245 0.236 0.245 382,000 91,074 0.2384 0.213 0.206 0.213 0.205 0.213 439,080 0.2074 4.26%
2025-06-27 0 0.235 0.232 0.245 0.235 0.249 1,548,000 366,646 0.2369 0.204 0.202 0.213 0.204 0.217 1,779,310 0.2061 -6.00%
2025-06-26 0 0.250 0.243 0.250 0.243 0.250 280,000 69,776 0.2492 0.218 0.211 0.218 0.211 0.218 321,839 0.2168 0.00%
2025-06-25 0 0.250 0.243 0.250 0.243 0.255 1,918,000 475,582 0.2480 0.218 0.211 0.218 0.211 0.222 2,204,598 0.2157 2.04%
2025-06-24 0 0.245 0.238 0.249 0.236 0.255 1,406,000 341,568 0.2429 0.213 0.207 0.217 0.205 0.222 1,616,092 0.2114 0.00%
2025-06-23 0 0.245 0.245 0.250 0.245 0.255 1,172,000 289,850 0.2473 0.213 0.213 0.218 0.213 0.222 1,347,126 0.2152 -2.00%
2025-06-20 0 0.250 0.245 0.250 0.242 0.250 724,000 177,920 0.2457 0.218 0.213 0.218 0.211 0.218 832,184 0.2138 0.00%
2025-06-19 0 0.250 0.244 0.255 0.250 0.275 2,784,000 707,400 0.2541 0.218 0.212 0.222 0.218 0.239 3,200,000 0.2211 -9.09%
2025-06-18 0 0.275 0.275 0.285 - - 0 0 - 0.239 0.239 0.248 - - 0 - 0.00%
2025-06-17 0 0.275 0.275 0.290 0.270 0.280 112,000 30,820 0.2752 0.239 0.239 0.252 0.235 0.244 128,736 0.2394 -1.79%
2025-06-16 0 0.280 0.270 0.290 - - 0 0 - 0.244 0.235 0.252 - - 0 - 0.00%
2025-06-13 0 0.280 0.280 0.295 0.270 0.280 114,000 30,870 0.2708 0.244 0.244 0.257 0.235 0.244 131,034 0.2356 1.82%
2025-06-12 0 0.275 0.275 0.280 0.275 0.275 48,000 13,200 0.2750 0.239 0.239 0.244 0.239 0.239 55,172 0.2393 0.00%
2025-06-11 0 0.275 0.275 0.280 0.270 0.275 200,000 54,800 0.2740 0.239 0.239 0.244 0.235 0.239 229,885 0.2384 3.77%
2025-06-10 0 0.285 0.285 0.295 0.285 0.295 208,000 59,780 0.2874 0.231 0.231 0.239 0.231 0.239 257,124 0.2325 -3.39%
2025-06-09 0 0.295 0.295 0.300 0.290 0.300 62,000 18,580 0.2997 0.239 0.239 0.243 0.235 0.243 76,643 0.2424 -1.67%
2025-06-06 0 0.300 0.290 0.300 0.280 0.305 118,000 35,300 0.2992 0.243 0.235 0.243 0.227 0.247 145,869 0.2420 0.00%
2025-06-05 0 0.300 0.280 0.300 0.285 0.300 88,000 25,490 0.2897 0.243 0.227 0.243 0.231 0.243 108,783 0.2343 3.45%
2025-06-04 0 0.290 0.290 0.305 0.290 0.310 340,000 102,980 0.3029 0.235 0.235 0.247 0.235 0.251 420,299 0.2450 -6.45%
2025-06-03 0 0.310 0.295 0.310 0.280 0.310 258,000 75,910 0.2942 0.251 0.239 0.251 0.227 0.251 318,933 0.2380 6.90%
2025-06-02 0 0.290 0.280 0.285 - - 0 0 - 0.235 0.227 0.231 - - 0 - 0.00%
2025-05-30 0 0.290 0.290 0.295 0.280 0.290 98,000 28,280 0.2886 0.235 0.235 0.239 0.227 0.235 121,145 0.2334 0.00%
2025-05-29 0 0.290 0.290 0.305 0.275 0.310 2,046,000 603,760 0.2951 0.235 0.235 0.247 0.222 0.251 2,529,213 0.2387 0.00%
2025-05-28 0 0.290 0.290 0.295 0.280 0.295 408,000 117,640 0.2883 0.235 0.235 0.239 0.227 0.239 504,359 0.2332 0.00%
2025-05-27 0 0.290 0.280 0.290 0.280 0.290 940,000 268,210 0.2853 0.235 0.227 0.235 0.227 0.235 1,162,004 0.2308 0.00%
2025-05-26 0 0.290 0.285 0.290 0.275 0.295 1,018,000 293,460 0.2883 0.235 0.231 0.235 0.222 0.239 1,258,426 0.2332 5.45%
2025-05-23 0 0.275 0.275 0.295 0.265 0.305 972,000 275,640 0.2836 0.222 0.222 0.239 0.214 0.247 1,201,561 0.2294 -9.84%
2025-05-22 0 0.305 0.285 0.305 0.250 0.310 10,978,157 2,940,497 0.2678 0.247 0.231 0.247 0.202 0.251 13,570,916 0.2167 17.31%
2025-05-21 0 0.260 0.241 0.265 0.248 0.260 1,024,000 265,662 0.2594 0.210 0.195 0.214 0.201 0.210 1,265,843 0.2099 5.26%
2025-05-20 0 0.247 0.242 0.248 - - 0 0 - 0.200 0.196 0.201 - - 0 - 0.00%
2025-05-19 0 0.247 0.246 0.255 0.247 0.260 2,160,000 550,734 0.2550 0.200 0.199 0.206 0.200 0.210 2,670,137 0.2063 -1.20%
2025-05-16 0 0.250 0.246 0.255 0.240 0.250 1,360,000 338,288 0.2487 0.202 0.199 0.206 0.194 0.202 1,681,197 0.2012 3.73%
2025-05-15 0 0.241 0.234 0.243 - - 0 0 - 0.195 0.189 0.197 - - 0 - 0.00%
2025-05-14 0 0.241 0.241 0.247 0.233 0.233 292,000 70,308 0.2408 0.195 0.195 0.200 0.188 0.188 360,963 0.1948 3.43%
2025-05-13 0 0.233 0.232 0.238 0.232 0.238 178,000 42,340 0.2379 0.188 0.188 0.193 0.188 0.193 220,039 0.1924 -2.10%
2025-05-12 0 0.238 0.233 0.245 0.231 0.245 348,000 82,564 0.2373 0.193 0.188 0.198 0.187 0.198 430,189 0.1919 0.42%
2025-05-09 0 0.237 0.231 0.240 - - 0 0 - 0.192 0.187 0.194 - - 0 - 3.04%
2025-05-08 0 0.230 0.230 0.250 0.221 0.248 1,662,000 372,634 0.2242 0.186 0.186 0.202 0.179 0.201 2,054,522 0.1814 -0.43%
2025-05-07 0 0.231 0.231 0.240 0.228 0.247 204,000 49,706 0.2437 0.187 0.187 0.194 0.184 0.200 252,180 0.1971 0.43%
2025-05-06 0 0.230 0.230 0.246 - - 0 0 - 0.186 0.186 0.199 - - 0 - 0.88%
2025-05-02 0 0.228 0.228 0.247 - - 0 0 - 0.184 0.184 0.200 - - 0 - 0.00%
2025-04-30 0 0.228 0.228 0.243 0.228 0.243 112,000 27,186 0.2427 0.184 0.184 0.197 0.184 0.197 138,452 0.1964 -3.80%
2025-04-29 0 0.237 0.237 0.241 0.221 0.237 156,000 36,792 0.2358 0.192 0.192 0.195 0.179 0.192 192,843 0.1908 0.42%
2025-04-28 0 0.236 0.236 0.242 0.232 0.236 402,000 94,386 0.2348 0.191 0.191 0.196 0.188 0.191 496,942 0.1899 1.29%
2025-04-25 0 0.233 0.233 0.243 - - 0 0 - 0.188 0.188 0.197 - - 0 - 0.00%
2025-04-24 0 0.233 0.223 0.246 - - 0 0 - 0.188 0.180 0.199 - - 0 - 0.00%
2025-04-23 0 0.233 0.231 0.244 - - 0 0 - 0.188 0.187 0.197 - - 0 - 0.00%
2025-04-22 0 0.233 0.222 0.234 0.220 0.233 244,000 54,054 0.2215 0.188 0.180 0.189 0.178 0.188 301,627 0.1792 3.10%
2025-04-17 0 0.226 0.226 0.241 0.226 0.226 248,000 56,076 0.2261 0.183 0.183 0.195 0.183 0.183 306,571 0.1829 -1.74%
2025-04-16 0 0.230 0.225 0.241 - - 0 0 - 0.186 0.182 0.195 - - 0 - 0.00%
2025-04-15 0 0.230 0.230 0.231 0.230 0.232 344,000 79,490 0.2311 0.186 0.186 0.187 0.186 0.188 425,244 0.1869 0.00%
2025-04-14 0 0.230 0.230 0.237 0.229 0.237 62,000 14,634 0.2360 0.186 0.186 0.192 0.185 0.192 76,643 0.1909 -2.95%
2025-04-11 0 0.237 0.227 0.237 - - 0 0 - 0.192 0.184 0.192 - - 0 - 0.00%
2025-04-10 0 0.237 0.228 0.247 - - 0 0 - 0.192 0.184 0.200 - - 0 - 0.00%
2025-04-09 0 0.237 0.227 0.238 0.219 0.238 40,000 9,254 0.2314 0.192 0.184 0.193 0.177 0.193 49,447 0.1871 -0.84%
2025-04-08 0 0.239 0.215 0.239 0.212 0.239 64,000 13,668 0.2136 0.193 0.174 0.193 0.171 0.193 79,115 0.1728 10.65%
2025-04-07 0 0.216 0.212 0.220 0.212 0.230 1,360,000 300,992 0.2213 0.175 0.171 0.178 0.171 0.186 1,681,197 0.1790 -10.00%
2025-04-03 0 0.240 0.231 0.240 0.240 0.245 1,424,000 343,862 0.2415 0.194 0.187 0.194 0.194 0.198 1,760,312 0.1953 -4.00%
2025-04-02 0 0.250 0.243 0.250 0.243 0.250 434,000 107,562 0.2478 0.202 0.197 0.202 0.197 0.202 536,500 0.2005 2.04%
2025-04-01 0 0.245 0.240 0.245 0.218 0.245 2,194,000 511,744 0.2332 0.198 0.194 0.198 0.176 0.198 2,712,167 0.1887 -3.92%
2025-03-31 0 0.255 0.255 0.260 0.250 0.270 1,140,000 295,910 0.2596 0.206 0.206 0.210 0.202 0.218 1,409,239 0.2100 -3.77%
2025-03-28 0 0.265 0.260 0.265 0.255 0.270 1,380,000 363,910 0.2637 0.214 0.210 0.214 0.206 0.218 1,705,921 0.2133 1.92%
2025-03-27 0 0.260 0.255 0.260 0.241 0.260 2,916,000 725,140 0.2487 0.210 0.206 0.210 0.195 0.210 3,604,684 0.2012 4.42%
2025-03-26 0 0.249 0.248 0.249 0.245 0.250 1,040,000 256,754 0.2469 0.201 0.201 0.201 0.198 0.202 1,285,621 0.1997 1.22%
2025-03-25 0 0.246 0.246 0.249 0.243 0.260 10,404,000 2,582,160 0.2482 0.199 0.199 0.201 0.197 0.210 12,861,158 0.2008 -15.17%
2025-03-24 0 0.290 0.290 0.295 0.275 0.290 398,000 115,330 0.2898 0.235 0.235 0.239 0.222 0.235 491,997 0.2344 0.00%
2025-03-21 0 0.290 0.280 0.290 0.275 0.290 1,542,000 438,540 0.2844 0.235 0.227 0.235 0.222 0.235 1,906,181 0.2301 1.75%
2025-03-20 0 0.285 0.285 0.290 0.280 0.310 5,264,000 1,522,550 0.2892 0.231 0.231 0.235 0.227 0.251 6,507,222 0.2340 5.56%
2025-03-19 0 0.270 0.243 0.270 0.255 0.285 1,000,000 260,130 0.2601 0.218 0.197 0.218 0.206 0.231 1,236,174 0.2104 -1.82%
2025-03-18 0 0.275 0.270 0.275 0.250 0.275 1,748,000 447,960 0.2563 0.222 0.218 0.222 0.202 0.222 2,160,833 0.2073 7.84%
2025-03-17 0 0.255 0.243 0.255 0.240 0.255 376,000 92,180 0.2452 0.206 0.197 0.206 0.194 0.206 464,802 0.1983 6.25%
2025-03-14 0 0.240 0.236 0.240 0.230 0.250 2,630,000 615,334 0.2340 0.194 0.191 0.194 0.186 0.202 3,251,139 0.1893 -4.00%
2025-03-13 0 0.250 0.244 0.265 0.250 0.265 368,000 93,350 0.2537 0.202 0.197 0.214 0.202 0.214 454,912 0.2052 0.00%
2025-03-12 0 0.250 0.249 0.255 0.240 0.290 4,868,000 1,253,626 0.2575 0.202 0.201 0.206 0.194 0.235 6,017,697 0.2083 -5.66%
2025-03-11 0 0.265 0.255 0.265 0.185 0.280 19,172,000 4,827,850 0.2518 0.214 0.206 0.214 0.150 0.227 23,699,935 0.2037 64.60%
2025-03-10 0 0.161 0.155 0.167 - - 0 0 - 0.130 0.125 0.135 - - 0 - 0.00%
2025-03-07 0 0.161 0.161 0.167 0.161 0.162 36,000 5,814 0.1615 0.130 0.130 0.135 0.130 0.131 44,502 0.1306 -1.83%
2025-03-06 0 0.164 0.156 0.170 - - 6,000 990 0.1650 0.133 0.126 0.138 - - 7,417 0.1335 0.00%
2025-03-05 0 0.164 0.156 0.165 0.154 0.164 272,000 44,448 0.1634 0.133 0.126 0.133 0.125 0.133 336,239 0.1322 10.81%
2025-03-04 0 0.148 0.148 0.161 0.148 0.161 116,000 18,650 0.1608 0.120 0.120 0.130 0.120 0.130 143,396 0.1301 -2.63%
2025-03-03 0 0.152 0.152 0.157 0.148 0.152 50,000 7,582 0.1516 0.123 0.123 0.127 0.120 0.123 61,809 0.1227 3.40%
2025-02-28 0 0.147 0.147 0.152 - - 0 0 - 0.119 0.119 0.123 - - 0 - 0.00%
2025-02-27 0 0.147 0.147 0.154 - - 0 0 - 0.119 0.119 0.125 - - 0 - 0.68%
2025-02-26 0 0.146 0.146 0.154 - - 0 0 - 0.118 0.118 0.125 - - 0 - 0.00%
2025-02-25 0 0.146 0.145 0.152 0.146 0.146 58,000 8,468 0.1460 0.118 0.117 0.123 0.118 0.118 71,698 0.1181 0.00%
2025-02-24 0 0.146 0.146 0.153 0.145 0.150 624,000 90,992 0.1458 0.118 0.118 0.124 0.117 0.121 771,373 0.1180 1.39%
2025-02-21 0 0.144 0.144 0.152 0.143 0.144 292,000 41,948 0.1437 0.116 0.116 0.123 0.116 0.116 360,963 0.1162 0.00%
2025-02-20 0 0.144 0.144 0.152 0.143 0.143 46,000 6,578 0.1430 0.116 0.116 0.123 0.116 0.116 56,864 0.1157 -1.37%
2025-02-19 0 0.146 0.146 0.152 0.142 0.151 252,000 36,526 0.1449 0.118 0.118 0.123 0.115 0.122 311,516 0.1173 -8.18%
2025-02-18 0 0.159 0.150 0.162 - - 0 0 - 0.129 0.121 0.131 - - 0 - 0.00%
2025-02-17 0 0.159 0.152 0.162 - - 0 0 - 0.129 0.123 0.131 - - 0 - 0.00%
2025-02-14 0 0.159 0.155 0.159 - - 0 0 - 0.129 0.125 0.129 - - 0 - -1.85%
2025-02-13 0 0.162 0.156 - - - 0 0 - 0.131 0.126 - - - 0 - 0.00%
2025-02-12 0 0.162 0.155 0.162 0.158 0.162 44,000 7,064 0.1605 0.131 0.125 0.131 0.128 0.131 54,392 0.1299 1.89%
2025-02-11 0 0.159 0.150 0.159 - - 0 0 - 0.129 0.121 0.129 - - 0 - 0.00%
2025-02-10 0 0.159 0.155 0.161 - - 0 0 - 0.129 0.125 0.130 - - 0 - 0.00%
2025-02-07 0 0.159 0.152 0.159 0.159 0.160 172,000 27,408 0.1593 0.129 0.123 0.129 0.129 0.129 212,622 0.1289 6.00%
2025-02-06 0 0.150 0.150 0.162 - - 0 0 - 0.121 0.121 0.131 - - 0 - 0.00%
2025-02-05 0 0.150 0.150 0.166 - - 0 0 - 0.121 0.121 0.134 - - 0 - 0.00%
2025-02-04 0 0.150 0.150 0.166 0.150 0.156 448,000 69,876 0.1560 0.121 0.121 0.134 0.121 0.126 553,806 0.1262 -0.66%
2025-02-03 0 0.151 0.150 0.151 0.150 0.152 844,000 127,490 0.1511 0.122 0.121 0.122 0.121 0.123 1,043,331 0.1222 0.00%
2025-01-28 0 0.151 0.150 0.168 - - 0 0 - 0.122 0.121 0.136 - - 0 - 0.00%
2025-01-27 0 0.151 0.151 0.168 - - 0 0 - 0.122 0.122 0.136 - - 0 - 0.00%
2025-01-24 0 0.151 0.151 0.162 - - 0 0 - 0.122 0.122 0.131 - - 0 - 0.00%
2025-01-23 0 0.151 0.151 0.168 0.150 0.155 10,000 1,540 0.1540 0.122 0.122 0.136 0.121 0.125 12,362 0.1246 -5.63%
2025-01-22 0 0.160 0.148 0.164 - - 0 0 - 0.129 0.120 0.133 - - 0 - 0.00%
2025-01-21 0 0.160 0.150 0.160 - - 0 0 - 0.129 0.121 0.129 - - 0 - 0.00%
2025-01-20 0 0.160 0.149 0.165 - - 0 0 - 0.129 0.121 0.133 - - 0 - 0.00%
2025-01-17 0 0.160 0.147 0.160 - - 0 0 - 0.129 0.119 0.129 - - 0 - 0.00%
2025-01-16 0 0.160 0.151 0.168 - - 0 0 - 0.129 0.122 0.136 - - 0 - 0.00%
2025-01-15 0 0.160 0.147 0.160 - - 0 0 - 0.129 0.119 0.129 - - 0 - -3.03%
2025-01-14 0 0.165 0.148 0.165 0.166 0.166 12,000 1,992 0.1660 0.133 0.120 0.133 0.134 0.134 14,834 0.1343 10.74%
2025-01-13 0 0.149 0.149 0.165 0.146 0.146 12,000 1,752 0.1460 0.121 0.121 0.133 0.118 0.118 14,834 0.1181 -0.67%
2025-01-10 0 0.150 0.150 0.168 - - 0 0 - 0.121 0.121 0.136 - - 0 - 0.00%
2025-01-09 0 0.150 0.150 0.168 0.150 0.156 268,000 41,796 0.1560 0.121 0.121 0.136 0.121 0.126 331,295 0.1262 -3.85%
2025-01-08 0 0.156 0.156 0.168 0.156 0.156 4,128 643 0.1558 0.126 0.126 0.136 0.126 0.126 5,103 0.1260 0.00%
2025-01-07 0 0.156 0.150 0.168 - - 0 0 - 0.126 0.121 0.136 - - 0 - 0.00%
2025-01-06 0 0.156 0.156 0.170 0.156 0.156 64,000 9,984 0.1560 0.126 0.126 0.138 0.126 0.126 79,115 0.1262 -8.77%
2025-01-03 0 0.171 0.156 0.172 0.171 0.172 18,000 3,064 0.1702 0.138 0.126 0.139 0.138 0.139 22,251 0.1377 -0.58%
2025-01-02 0 0.172 0.170 0.180 - - 0 0 - 0.139 0.138 0.146 - - 0 - 0.00%
2024-12-31 0 0.172 0.172 0.180 - - 0 0 - 0.139 0.139 0.146 - - 0 - 0.00%
2024-12-30 0 0.172 0.154 0.180 - - 0 0 - 0.139 0.125 0.146 - - 0 - 0.00%
2024-12-27 0 0.172 0.155 0.172 - - 0 0 - 0.139 0.125 0.139 - - 0 - 0.00%
2024-12-24 0 0.172 0.160 0.173 - - 0 0 - 0.139 0.129 0.140 - - 0 - 0.00%
2024-12-23 0 0.172 0.161 0.172 0.173 0.173 300,000 51,900 0.1730 0.139 0.130 0.139 0.140 0.140 370,852 0.1399 1.18%
2024-12-20 0 0.170 0.170 0.192 0.151 0.160 12,000 1,902 0.1585 0.138 0.138 0.155 0.122 0.129 14,834 0.1282 0.00%
2024-12-19 0 0.170 0.154 - - - 0 0 - 0.138 0.125 - - - 0 - 0.00%
2024-12-18 0 0.170 0.165 0.194 - - 0 0 - 0.138 0.133 0.157 - - 0 - 0.00%
2024-12-17 0 0.170 0.170 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2024-12-16 0 0.170 0.146 - - - 0 0 - 0.138 0.118 - - - 0 - 0.00%
2024-12-13 0 0.170 0.146 0.198 - - 0 0 - 0.138 0.118 0.160 - - 0 - 0.00%
2024-12-12 0 0.170 0.147 - 0.170 0.170 10,000 1,700 0.1700 0.138 0.119 - 0.138 0.138 12,362 0.1375 6.92%
2024-12-11 0 0.159 0.159 - - - 0 0 - 0.129 0.129 - - - 0 - 3.25%
2024-12-10 0 0.154 0.147 - - - 20,000 3,080 0.1540 0.125 0.119 - - - 24,723 0.1246 0.00%
2024-12-09 0 0.154 0.145 0.199 - - 0 0 - 0.125 0.117 0.161 - - 0 - 0.00%
2024-12-06 0 0.154 0.148 - 0.144 0.154 924,833 137,115 0.1483 0.125 0.120 - 0.116 0.125 1,143,255 0.1199 -1.28%
2024-12-05 0 0.156 0.148 - 0.146 0.156 690,000 100,940 0.1463 0.126 0.120 - 0.118 0.126 852,960 0.1183 -0.64%
2024-12-04 0 0.157 0.146 - - - 0 0 - 0.127 0.118 - - - 0 - 0.00%
2024-12-03 0 0.157 0.146 - - - 0 0 - 0.127 0.118 - - - 0 - 0.00%
2024-12-02 0 0.157 0.146 - - - 0 0 - 0.127 0.118 - - - 0 - 0.00%
2024-11-29 0 0.157 0.146 0.170 - - 0 0 - 0.127 0.118 0.138 - - 0 - 0.00%
2024-11-28 0 0.157 0.143 0.170 0.157 0.168 746,000 121,796 0.1633 0.127 0.116 0.138 0.127 0.136 922,186 0.1321 -5.99%
2024-11-27 0 0.167 0.167 0.168 0.167 0.167 32,000 5,346 0.1671 0.135 0.135 0.136 0.135 0.135 39,558 0.1351 0.00%
2024-11-26 0 0.167 0.167 0.175 0.165 0.167 60,000 9,960 0.1660 0.135 0.135 0.142 0.133 0.135 74,170 0.1343 0.60%
2024-11-25 0 0.166 0.166 0.172 0.164 0.164 32,000 5,252 0.1641 0.134 0.134 0.139 0.133 0.133 39,558 0.1328 1.22%
2024-11-22 0 0.164 0.164 0.177 0.164 0.164 35,602 5,822 0.1635 0.133 0.133 0.143 0.133 0.133 44,010 0.1323 0.00%
2024-11-21 0 0.164 0.164 0.170 0.164 0.164 52,000 8,528 0.1640 0.133 0.133 0.138 0.133 0.133 64,281 0.1327 0.00%
2024-11-20 0 0.164 0.161 - 0.164 0.164 30,000 4,920 0.1640 0.133 0.130 - 0.133 0.133 37,085 0.1327 1.86%
2024-11-19 0 0.161 0.161 0.164 - - 0 0 - 0.130 0.130 0.133 - - 0 - 0.00%
2024-11-18 0 0.161 0.161 0.164 - - 0 0 - 0.130 0.130 0.133 - - 0 - 0.00%
2024-11-15 0 0.161 0.161 0.164 0.161 0.161 110,000 17,710 0.1610 0.130 0.130 0.133 0.130 0.130 135,979 0.1302 -1.23%
2024-11-14 0 0.163 0.162 0.170 - - 0 0 - 0.132 0.131 0.138 - - 0 - 0.00%
2024-11-13 0 0.163 0.162 0.170 - - 0 0 - 0.132 0.131 0.138 - - 0 - 0.00%
2024-11-12 0 0.163 0.162 0.170 - - 0 0 - 0.132 0.131 0.138 - - 0 - 0.00%
2024-11-11 0 0.163 0.162 0.170 0.162 0.163 84,000 13,610 0.1620 0.132 0.131 0.138 0.131 0.132 103,839 0.1311 0.62%
2024-11-08 0 0.162 0.162 - - - 0 0 - 0.131 0.131 - - - 0 - 0.00%
2024-11-07 0 0.162 0.161 - - - 0 0 - 0.131 0.130 - - - 0 - 0.00%
2024-11-06 0 0.162 0.162 - 0.161 0.162 148,000 23,960 0.1619 0.131 0.131 - 0.130 0.131 182,954 0.1310 -4.71%
2024-11-05 0 0.170 0.170 - 0.161 0.170 307,923 51,288 0.1666 0.138 0.138 - 0.130 0.138 380,647 0.1347 0.00%
2024-11-04 0 0.170 0.162 - - - 0 0 - 0.138 0.131 - - - 0 - 0.00%
2024-11-01 0 0.170 0.162 - - - 0 0 - 0.138 0.131 - - - 0 - 0.00%
2024-10-31 0 0.170 0.162 - - - 0 0 - 0.138 0.131 - - - 0 - 0.00%
2024-10-30 0 0.170 0.170 - - - 0 0 - 0.138 0.138 - - - 0 - 4.94%
2024-10-29 0 0.162 0.170 - 0.162 0.163 68,000 11,074 0.1629 0.131 0.138 - 0.131 0.132 84,060 0.1317 0.00%
2024-10-28 0 0.162 0.161 - - - 0 0 - 0.131 0.130 - - - 0 - 0.00%
2024-10-25 0 0.162 0.161 0.186 - - 0 0 - 0.131 0.130 0.150 - - 0 - 0.00%
2024-10-24 0 0.162 0.161 - - - 0 0 - 0.131 0.130 - - - 0 - 0.00%
2024-10-23 0 0.162 0.162 - 0.160 0.160 20,000 3,200 0.1600 0.131 0.131 - 0.129 0.129 24,723 0.1294 -1.82%
2024-10-22 0 0.165 0.160 0.173 0.165 0.165 30,000 4,950 0.1650 0.133 0.129 0.140 0.133 0.133 37,085 0.1335 0.00%
2024-10-21 0 0.165 0.161 0.165 0.170 0.173 134,000 23,120 0.1725 0.133 0.130 0.133 0.138 0.140 165,647 0.1396 -5.71%
2024-10-18 0 0.175 0.160 0.175 - - 0 0 - 0.142 0.129 0.142 - - 0 - -0.57%
2024-10-17 0 0.176 0.160 0.177 0.160 0.178 84,000 14,884 0.1772 0.142 0.129 0.143 0.129 0.144 103,839 0.1433 -3.30%
2024-10-16 0 0.182 0.162 0.185 0.162 0.185 122,000 22,524 0.1846 0.147 0.131 0.150 0.131 0.150 150,813 0.1494 -3.70%
2024-10-15 0 0.189 0.170 0.210 - - 0 0 - 0.153 0.138 0.170 - - 0 - 0.00%
2024-10-14 0 0.189 0.189 0.190 0.173 0.189 186,000 33,576 0.1805 0.153 0.153 0.154 0.140 0.153 229,928 0.1460 9.25%
2024-10-10 0 0.193 0.193 0.200 0.172 0.193 370,000 69,606 0.1881 0.140 0.140 0.145 0.125 0.140 510,261 0.1364 4.32%
2024-10-09 0 0.185 0.175 0.189 - - 0 0 - 0.134 0.127 0.137 - - 0 - 0.00%
2024-10-08 0 0.185 0.185 0.188 0.175 0.182 92,000 16,114 0.1752 0.134 0.134 0.136 0.127 0.132 126,876 0.1270 6.32%
2024-10-07 0 0.174 0.176 0.185 0.168 0.168 12,000 2,016 0.1680 0.126 0.128 0.134 0.122 0.122 16,549 0.1218 3.57%
2024-10-04 0 0.168 0.168 0.184 0.168 0.169 102,000 17,236 0.1690 0.122 0.122 0.133 0.122 0.123 140,667 0.1225 0.00%
2024-10-03 0 0.168 0.168 0.182 0.168 0.168 160,000 26,880 0.1680 0.122 0.122 0.132 0.122 0.122 220,654 0.1218 0.60%
2024-10-02 0 0.167 0.167 0.181 0.167 0.177 282,000 47,178 0.1673 0.121 0.121 0.131 0.121 0.128 388,902 0.1213 -1.76%
2024-09-30 0 0.170 0.166 0.182 0.167 0.170 30,320 5,091 0.1679 0.123 0.120 0.132 0.121 0.123 41,814 0.1218 0.59%
2024-09-27 0 0.169 0.158 0.169 0.158 0.169 80,000 13,086 0.1636 0.123 0.115 0.123 0.115 0.123 110,327 0.1186 3.68%
2024-09-26 0 0.163 0.163 0.169 0.163 0.163 102,000 16,626 0.1630 0.118 0.118 0.123 0.118 0.118 140,667 0.1182 0.00%
2024-09-25 0 0.163 0.163 0.169 0.162 0.162 52,000 8,424 0.1620 0.118 0.118 0.123 0.117 0.117 71,712 0.1175 1.24%
2024-09-24 0 0.161 0.161 0.167 0.160 0.167 178,000 28,550 0.1604 0.117 0.117 0.121 0.116 0.121 245,477 0.1163 2.55%
2024-09-23 0 0.157 0.157 0.168 0.157 0.157 12,000 1,884 0.1570 0.114 0.114 0.122 0.114 0.114 16,549 0.1138 -0.63%
2024-09-20 0 0.158 0.158 0.169 - - 0 0 - 0.115 0.115 0.123 - - 0 - 3.95%
2024-09-19 0 0.152 0.152 0.169 0.151 0.152 606,000 91,508 0.1510 0.110 0.110 0.123 0.109 0.110 835,725 0.1095 0.66%
2024-09-17 0 0.151 0.147 0.169 - - 0 0 - 0.109 0.107 0.123 - - 0 - 0.00%
2024-09-16 0 0.151 0.147 0.169 - - 0 0 - 0.109 0.107 0.123 - - 0 - 0.00%
2024-09-13 0 0.151 0.148 0.169 0.148 0.151 436,000 65,728 0.1508 0.109 0.107 0.123 0.107 0.109 601,281 0.1093 0.00%
2024-09-12 0 0.151 0.150 0.169 - - 0 0 - 0.109 0.109 0.123 - - 0 - 0.00%
2024-09-11 0 0.151 0.150 0.169 - - 0 0 - 0.109 0.109 0.123 - - 0 - 0.00%
2024-09-10 0 0.151 0.151 0.168 0.151 0.151 34,000 5,134 0.1510 0.109 0.109 0.122 0.109 0.109 46,889 0.1095 0.67%
2024-09-09 0 0.150 0.150 0.169 - - 0 0 - 0.109 0.109 0.123 - - 0 - 0.00%
2024-09-05 0 0.150 0.150 0.167 0.150 0.150 52,000 7,800 0.1500 0.109 0.109 0.121 0.109 0.109 71,712 0.1088 0.00%
2024-09-04 0 0.150 0.150 0.169 0.150 0.170 6,000 980 0.1633 0.109 0.109 0.123 0.109 0.123 8,275 0.1184 -1.32%
2024-09-03 0 0.152 0.150 0.170 - - 0 0 - 0.110 0.109 0.123 - - 0 - 0.00%
2024-09-02 0 0.152 0.146 0.170 - - 0 0 - 0.110 0.106 0.123 - - 0 - 0.00%
2024-08-30 0 0.152 0.152 0.169 0.147 0.158 26,000 4,064 0.1563 0.110 0.110 0.123 0.107 0.115 35,856 0.1133 -2.56%
2024-08-29 0 0.156 0.156 0.157 0.146 0.157 232,000 36,272 0.1563 0.113 0.113 0.114 0.106 0.114 319,948 0.1134 -0.64%
2024-08-28 0 0.157 0.141 0.164 - - 0 0 - 0.114 0.102 0.119 - - 0 - 0.00%
2024-08-27 0 0.157 0.140 0.157 - - 0 0 - 0.114 0.102 0.114 - - 0 - 0.00%
2024-08-26 0 0.157 0.138 0.160 0.138 0.160 52,000 8,102 0.1558 0.114 0.100 0.116 0.100 0.116 71,712 0.1130 14.60%
2024-08-23 0 0.137 0.137 0.149 - - 0 0 - 0.099 0.099 0.108 - - 0 - 0.00%
2024-08-22 0 0.137 0.137 0.149 - - 0 0 - 0.099 0.099 0.108 - - 0 - 0.00%
2024-08-21 0 0.137 0.137 0.149 - - 0 0 - 0.099 0.099 0.108 - - 0 - 0.00%
2024-08-20 0 0.137 0.137 0.149 - - 0 0 - 0.099 0.099 0.108 - - 0 - 0.00%
2024-08-19 0 0.137 0.137 0.143 - - 0 0 - 0.099 0.099 0.104 - - 0 - 0.74%
2024-08-16 0 0.136 0.136 0.143 - - 0 0 - 0.099 0.099 0.104 - - 0 - 0.00%
2024-08-15 0 0.136 0.134 0.143 - - 0 0 - 0.099 0.097 0.104 - - 0 - 0.00%
2024-08-14 0 0.136 0.136 0.143 - - 0 0 - 0.099 0.099 0.104 - - 0 - 2.26%
2024-08-13 0 0.133 0.133 0.143 0.132 0.134 18,000 2,394 0.1330 0.096 0.096 0.104 0.096 0.097 24,824 0.0964 1.53%
2024-08-12 0 0.131 0.124 0.143 - - 0 0 - 0.095 0.090 0.104 - - 0 - 0.00%
2024-08-09 0 0.131 0.128 0.143 - - 0 0 - 0.095 0.093 0.104 - - 0 - 0.00%
2024-08-08 0 0.131 0.128 0.143 - - 0 0 - 0.095 0.093 0.104 - - 0 - 0.00%
2024-08-07 0 0.131 0.128 0.143 - - 0 0 - 0.095 0.093 0.104 - - 0 - 0.00%
2024-08-06 0 0.131 0.131 0.143 - - 0 0 - 0.095 0.095 0.104 - - 0 - 0.00%
2024-08-05 0 0.131 0.131 0.143 0.128 0.131 3,900,000 507,048 0.1300 0.095 0.095 0.104 0.093 0.095 5,378,430 0.0943 0.00%
2024-08-02 0 0.131 0.131 0.143 - - 0 0 - 0.095 0.095 0.104 - - 0 - 0.00%
2024-08-01 0 0.131 0.131 0.143 - - 0 0 - 0.095 0.095 0.104 - - 0 - 0.00%
2024-07-31 0 0.131 0.131 0.143 - - 0 0 - 0.095 0.095 0.104 - - 0 - 0.77%
2024-07-30 0 0.130 0.128 0.143 - - 0 0 - 0.094 0.093 0.104 - - 0 - 0.00%
2024-07-29 0 0.130 0.130 0.143 - - 0 0 - 0.094 0.094 0.104 - - 0 - 0.00%
2024-07-26 0 0.130 0.130 0.143 - - 0 0 - 0.094 0.094 0.104 - - 0 - 0.00%
2024-07-25 0 0.130 0.130 0.143 - - 0 0 - 0.094 0.094 0.104 - - 0 - 0.00%
2024-07-24 0 0.130 0.123 0.143 - - 0 0 - 0.094 0.089 0.104 - - 0 - 0.00%
2024-07-23 0 0.130 0.130 0.143 - - 0 0 - 0.094 0.094 0.104 - - 0 - 0.00%
2024-07-22 0 0.130 0.126 0.143 - - 0 0 - 0.094 0.091 0.104 - - 0 - 0.00%
2024-07-19 0 0.130 0.130 0.143 - - 0 0 - 0.094 0.094 0.104 - - 0 - 0.00%
2024-07-18 0 0.130 0.130 0.142 0.130 0.130 64,000 8,320 0.1300 0.094 0.094 0.103 0.094 0.094 88,261 0.0943 0.00%
2024-07-17 0 0.130 0.130 0.143 - - 0 0 - 0.094 0.094 0.104 - - 0 - 0.00%
2024-07-16 0 0.130 0.130 0.143 - - 0 0 - 0.094 0.094 0.104 - - 0 - 0.00%
2024-07-15 0 0.130 0.130 0.142 0.130 0.130 18,000 2,340 0.1300 0.094 0.094 0.103 0.094 0.094 24,824 0.0943 0.00%
2024-07-12 0 0.130 0.130 0.143 0.130 0.130 14,000 1,820 0.1300 0.094 0.094 0.104 0.094 0.094 19,307 0.0943 -1.52%
2024-07-11 0 0.132 0.126 0.143 - - 0 0 - 0.096 0.091 0.104 - - 0 - 0.00%
2024-07-10 0 0.132 0.126 0.143 - - 0 0 - 0.096 0.091 0.104 - - 0 - 0.00%
2024-07-09 0 0.132 0.126 0.143 - - 0 0 - 0.096 0.091 0.104 - - 0 - 0.00%
2024-07-08 0 0.132 0.130 0.143 - - 0 0 - 0.096 0.094 0.104 - - 0 - 0.00%
2024-07-05 0 0.132 0.131 0.143 0.132 0.132 100,000 13,200 0.1320 0.096 0.095 0.104 0.096 0.096 137,908 0.0957 0.00%
2024-07-04 0 0.132 0.132 0.143 0.131 0.131 200,000 26,200 0.1310 0.096 0.096 0.104 0.095 0.095 275,817 0.0950 0.76%
2024-07-03 0 0.131 0.131 0.143 0.131 0.131 300,000 39,300 0.1310 0.095 0.095 0.104 0.095 0.095 413,725 0.0950 0.00%
2024-07-02 0 0.131 0.131 0.143 - - 0 0 - 0.095 0.095 0.104 - - 0 - 0.00%
2024-06-28 0 0.131 0.131 0.143 - - 0 0 - 0.095 0.095 0.104 - - 0 - 0.00%
2024-06-27 0 0.131 0.126 0.143 - - 0 0 - 0.095 0.091 0.104 - - 0 - 0.00%
2024-06-26 0 0.131 0.127 0.143 - - 0 0 - 0.095 0.092 0.104 - - 0 - 0.00%
2024-06-25 0 0.131 0.126 0.143 - - 0 0 - 0.095 0.091 0.104 - - 0 - 3.15%
2024-06-24 0 0.127 0.127 0.143 - - 0 0 - 0.092 0.092 0.104 - - 0 - 0.79%
2024-06-21 0 0.126 0.126 0.143 - - 0 0 - 0.091 0.091 0.104 - - 0 - 0.80%
2024-06-20 0 0.125 0.125 0.143 0.125 0.135 36,000 4,582 0.1273 0.091 0.091 0.104 0.091 0.098 49,647 0.0923 -7.41%
2024-06-19 0 0.135 0.135 - - - 0 0 - 0.098 0.098 - - - 0 - 0.00%
2024-06-18 0 0.135 0.135 - - - 0 0 - 0.098 0.098 - - - 0 - 0.00%
2024-06-17 0 0.135 0.135 - - - 0 0 - 0.098 0.098 - - - 0 - 0.00%
2024-06-14 0 0.135 0.135 - - - 0 0 - 0.098 0.098 - - - 0 - 0.00%
2024-06-13 0 0.135 0.135 - - - 0 0 - 0.098 0.098 - - - 0 - 0.00%
2024-06-12 0 0.135 0.135 0.158 0.133 0.139 30,000 4,074 0.1358 0.098 0.098 0.115 0.096 0.101 41,373 0.0985 -6.25%
2024-06-11 0 0.144 0.139 0.164 - - 0 0 - 0.104 0.101 0.119 - - 0 - 0.00%
2024-06-07 0 0.144 0.139 - - - 0 0 - 0.104 0.101 - - - 0 - 0.00%
2024-06-06 0 0.144 0.139 0.163 0.144 0.144 500,000 72,000 0.1440 0.104 0.101 0.118 0.104 0.104 689,542 0.1044 -9.43%
2024-06-05 0 0.159 0.139 0.164 - - 0 0 - 0.115 0.101 0.119 - - 0 - 0.00%
2024-06-04 0 0.159 0.140 0.159 - - 0 0 - 0.115 0.102 0.115 - - 0 - 0.00%
2024-06-03 0 0.159 0.143 0.159 - - 16,000 2,304 0.1440 0.115 0.104 0.115 - - 22,065 0.1044 0.00%
2024-05-31 0 0.159 0.140 0.159 - - 0 0 - 0.115 0.102 0.115 - - 0 - 0.00%
2024-05-30 0 0.159 0.140 0.159 - - 0 0 - 0.115 0.102 0.115 - - 0 - 0.00%
2024-05-29 0 0.159 0.146 0.164 - - 0 0 - 0.115 0.106 0.119 - - 0 - 0.00%
2024-05-28 0 0.159 0.146 0.178 - - 0 0 - 0.115 0.106 0.129 - - 0 - 0.00%
2024-05-27 0 0.159 0.142 0.180 - - 0 0 - 0.115 0.103 0.131 - - 0 - 0.00%
2024-05-24 0 0.159 0.137 0.159 0.137 0.159 230,000 35,588 0.1547 0.115 0.099 0.115 0.099 0.115 317,189 0.1122 17.78%
2024-05-23 0 0.135 0.135 0.158 - - 0 0 - 0.098 0.098 0.115 - - 0 - 2.27%
2024-05-22 0 0.132 0.132 0.158 - - 0 0 - 0.096 0.096 0.115 - - 0 - 0.00%
2024-05-21 0 0.132 0.131 0.147 - - 0 0 - 0.096 0.095 0.107 - - 0 - 0.00%
2024-05-20 0 0.132 0.132 0.147 0.132 0.145 22,000 3,134 0.1425 0.096 0.096 0.107 0.096 0.105 30,340 0.1033 -2.22%
2024-05-17 0 0.135 0.133 0.142 - - 0 0 - 0.098 0.096 0.103 - - 0 - 0.00%
2024-05-16 0 0.135 0.135 0.148 0.131 0.135 68,000 9,100 0.1338 0.098 0.098 0.107 0.095 0.098 93,778 0.0970 0.00%
2024-05-14 0 0.135 0.135 0.156 0.131 0.157 120,000 16,250 0.1354 0.098 0.098 0.113 0.095 0.114 165,490 0.0982 -6.25%
2024-05-13 0 0.144 0.141 0.154 - - 0 0 - 0.104 0.102 0.112 - - 0 - 0.00%
2024-05-10 0 0.144 0.132 0.157 0.144 0.144 74,000 10,656 0.1440 0.104 0.096 0.114 0.104 0.104 102,052 0.1044 8.27%
2024-05-09 0 0.133 0.122 0.146 0.133 0.133 6,000 798 0.1330 0.096 0.088 0.106 0.096 0.096 8,275 0.0964 -5.67%
2024-05-08 0 0.141 0.135 0.150 - - 0 0 - 0.102 0.098 0.109 - - 0 - 0.00%
2024-05-07 0 0.141 0.141 0.152 - - 0 0 - 0.102 0.102 0.110 - - 0 - 0.00%
2024-05-06 0 0.141 0.136 0.154 - - 0 0 - 0.102 0.099 0.112 - - 0 - 0.00%
2024-05-03 0 0.141 0.138 0.147 0.141 0.141 36,000 5,076 0.1410 0.102 0.100 0.107 0.102 0.102 49,647 0.1022 -6.00%
2024-05-02 0 0.150 0.135 0.150 - - 0 0 - 0.109 0.098 0.109 - - 0 - -0.66%
2024-04-30 0 0.151 0.131 0.151 - - 0 0 - 0.109 0.095 0.109 - - 0 - 0.00%
2024-04-29 0 0.151 0.137 0.151 0.138 0.151 136,000 19,650 0.1445 0.109 0.099 0.109 0.100 0.109 187,556 0.1048 10.22%
2024-04-26 0 0.137 0.137 0.141 0.136 0.186 1,328,000 200,048 0.1506 0.099 0.099 0.102 0.099 0.135 1,831,424 0.1092 -25.14%
2024-04-25 0 0.183 0.150 0.183 0.136 0.187 674,000 97,384 0.1445 0.133 0.109 0.133 0.099 0.136 929,503 0.1048 39.69%
2024-04-24 0 0.131 0.131 0.140 - - 0 0 - 0.095 0.095 0.102 - - 0 - 0.00%
2024-04-23 0 0.131 0.131 - - - 0 0 - 0.095 0.095 - - - 0 - 0.00%
2024-04-22 0 0.131 0.131 0.145 - - 0 0 - 0.095 0.095 0.105 - - 0 - 0.00%
2024-04-19 0 0.131 0.131 0.145 0.131 0.131 2,000 262 0.1310 0.095 0.095 0.105 0.095 0.095 2,758 0.0950 -0.76%
2024-04-18 0 0.132 0.132 0.145 - - 0 0 - 0.096 0.096 0.105 - - 0 - 0.00%
2024-04-17 0 0.132 0.132 0.145 - - 0 0 - 0.096 0.096 0.105 - - 0 - 0.00%
2024-04-16 0 0.132 0.132 0.138 0.131 0.137 178,000 23,484 0.1319 0.096 0.096 0.100 0.095 0.099 245,477 0.0957 -8.97%
2024-04-15 0 0.145 0.132 0.145 - - 0 0 - 0.105 0.096 0.105 - - 0 - 0.00%
2024-04-12 0 0.145 0.130 0.145 0.145 0.145 2,000 290 0.1450 0.105 0.094 0.105 0.105 0.105 2,758 0.1051 6.62%
2024-04-11 0 0.136 0.136 0.150 0.131 0.134 450,753 59,491 0.1320 0.099 0.099 0.109 0.095 0.097 621,627 0.0957 -6.85%
2024-04-10 0 0.146 0.133 0.150 - - 0 0 - 0.106 0.096 0.109 - - 0 - 0.00%
2024-04-09 0 0.146 0.133 0.150 - - 0 0 - 0.106 0.096 0.109 - - 0 - 0.00%
2024-04-08 0 0.146 0.140 - - - 0 0 - 0.106 0.102 - - - 0 - 0.00%
2024-04-05 0 0.146 0.141 - - - 0 0 - 0.106 0.102 - - - 0 - 0.00%
2024-04-03 0 0.146 0.133 - - - 0 0 - 0.106 0.096 - - - 0 - 0.00%
2024-04-02 0 0.146 0.133 - - - 0 0 - 0.106 0.096 - - - 0 - 0.00%
2024-03-28 0 0.146 0.133 - - - 0 0 - 0.106 0.096 - - - 0 - 0.00%
2024-03-27 0 0.146 0.133 0.146 - - 0 0 - 0.106 0.096 0.106 - - 0 - 0.00%
2024-03-26 0 0.146 0.136 - - - 0 0 - 0.106 0.099 - - - 0 - 0.00%
2024-03-25 0 0.146 0.140 - - - 0 0 - 0.106 0.102 - - - 0 - 0.00%
2024-03-22 0 0.146 0.137 - - - 0 0 - 0.106 0.099 - - - 0 - 0.00%
2024-03-21 0 0.146 0.133 - - - 0 0 - 0.106 0.096 - - - 0 - 0.00%
2024-03-20 0 0.146 0.141 - 0.146 0.146 20,000 2,920 0.1460 0.106 0.102 - 0.106 0.106 27,582 0.1059 3.55%
2024-03-19 0 0.141 0.141 0.146 - - 0 0 - 0.102 0.102 0.106 - - 0 - 0.00%
2024-03-18 0 0.141 0.136 - 0.130 0.143 333,524 46,252 0.1387 0.102 0.099 - 0.094 0.104 459,958 0.1006 -9.03%
2024-03-15 0 0.155 0.155 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2024-03-14 0 0.155 0.155 0.160 0.151 0.155 8,000 1,224 0.1530 0.112 0.112 0.116 0.109 0.112 11,033 0.1109 -8.28%
2024-03-13 0 0.169 0.150 0.169 - - 0 0 - 0.123 0.109 0.123 - - 0 - -0.59%
2024-03-12 0 0.170 0.150 0.190 - - 0 0 - 0.123 0.109 0.138 - - 0 - 0.00%
2024-03-11 0 0.170 0.170 0.190 0.169 0.170 48,000 8,126 0.1693 0.123 0.123 0.138 0.123 0.123 66,196 0.1228 0.00%
2024-03-08 0 0.170 0.152 0.190 - - 0 0 - 0.123 0.110 0.138 - - 0 - 0.00%
2024-03-07 0 0.170 0.154 0.190 - - 0 0 - 0.123 0.112 0.138 - - 0 - 0.00%
2024-03-06 0 0.170 - 0.190 - - 0 0 - 0.123 - 0.138 - - 0 - 0.00%
2024-03-05 0 0.170 0.158 0.190 0.170 0.170 100,000 17,000 0.1700 0.123 0.115 0.138 0.123 0.123 137,908 0.1233 -5.56%
2024-03-04 0 0.180 - 0.190 - - 0 0 - 0.131 - 0.138 - - 0 - 0.00%
2024-03-01 0 0.180 - 0.180 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
2024-02-29 0 0.180 - 0.190 - - 0 0 - 0.131 - 0.138 - - 0 - 0.00%
2024-02-28 0 0.180 0.143 0.190 - - 0 0 - 0.131 0.104 0.138 - - 0 - 0.00%
2024-02-27 0 0.180 0.156 0.180 - - 0 0 - 0.131 0.113 0.131 - - 0 - -5.26%
2024-02-26 0 0.190 0.143 0.190 - - 0 0 - 0.138 0.104 0.138 - - 0 - 0.00%
2024-02-23 0 0.190 - 0.190 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2024-02-22 0 0.190 - 0.190 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2024-02-21 0 0.190 - 0.190 - - 0 0 - 0.138 - 0.138 - - 0 - -0.52%
2024-02-20 0 0.191 0.170 0.192 0.170 0.191 160,000 27,294 0.1706 0.138 0.123 0.139 0.123 0.138 220,654 0.1237 12.35%
2024-02-19 0 0.170 0.163 0.192 - - 0 0 - 0.123 0.118 0.139 - - 0 - 0.00%
2024-02-16 0 0.170 0.161 0.192 0.170 0.170 100,000 17,000 0.1700 0.123 0.117 0.139 0.123 0.123 137,908 0.1233 0.00%
2024-02-15 0 0.170 0.161 0.170 0.170 0.170 2,000 340 0.1700 0.123 0.117 0.123 0.123 0.123 2,758 0.1233 9.68%
2024-02-14 0 0.155 0.140 0.170 - - 0 0 - 0.112 0.102 0.123 - - 0 - 0.00%
2024-02-09 0 0.155 0.152 0.170 - - 0 0 - 0.112 0.110 0.123 - - 0 - 0.00%
2024-02-08 0 0.155 0.155 0.170 0.150 0.156 720,000 109,318 0.1518 0.112 0.112 0.123 0.109 0.113 992,941 0.1101 -6.06%
2024-02-07 0 0.165 0.149 - - - 0 0 - 0.120 0.108 - - - 0 - 0.00%
2024-02-06 0 0.165 0.148 - - - 0 0 - 0.120 0.107 - - - 0 - 0.00%
2024-02-05 0 0.165 0.148 - 0.165 0.165 100,000 16,500 0.1650 0.120 0.107 - 0.120 0.120 137,908 0.1196 0.00%
2024-02-02 0 0.165 - 0.180 - - 0 0 - 0.120 - 0.131 - - 0 - 0.00%
2024-02-01 0 0.165 0.165 0.175 0.165 0.165 6,000 990 0.1650 0.120 0.120 0.127 0.120 0.120 8,275 0.1196 3.13%
2024-01-31 0 0.160 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2024-01-30 0 0.160 0.142 - - - 320 47 0.1469 0.116 0.103 - - - 441 0.1065 0.00%
2024-01-29 0 0.160 0.160 0.172 0.155 0.180 136,000 23,536 0.1731 0.116 0.116 0.125 0.112 0.131 187,556 0.1255 -10.61%
2024-01-26 0 0.179 - 0.179 0.185 0.185 10,000 1,850 0.1850 0.130 - 0.130 0.134 0.134 13,791 0.1341 -3.24%
2024-01-25 0 0.185 0.182 0.188 0.185 0.187 4,000 744 0.1860 0.134 0.132 0.136 0.134 0.136 5,516 0.1349 2.21%
2024-01-24 0 0.181 0.166 0.184 0.181 0.181 100,000 18,100 0.1810 0.131 0.120 0.133 0.131 0.131 137,908 0.1312 0.00%
2024-01-23 0 0.181 0.166 0.181 - - 0 0 - 0.131 0.120 0.131 - - 0 - 0.00%
2024-01-22 0 0.181 - 0.181 - - 0 0 - 0.131 - 0.131 - - 0 - -0.55%
2024-01-19 0 0.182 - 0.182 0.166 0.182 202,000 33,632 0.1665 0.132 - 0.132 0.120 0.132 278,575 0.1207 2.82%
2024-01-18 0 0.177 0.166 0.189 0.177 0.177 54,000 9,558 0.1770 0.128 0.120 0.137 0.128 0.128 74,471 0.1283 0.00%
2024-01-17 0 0.177 0.166 0.177 - - 0 0 - 0.128 0.120 0.128 - - 0 - -0.56%
2024-01-16 0 0.178 0.143 0.187 - - 0 0 - 0.129 0.104 0.136 - - 0 - 0.00%
2024-01-15 0 0.178 0.156 0.189 - - 0 0 - 0.129 0.113 0.137 - - 0 - 0.00%
2024-01-12 0 0.178 0.143 0.185 - - 0 0 - 0.129 0.104 0.134 - - 0 - 0.00%
2024-01-11 0 0.178 0.142 0.184 - - 0 0 - 0.129 0.103 0.133 - - 0 - 0.00%
2024-01-10 0 0.178 0.142 0.185 - - 0 0 - 0.129 0.103 0.134 - - 0 - 0.00%
2024-01-09 0 0.178 0.162 0.178 - - 0 0 - 0.129 0.117 0.129 - - 0 - -0.56%
2024-01-08 0 0.179 0.179 0.190 0.150 0.150 2,000 300 0.1500 0.130 0.130 0.138 0.109 0.109 2,758 0.1088 -0.56%
2024-01-05 0 0.180 0.143 0.180 - - 100,000 18,000 0.1800 0.131 0.104 0.131 - - 137,908 0.1305 0.00%
2024-01-04 0 0.180 0.150 0.190 - - 0 0 - 0.131 0.109 0.138 - - 0 - 0.00%
2024-01-03 0 0.180 0.157 0.192 - - 100,000 18,000 0.1800 0.131 0.114 0.139 - - 137,908 0.1305 0.00%
2024-01-02 0 0.180 0.164 0.180 0.188 0.192 40,000 7,648 0.1912 0.131 0.119 0.131 0.136 0.139 55,163 0.1386 -4.26%
2023-12-29 0 0.188 0.152 0.188 0.160 0.197 360,000 64,324 0.1787 0.136 0.110 0.136 0.116 0.143 496,470 0.1296 30.56%
2023-12-28 0 0.144 0.143 0.159 - - 0 0 - 0.104 0.104 0.115 - - 0 - 0.00%
2023-12-27 0 0.144 0.144 0.169 - - 0 0 - 0.104 0.104 0.123 - - 0 - 0.00%
2023-12-22 0 0.144 0.141 0.167 0.144 0.144 52,000 8,588 0.1652 0.104 0.102 0.121 0.104 0.104 71,712 0.1198 -4.00%
2023-12-21 0 0.150 0.140 0.164 - - 0 0 - 0.109 0.102 0.119 - - 0 - 0.00%
2023-12-20 0 0.150 0.141 0.164 0.143 0.163 170,000 25,678 0.1510 0.109 0.102 0.119 0.104 0.118 234,444 0.1095 1.35%
2023-12-19 0 0.148 0.141 0.164 0.143 0.149 196,000 29,092 0.1484 0.107 0.102 0.119 0.104 0.108 270,301 0.1076 0.00%
2023-12-18 0 0.148 0.147 0.159 0.148 0.160 222,000 33,204 0.1496 0.107 0.107 0.115 0.107 0.116 306,157 0.1085 -0.67%
2023-12-15 0 0.149 0.140 0.165 0.141 0.159 300,000 43,952 0.1465 0.108 0.102 0.120 0.102 0.115 413,725 0.1062 0.00%
2023-12-14 0 0.149 0.145 0.160 0.139 0.148 640,000 92,516 0.1446 0.108 0.105 0.116 0.101 0.107 882,614 0.1048 0.00%
2023-12-13 0 0.149 0.133 0.165 0.137 0.150 160,000 22,942 0.1434 0.108 0.096 0.120 0.099 0.109 220,654 0.1040 0.00%
2023-12-12 0 0.149 0.144 0.165 0.141 0.151 176,000 25,852 0.1469 0.108 0.104 0.120 0.102 0.109 242,719 0.1065 0.68%
2023-12-11 0 0.148 0.142 0.160 0.141 0.151 192,000 28,276 0.1473 0.107 0.103 0.116 0.102 0.109 264,784 0.1068 -1.33%
2023-12-08 0 0.150 0.145 0.160 0.144 0.152 228,000 33,890 0.1486 0.109 0.105 0.116 0.104 0.110 314,431 0.1078 0.00%
2023-12-07 0 0.150 0.144 0.150 0.142 0.151 92,000 13,424 0.1459 0.109 0.104 0.109 0.103 0.109 126,876 0.1058 2.04%
2023-12-06 0 0.147 0.147 0.160 0.146 0.148 34,000 5,028 0.1479 0.107 0.107 0.116 0.106 0.107 46,889 0.1072 2.08%
2023-12-05 0 0.144 0.142 0.159 0.144 0.144 54,000 7,802 0.1445 0.104 0.103 0.115 0.104 0.104 74,471 0.1048 -0.69%
2023-12-04 0 0.145 0.142 0.160 - - 0 0 - 0.105 0.103 0.116 - - 0 - 0.00%
2023-12-01 0 0.145 0.142 0.150 0.143 0.149 268,000 39,528 0.1475 0.105 0.103 0.109 0.104 0.108 369,595 0.1069 1.40%
2023-11-30 0 0.143 0.142 0.160 0.143 0.146 20,000 2,914 0.1457 0.104 0.103 0.116 0.104 0.106 27,582 0.1056 -1.38%
2023-11-29 0 0.145 0.141 0.146 - - 0 0 - 0.105 0.102 0.106 - - 0 - 0.00%
2023-11-28 0 0.145 0.141 0.148 0.145 0.145 192,000 27,840 0.1450 0.105 0.102 0.107 0.105 0.105 264,784 0.1051 0.00%
2023-11-27 0 0.145 0.140 0.146 0.141 0.156 274,000 39,396 0.1438 0.105 0.102 0.106 0.102 0.113 377,869 0.1043 0.00%
2023-11-24 0 0.145 0.141 0.146 0.141 0.152 254,000 36,478 0.1436 0.105 0.102 0.106 0.102 0.110 350,288 0.1041 0.69%
2023-11-23 0 0.144 0.141 0.145 0.142 0.145 220,000 31,600 0.1436 0.104 0.102 0.105 0.103 0.105 303,399 0.1042 -2.04%
2023-11-22 0 0.147 0.141 0.148 0.142 0.143 612,000 86,966 0.1421 0.107 0.102 0.107 0.103 0.104 844,000 0.1030 2.80%
2023-11-21 0 0.143 0.143 0.156 0.143 0.143 68,000 9,724 0.1430 0.104 0.104 0.113 0.104 0.104 93,778 0.1037 0.00%
2023-11-20 0 0.143 0.143 0.149 0.143 0.147 478,000 69,932 0.1463 0.104 0.104 0.108 0.104 0.107 659,202 0.1061 -2.72%
2023-11-17 0 0.147 0.146 0.152 0.147 0.152 102,000 15,494 0.1519 0.107 0.106 0.110 0.107 0.110 140,667 0.1101 -3.29%
2023-11-16 0 0.152 0.147 0.152 0.148 0.152 68,000 10,128 0.1489 0.110 0.107 0.110 0.107 0.110 93,778 0.1080 4.11%
2023-11-15 0 0.146 0.146 0.152 0.146 0.148 26,000 3,844 0.1478 0.106 0.106 0.110 0.106 0.107 35,856 0.1072 -1.35%
2023-11-14 0 0.148 0.146 0.149 0.147 0.149 168,000 24,914 0.1483 0.107 0.106 0.108 0.107 0.108 231,686 0.1075 -0.67%
2023-11-13 0 0.149 0.146 0.149 0.146 0.149 14,000 2,050 0.1464 0.108 0.106 0.108 0.106 0.108 19,307 0.1062 1.36%
2023-11-10 0 0.147 0.146 0.149 - - 0 0 - 0.107 0.106 0.108 - - 0 - 0.00%
2023-11-09 0 0.147 0.146 0.149 - - 0 0 - 0.107 0.106 0.108 - - 0 - 0.00%
2023-11-08 0 0.147 0.146 0.149 - - 0 0 - 0.107 0.106 0.108 - - 0 - 0.00%
2023-11-07 0 0.147 0.146 0.149 0.146 0.150 366,000 53,470 0.1461 0.107 0.106 0.108 0.106 0.109 504,745 0.1059 -0.68%
2023-11-06 0 0.148 0.147 0.151 0.146 0.152 538,000 79,778 0.1483 0.107 0.107 0.109 0.106 0.110 741,948 0.1075 -1.33%
2023-11-03 0 0.150 0.146 0.150 0.150 0.151 136,000 20,402 0.1500 0.109 0.106 0.109 0.109 0.109 187,556 0.1088 2.04%
2023-11-02 0 0.147 0.147 0.151 0.147 0.147 102,000 14,994 0.1470 0.107 0.107 0.109 0.107 0.107 140,667 0.1066 0.68%
2023-11-01 0 0.146 0.150 0.157 0.146 0.151 46,000 6,936 0.1508 0.106 0.109 0.114 0.106 0.109 63,438 0.1093 -3.31%
2023-10-31 0 0.151 0.151 0.161 0.150 0.150 86,000 12,900 0.1500 0.109 0.109 0.117 0.109 0.109 118,601 0.1088 0.67%
2023-10-30 0 0.150 0.150 0.152 0.150 0.150 30,000 4,500 0.1500 0.109 0.109 0.110 0.109 0.109 41,373 0.1088 -1.32%
2023-10-27 0 0.152 0.149 0.152 - - 0 0 - 0.110 0.108 0.110 - - 0 - 0.00%
2023-10-26 0 0.152 0.149 0.152 - - 0 0 - 0.110 0.108 0.110 - - 0 - 0.00%
2023-10-25 0 0.152 0.150 0.153 0.145 0.153 160,000 24,240 0.1515 0.110 0.109 0.111 0.105 0.111 220,654 0.1099 0.00%
2023-10-24 0 0.152 0.150 0.153 0.149 0.153 286,000 43,342 0.1515 0.110 0.109 0.111 0.108 0.111 394,418 0.1099 0.00%
2023-10-20 0 0.152 0.149 0.152 0.149 0.152 190,000 28,474 0.1499 0.110 0.108 0.110 0.108 0.110 262,026 0.1087 0.00%
2023-10-19 0 0.152 0.148 0.152 - - 0 0 - 0.110 0.107 0.110 - - 0 - 0.00%
2023-10-18 0 0.152 0.148 0.152 0.148 0.154 170,000 26,064 0.1533 0.110 0.107 0.110 0.107 0.112 234,444 0.1112 1.33%
2023-10-17 0 0.150 0.148 0.152 0.148 0.153 382,000 57,388 0.1502 0.109 0.107 0.110 0.107 0.111 526,810 0.1089 0.67%
2023-10-16 0 0.149 0.148 0.150 0.148 0.150 284,000 42,456 0.1495 0.108 0.107 0.109 0.107 0.109 391,660 0.1084 0.00%
2023-10-13 0 0.149 0.146 0.150 0.147 0.156 252,000 37,620 0.1493 0.108 0.106 0.109 0.107 0.113 347,529 0.1082 0.68%
2023-10-12 0 0.148 0.145 0.150 0.145 0.146 146,000 21,306 0.1459 0.107 0.105 0.109 0.105 0.106 201,346 0.1058 -1.99%
2023-10-11 0 0.151 0.151 0.152 - - 0 0 - 0.109 0.109 0.110 - - 0 - 0.00%
2023-10-10 0 0.151 0.145 0.151 - - 0 0 - 0.109 0.105 0.109 - - 0 - 0.00%
2023-10-09 0 0.151 0.144 0.170 - - 0 0 - 0.109 0.104 0.123 - - 0 - 0.00%
2023-10-06 0 0.151 0.144 0.151 - - 0 0 - 0.109 0.104 0.109 - - 0 - 0.00%
2023-10-05 0 0.151 0.144 0.151 - - 0 0 - 0.109 0.104 0.109 - - 0 - 0.00%
2023-10-04 0 0.151 0.144 0.151 - - 0 0 - 0.109 0.104 0.109 - - 0 - 0.00%
2023-10-03 0 0.151 0.149 0.165 0.148 0.151 134,000 19,988 0.1492 0.109 0.108 0.120 0.107 0.109 184,797 0.1082 1.34%
2023-09-29 0 0.149 0.149 0.153 0.149 0.149 62,000 9,238 0.1490 0.108 0.108 0.111 0.108 0.108 85,503 0.1080 0.00%
2023-09-28 0 0.149 0.145 0.149 - - 0 0 - 0.108 0.105 0.108 - - 0 - 0.00%
2023-09-27 0 0.149 0.149 0.155 0.149 0.154 124,000 18,486 0.1491 0.108 0.108 0.112 0.108 0.112 171,007 0.1081 0.00%
2023-09-26 0 0.149 0.147 0.161 - - 0 0 - 0.108 0.107 0.117 - - 0 - 0.00%
2023-09-25 0 0.149 0.144 0.150 0.144 0.149 90,000 13,214 0.1468 0.108 0.104 0.109 0.104 0.108 124,118 0.1065 1.36%
2023-09-22 0 0.147 0.144 0.157 - - 0 0 - 0.107 0.104 0.114 - - 0 - 0.00%
2023-09-21 0 0.147 0.144 0.158 0.143 0.157 370,000 53,506 0.1446 0.107 0.104 0.115 0.104 0.114 510,261 0.1049 0.00%
2023-09-20 0 0.147 0.147 0.160 0.146 0.160 22,000 3,356 0.1525 0.107 0.107 0.116 0.106 0.116 30,340 0.1106 -6.96%
2023-09-19 0 0.158 0.141 0.158 0.143 0.162 1,354,000 211,116 0.1559 0.115 0.102 0.115 0.104 0.117 1,867,281 0.1131 12.06%
2023-09-18 0 0.141 0.141 0.148 0.140 0.141 8,000 1,126 0.1408 0.102 0.102 0.107 0.102 0.102 11,033 0.1021 0.00%
2023-09-15 0 0.141 0.141 0.150 0.141 0.145 62,000 8,982 0.1449 0.102 0.102 0.109 0.102 0.105 85,503 0.1050 -2.76%
2023-09-14 0 0.145 0.141 0.146 0.141 0.146 162,000 23,168 0.1430 0.105 0.102 0.106 0.102 0.106 223,412 0.1037 -0.68%
2023-09-13 0 0.146 0.143 0.155 0.142 0.159 186,000 27,236 0.1464 0.106 0.104 0.112 0.103 0.115 256,510 0.1062 0.69%
2023-09-12 0 0.145 0.142 0.147 0.142 0.147 436,000 63,156 0.1449 0.105 0.103 0.107 0.103 0.107 601,281 0.1050 -1.36%
2023-09-11 0 0.147 0.143 0.149 0.142 0.147 150,000 21,780 0.1452 0.107 0.104 0.108 0.103 0.107 206,863 0.1053 -2.00%
2023-09-07 0 0.150 0.142 0.150 - - 0 0 - 0.109 0.103 0.109 - - 0 - 0.00%
2023-09-06 0 0.150 0.140 0.150 - - 0 0 - 0.109 0.102 0.109 - - 0 - 0.00%
2023-09-05 0 0.150 0.140 0.162 0.140 0.152 384,000 56,924 0.1482 0.109 0.102 0.117 0.102 0.110 529,569 0.1075 2.04%
2023-09-04 0 0.147 0.140 0.158 0.141 0.146 230,000 32,888 0.1430 0.107 0.102 0.115 0.102 0.106 317,189 0.1037 1.38%
2023-08-31 0 0.145 0.140 0.154 0.145 0.151 338,000 50,710 0.1500 0.105 0.102 0.112 0.105 0.109 466,131 0.1088 -3.33%
2023-08-30 0 0.150 0.140 0.166 - - 0 0 - 0.109 0.102 0.120 - - 0 - 0.00%
2023-08-29 0 0.150 0.146 0.150 0.146 0.150 130,000 19,404 0.1493 0.109 0.106 0.109 0.106 0.109 179,281 0.1082 3.45%
2023-08-28 0 0.145 0.140 0.145 0.142 0.145 602,000 87,284 0.1450 0.105 0.102 0.105 0.103 0.105 830,209 0.1051 -0.68%
2023-08-25 0 0.146 0.143 0.168 0.141 0.146 178,000 25,910 0.1456 0.106 0.104 0.122 0.102 0.106 245,477 0.1055 -2.01%
2023-08-24 0 0.149 0.147 0.168 0.145 0.149 122,000 17,778 0.1457 0.108 0.107 0.122 0.105 0.108 168,248 0.1057 2.76%
2023-08-23 0 0.145 0.145 0.162 0.144 0.144 30,000 4,320 0.1440 0.105 0.105 0.117 0.104 0.104 41,373 0.1044 2.11%
2023-08-22 0 0.142 0.142 0.168 0.142 0.144 8,000 1,148 0.1435 0.103 0.103 0.122 0.103 0.104 11,033 0.1041 -1.39%
2023-08-21 0 0.144 0.140 0.144 - - 0 0 - 0.104 0.102 0.104 - - 0 - 0.00%
2023-08-18 0 0.144 0.141 0.166 0.141 0.153 1,140,000 166,454 0.1460 0.104 0.102 0.120 0.102 0.111 1,572,157 0.1059 -5.26%
2023-08-17 0 0.152 0.152 0.168 0.150 0.152 42,000 6,306 0.1501 0.110 0.110 0.122 0.109 0.110 57,922 0.1089 -8.43%
2023-08-16 0 0.166 0.150 0.170 0.150 0.169 9,318 1,423 0.1527 0.120 0.109 0.123 0.109 0.123 12,850 0.1107 9.93%
2023-08-15 0 0.151 0.148 0.174 - - 0 0 - 0.109 0.107 0.126 - - 0 - 0.00%
2023-08-14 0 0.151 0.151 0.169 0.142 0.153 310,000 47,288 0.1525 0.109 0.109 0.123 0.103 0.111 427,516 0.1106 -2.58%
2023-08-11 0 0.155 0.155 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2023-08-10 0 0.155 0.155 0.165 - - 0 0 - 0.112 0.112 0.120 - - 0 - 0.65%
2023-08-09 0 0.154 0.154 0.166 0.154 0.154 14,000 2,208 0.1577 0.112 0.112 0.120 0.112 0.112 19,307 0.1144 -0.65%
2023-08-08 0 0.155 0.154 0.155 - - 0 0 - 0.112 0.112 0.112 - - 0 - 0.00%
2023-08-07 0 0.155 0.154 0.177 - - 0 0 - 0.112 0.112 0.128 - - 0 - 0.00%
2023-08-04 0 0.155 0.154 0.168 0.154 0.155 216,000 33,462 0.1549 0.112 0.112 0.122 0.112 0.112 297,882 0.1123 -0.64%
2023-08-03 0 0.156 0.155 0.170 - - 0 0 - 0.113 0.112 0.123 - - 0 - 0.00%
2023-08-02 0 0.156 0.154 0.172 - - 0 0 - 0.113 0.112 0.125 - - 0 - 0.00%
2023-08-01 0 0.156 0.154 0.172 - - 0 0 - 0.113 0.112 0.125 - - 0 - 0.00%
2023-07-31 0 0.156 0.154 0.172 - - 0 0 - 0.113 0.112 0.125 - - 0 - 0.00%
2023-07-28 0 0.156 0.156 0.168 - - 0 0 - 0.113 0.113 0.122 - - 0 - 0.65%
2023-07-27 0 0.155 0.155 0.160 - - 0 0 - 0.112 0.112 0.116 - - 0 - 0.00%
2023-07-26 0 0.155 0.154 0.160 - - 0 0 - 0.112 0.112 0.116 - - 0 - 0.00%
2023-07-25 0 0.155 0.154 0.160 - - 0 0 - 0.112 0.112 0.116 - - 0 - 0.00%
2023-07-24 0 0.155 0.155 0.173 - - 0 0 - 0.112 0.112 0.125 - - 0 - 0.65%
2023-07-21 0 0.154 0.153 0.169 0.154 0.154 30,000 4,620 0.1540 0.112 0.111 0.123 0.112 0.112 41,373 0.1117 0.65%
2023-07-20 0 0.153 0.153 0.170 - - 0 0 - 0.111 0.111 0.123 - - 0 - 1.32%
2023-07-19 0 0.151 0.151 0.185 0.151 0.155 52,000 7,908 0.1521 0.109 0.109 0.134 0.109 0.112 71,712 0.1103 -9.58%
2023-07-18 0 0.167 0.153 0.182 - - 0 0 - 0.121 0.111 0.132 - - 0 - 0.00%
2023-07-14 0 0.167 0.166 0.175 - - 0 0 - 0.121 0.120 0.127 - - 0 - 0.00%
2023-07-13 0 0.167 0.156 0.178 0.155 0.170 18,000 3,018 0.1677 0.121 0.113 0.129 0.112 0.123 24,824 0.1216 5.70%
2023-07-12 0 0.158 0.153 0.178 - - 0 0 - 0.115 0.111 0.129 - - 0 - 0.00%
2023-07-11 0 0.158 0.157 0.180 0.158 0.158 22,000 3,636 0.1653 0.115 0.114 0.131 0.115 0.115 30,340 0.1198 -4.82%
2023-07-10 0 0.166 0.153 0.175 0.152 0.170 1,230,000 203,894 0.1658 0.120 0.111 0.127 0.110 0.123 1,696,274 0.1202 10.67%
2023-07-07 0 0.150 0.149 0.157 0.143 0.150 1,842,000 274,518 0.1490 0.109 0.108 0.114 0.104 0.109 2,540,274 0.1081 4.17%
2023-07-06 0 0.144 0.143 0.150 0.143 0.148 14,000 2,054 0.1467 0.104 0.104 0.109 0.104 0.107 19,307 0.1064 -2.04%
2023-07-05 0 0.147 0.143 0.150 - - 0 0 - 0.107 0.104 0.109 - - 0 - 0.00%
2023-07-04 0 0.147 0.144 0.149 0.144 0.148 34,000 4,994 0.1469 0.107 0.104 0.108 0.104 0.107 46,889 0.1065 0.68%
2023-07-03 0 0.146 0.143 0.150 - - 0 0 - 0.106 0.104 0.109 - - 0 - 0.00%
2023-06-30 0 0.146 0.142 0.150 0.141 0.147 12,000 1,748 0.1457 0.106 0.103 0.109 0.102 0.107 16,549 0.1056 0.69%
2023-06-29 0 0.145 0.141 0.150 - - 0 0 - 0.105 0.102 0.109 - - 0 - 0.00%
2023-06-28 0 0.145 0.143 0.150 0.141 0.145 270,000 38,564 0.1428 0.105 0.104 0.109 0.102 0.105 372,353 0.1036 2.84%
2023-06-27 0 0.141 0.141 0.149 - - 0 0 - 0.102 0.102 0.108 - - 0 - 0.00%
2023-06-26 0 0.141 0.141 0.150 0.140 0.149 68,000 9,538 0.1403 0.102 0.102 0.109 0.102 0.108 93,778 0.1017 -0.70%
2023-06-23 0 0.142 0.141 0.150 0.140 0.150 244,000 34,676 0.1421 0.103 0.102 0.109 0.102 0.109 336,497 0.1031 -4.05%
2023-06-21 0 0.148 0.139 0.153 0.139 0.148 430,000 60,520 0.1407 0.107 0.101 0.111 0.101 0.107 593,006 0.1021 5.71%
2023-06-20 0 0.140 0.140 0.146 0.140 0.142 858,000 120,854 0.1409 0.102 0.102 0.106 0.102 0.103 1,183,255 0.1021 -1.41%
2023-06-19 0 0.142 0.142 0.161 0.140 0.146 1,330,000 189,860 0.1428 0.103 0.103 0.117 0.102 0.106 1,834,183 0.1035 -10.13%
2023-06-16 0 0.158 0.147 0.161 0.146 0.158 478,000 74,228 0.1553 0.115 0.107 0.117 0.106 0.115 659,202 0.1126 5.33%
2023-06-15 0 0.150 0.140 0.153 0.140 0.150 2,152,000 312,472 0.1452 0.109 0.102 0.111 0.102 0.109 2,967,790 0.1053 -0.66%
2023-06-14 0 0.151 0.146 0.151 0.147 0.171 778,000 120,564 0.1550 0.109 0.106 0.109 0.107 0.124 1,072,928 0.1124 -5.63%
2023-06-13 0 0.200 0.199 0.213 0.199 0.217 772,000 159,470 0.2066 0.116 0.115 0.124 0.115 0.126 1,330,817 0.1198 -3.85%
2023-06-12 0 0.208 0.208 0.221 0.208 0.208 1,612,000 335,296 0.2080 0.121 0.121 0.128 0.121 0.121 2,778,856 0.1207 0.00%
2023-06-09 0 0.208 0.207 0.219 0.207 0.222 6,000 1,302 0.2170 0.121 0.120 0.127 0.120 0.129 10,343 0.1259 -3.26%
2023-06-08 0 0.215 0.206 0.222 - - 0 0 - 0.125 0.119 0.129 - - 0 - 0.00%
2023-06-07 0 0.215 0.207 0.222 - - 0 0 - 0.125 0.120 0.129 - - 0 - 0.00%
2023-06-06 0 0.215 0.205 0.216 - - 0 0 - 0.125 0.119 0.125 - - 0 - -0.46%
2023-06-05 0 0.216 0.206 0.218 0.212 0.218 30,000 6,372 0.2124 0.125 0.119 0.126 0.123 0.126 51,716 0.1232 1.89%
2023-06-02 0 0.212 0.200 0.214 0.202 0.219 96,000 19,834 0.2066 0.123 0.116 0.124 0.117 0.127 165,490 0.1199 4.95%
2023-06-01 0 0.202 0.198 0.220 - - 0 0 - 0.117 0.115 0.128 - - 0 - 0.00%
2023-05-31 0 0.202 0.201 0.218 0.201 0.202 12,000 2,414 0.2012 0.117 0.117 0.126 0.117 0.117 20,686 0.1167 -1.94%
2023-05-30 0 0.206 0.202 0.218 0.206 0.223 184,000 38,652 0.2101 0.119 0.117 0.126 0.119 0.129 317,189 0.1219 -1.44%
2023-05-29 0 0.209 0.209 0.221 0.209 0.209 86,000 17,978 0.2090 0.121 0.121 0.128 0.121 0.121 148,252 0.1213 0.48%
2023-05-25 0 0.208 0.207 0.221 - - 0 0 - 0.121 0.120 0.128 - - 0 - 0.00%
2023-05-24 0 0.208 0.207 0.227 - - 0 0 - 0.121 0.120 0.132 - - 0 - 0.00%
2023-05-23 0 0.208 0.208 0.225 - - 0 0 - 0.121 0.121 0.131 - - 0 - 0.48%
2023-05-22 0 0.207 0.207 0.216 0.207 0.207 20,000 4,140 0.2070 0.120 0.120 0.125 0.120 0.120 34,477 0.1201 0.00%
2023-05-19 0 0.207 0.205 0.221 - - 0 0 - 0.120 0.119 0.128 - - 0 - 0.00%
2023-05-18 0 0.207 0.201 0.226 - - 0 0 - 0.120 0.117 0.131 - - 0 - 0.00%
2023-05-17 0 0.207 0.201 0.217 - - 0 0 - 0.120 0.117 0.126 - - 0 - 0.00%
2023-05-16 0 0.207 0.203 0.217 - - 0 0 - 0.120 0.118 0.126 - - 0 - 0.00%
2023-05-15 0 0.207 0.206 0.226 0.200 0.210 596,000 120,150 0.2016 0.120 0.119 0.131 0.116 0.122 1,027,418 0.1169 0.49%
2023-05-12 0 0.206 0.205 0.210 - - 0 0 - 0.119 0.119 0.122 - - 0 - 0.00%
2023-05-11 0 0.206 0.206 0.209 0.206 0.209 96,000 20,058 0.2089 0.119 0.119 0.121 0.119 0.121 165,490 0.1212 -1.44%
2023-05-10 0 0.209 0.209 0.210 0.209 0.209 28,000 5,852 0.2090 0.121 0.121 0.122 0.121 0.121 48,268 0.1212 1.95%
2023-05-09 0 0.205 0.205 0.217 0.204 0.204 90,000 18,360 0.2040 0.119 0.119 0.126 0.118 0.118 155,147 0.1183 0.00%
2023-05-08 0 0.205 0.203 0.212 0.201 0.205 24,000 4,880 0.2033 0.119 0.118 0.123 0.117 0.119 41,373 0.1180 0.49%
2023-05-05 0 0.204 0.201 0.216 - - 0 0 - 0.118 0.117 0.125 - - 0 - 0.00%
2023-05-04 0 0.204 0.202 0.218 - - 0 0 - 0.118 0.117 0.126 - - 0 - 0.00%
2023-05-03 0 0.204 0.204 0.220 - - 0 0 - 0.118 0.118 0.128 - - 0 - 0.00%
2023-05-02 0 0.204 0.204 0.217 0.202 0.216 42,000 8,784 0.2091 0.118 0.118 0.126 0.117 0.125 72,402 0.1213 -0.97%
2023-04-28 0 0.206 0.205 0.220 0.206 0.207 114,000 23,552 0.2066 0.119 0.119 0.128 0.119 0.120 196,520 0.1198 0.00%
2023-04-27 0 0.206 0.205 0.222 - - 0 0 - 0.119 0.119 0.129 - - 0 - 0.00%
2023-04-26 0 0.206 0.206 0.224 0.202 0.207 38,000 7,834 0.2062 0.119 0.119 0.130 0.117 0.120 65,507 0.1196 0.00%
2023-04-25 0 0.206 0.206 0.220 - - 0 0 - 0.119 0.119 0.128 - - 0 - 0.00%
2023-04-24 0 0.206 0.206 0.221 0.206 0.207 32,000 6,622 0.2069 0.119 0.119 0.128 0.119 0.120 55,163 0.1200 -1.44%
2023-04-21 0 0.209 0.202 0.217 - - 0 0 - 0.121 0.117 0.126 - - 0 - 0.00%
2023-04-20 0 0.209 0.207 0.217 0.205 0.220 104,000 21,840 0.2100 0.121 0.120 0.126 0.119 0.128 179,281 0.1218 -7.93%
2023-04-19 0 0.227 0.202 0.227 0.239 0.239 10,000 2,390 0.2390 0.132 0.117 0.132 0.139 0.139 17,239 0.1386 7.08%
2023-04-18 0 0.212 0.212 0.224 - - 0 0 - 0.123 0.123 0.130 - - 0 - 0.00%
2023-04-17 0 0.212 0.212 0.223 0.212 0.213 42,000 8,944 0.2130 0.123 0.123 0.129 0.123 0.124 72,402 0.1235 -3.64%
2023-04-14 0 0.220 0.215 0.245 0.220 0.245 152,000 34,018 0.2238 0.128 0.125 0.142 0.128 0.142 262,026 0.1298 -4.35%
2023-04-13 0 0.230 0.211 0.231 - - 0 0 - 0.133 0.122 0.134 - - 0 - -0.43%
2023-04-12 0 0.231 0.229 0.232 0.231 0.249 142,000 33,638 0.2369 0.134 0.133 0.135 0.134 0.144 244,788 0.1374 4.52%
2023-04-11 0 0.221 0.210 0.221 0.200 0.222 256,000 54,280 0.2120 0.128 0.122 0.128 0.116 0.129 441,307 0.1230 8.87%
2023-04-06 0 0.203 0.198 0.214 0.195 0.204 568,000 115,676 0.2037 0.118 0.115 0.124 0.113 0.118 979,150 0.1181 6.84%
2023-04-04 0 0.190 0.190 0.207 - - 0 0 - 0.110 0.110 0.120 - - 0 - 0.00%
2023-04-03 0 0.190 0.190 0.204 0.186 0.191 90,000 16,880 0.1876 0.110 0.110 0.118 0.108 0.111 155,147 0.1088 8.57%
2023-03-31 0 0.175 0.175 0.199 - - 0 0 - 0.102 0.102 0.115 - - 0 - 0.00%
2023-03-30 0 0.175 0.173 0.199 - - 0 0 - 0.102 0.100 0.115 - - 0 - 0.00%
2023-03-29 0 0.175 0.172 0.187 0.172 0.175 288,000 50,174 0.1742 0.102 0.100 0.108 0.100 0.102 496,470 0.1011 -2.78%
2023-03-28 0 0.180 0.179 - 0.180 0.180 214,000 38,520 0.1800 0.104 0.104 - 0.104 0.104 368,905 0.1044 0.56%
2023-03-27 0 0.179 0.174 0.190 - - 0 0 - 0.104 0.101 0.110 - - 0 - 0.00%
2023-03-24 0 0.179 0.179 0.201 - - 0 0 - 0.104 0.104 0.117 - - 0 - 0.00%
2023-03-23 0 0.179 0.179 0.210 0.179 0.181 146,000 26,328 0.1803 0.104 0.104 0.122 0.104 0.105 251,683 0.1046 0.00%
2023-03-22 0 0.179 0.178 0.180 0.179 0.179 158,000 28,256 0.1788 0.104 0.103 0.104 0.104 0.104 272,369 0.1037 0.56%
2023-03-21 0 0.178 0.164 0.178 0.162 0.181 1,052,000 175,322 0.1667 0.103 0.095 0.103 0.094 0.105 1,813,496 0.0967 2.89%
2023-03-20 0 0.173 0.167 0.180 0.163 0.166 1,002,000 166,326 0.1660 0.100 0.097 0.104 0.095 0.096 1,727,304 0.0963 -0.57%
2023-03-17 0 0.174 0.172 0.186 - - 0 0 - 0.101 0.100 0.108 - - 0 - 1.16%
2023-03-16 0 0.172 0.171 0.174 0.170 0.175 584,000 99,760 0.1708 0.100 0.099 0.101 0.099 0.102 1,006,732 0.0991 -2.82%
2023-03-15 0 0.177 0.176 0.183 0.176 0.178 122,000 21,562 0.1767 0.103 0.102 0.106 0.102 0.103 210,310 0.1025 0.57%
2023-03-14 0 0.176 0.176 0.184 0.176 0.190 412,000 74,470 0.1808 0.102 0.102 0.107 0.102 0.110 710,229 0.1049 -7.37%
2023-03-13 0 0.190 0.190 0.199 - - 0 0 - 0.110 0.110 0.115 - - 0 - 0.00%
2023-03-10 0 0.190 0.187 0.205 - - 0 0 - 0.110 0.108 0.119 - - 0 - 0.00%
2023-03-09 0 0.190 0.190 0.200 0.190 0.191 114,000 21,738 0.1907 0.110 0.110 0.116 0.110 0.111 196,520 0.1106 -2.06%
2023-03-08 0 0.194 0.194 0.205 - - 0 0 - 0.113 0.113 0.119 - - 0 - 0.00%
2023-03-07 0 0.194 0.194 0.204 0.194 0.194 10,000 1,940 0.1940 0.113 0.113 0.118 0.113 0.113 17,239 0.1125 0.00%
2023-03-06 0 0.194 0.194 0.205 0.193 0.196 22,000 4,306 0.1957 0.113 0.113 0.119 0.112 0.114 37,925 0.1135 1.04%
2023-03-03 0 0.192 0.192 0.205 0.190 0.191 302,000 57,402 0.1901 0.111 0.111 0.119 0.110 0.111 520,604 0.1103 0.00%
2023-03-02 0 0.192 0.192 0.205 0.190 0.194 8,000 1,534 0.1918 0.111 0.111 0.119 0.110 0.113 13,791 0.1112 0.00%
2023-03-01 0 0.192 0.192 0.208 0.192 0.192 2,000 384 0.1920 0.111 0.111 0.121 0.111 0.111 3,448 0.1114 -1.03%
2023-02-28 0 0.194 0.193 0.209 0.194 0.194 4,000 774 0.1935 0.113 0.112 0.121 0.113 0.113 6,895 0.1122 -6.73%
2023-02-27 0 0.208 0.207 0.208 0.208 0.210 56,000 11,752 0.2099 0.121 0.120 0.121 0.121 0.122 96,536 0.1217 -0.95%
2023-02-24 0 0.210 0.197 0.210 - - 0 0 - 0.122 0.114 0.122 - - 0 - 0.00%
2023-02-23 0 0.210 0.191 0.241 - - 0 0 - 0.122 0.111 0.140 - - 0 - 0.00%
2023-02-22 0 0.210 0.194 0.241 - - 0 0 - 0.122 0.113 0.140 - - 0 - 0.00%
2023-02-21 0 0.210 0.210 0.225 - - 0 0 - 0.122 0.122 0.131 - - 0 - 0.00%
2023-02-20 0 0.210 0.210 0.241 - - 0 0 - 0.122 0.122 0.140 - - 0 - 0.00%
2023-02-17 0 0.210 0.210 0.224 - - 0 0 - 0.122 0.122 0.130 - - 0 - 0.00%
2023-02-16 0 0.210 0.189 0.241 - - 0 0 - 0.122 0.110 0.140 - - 0 - 0.00%
2023-02-15 0 0.210 0.210 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2023-02-14 0 0.210 0.210 0.245 - - 0 0 - 0.122 0.122 0.142 - - 0 - 0.00%
2023-02-13 0 0.210 0.210 0.220 - - 0 0 - 0.122 0.122 0.128 - - 0 - 0.00%
2023-02-10 0 0.210 0.210 0.220 - - 0 0 - 0.122 0.122 0.128 - - 0 - 0.00%
2023-02-09 0 0.210 0.210 0.220 - - 0 0 - 0.122 0.122 0.128 - - 0 - 0.00%
2023-02-08 0 0.210 0.202 0.215 0.195 0.210 312,000 64,524 0.2068 0.122 0.117 0.125 0.113 0.122 537,843 0.1200 7.69%
2023-02-07 0 0.195 0.195 0.199 0.187 0.196 1,222,000 238,304 0.1950 0.113 0.113 0.115 0.108 0.114 2,106,552 0.1131 0.00%
2023-02-06 0 0.195 0.195 0.207 0.194 0.211 148,000 30,582 0.2066 0.113 0.113 0.120 0.113 0.122 255,131 0.1199 2.09%
2023-02-03 0 0.191 0.185 0.220 0.185 0.193 96,000 18,126 0.1888 0.111 0.107 0.128 0.107 0.112 165,490 0.1095 1.06%
2023-02-02 0 0.189 0.185 0.219 - - 0 0 - 0.110 0.107 0.127 - - 0 - 0.00%
2023-02-01 0 0.189 0.185 0.219 0.185 0.186 54,000 10,042 0.1860 0.110 0.107 0.127 0.107 0.108 93,088 0.1079 1.61%
2023-01-31 0 0.186 0.186 0.205 0.185 0.208 44,000 9,084 0.2065 0.108 0.108 0.119 0.107 0.121 75,850 0.1198 -0.53%
2023-01-30 0 0.187 0.187 0.205 - - 0 0 - 0.108 0.108 0.119 - - 0 - 0.00%
2023-01-27 0 0.187 0.185 0.206 - - 0 0 - 0.108 0.107 0.119 - - 0 - 1.08%
2023-01-26 0 0.185 0.184 0.203 0.184 0.184 32,000 5,888 0.1840 0.107 0.107 0.118 0.107 0.107 55,163 0.1067 -0.54%
2023-01-20 0 0.186 0.185 0.203 - - 0 0 - 0.108 0.107 0.118 - - 0 - 0.00%
2023-01-19 0 0.186 0.185 0.203 - - 0 0 - 0.108 0.107 0.118 - - 0 - 0.00%
2023-01-18 0 0.186 0.186 0.207 - - 0 0 - 0.108 0.108 0.120 - - 0 - 0.54%
2023-01-17 0 0.185 0.184 0.205 - - 0 0 - 0.107 0.107 0.119 - - 0 - 0.00%
2023-01-16 0 0.185 0.185 0.191 0.183 0.189 102,000 18,890 0.1852 0.107 0.107 0.111 0.106 0.110 175,833 0.1074 -4.15%
2023-01-13 0 0.193 0.193 0.201 0.189 0.202 633,601 126,964 0.2004 0.112 0.112 0.117 0.110 0.117 1,092,237 0.1162 -3.50%
2023-01-12 0 0.200 0.200 0.209 - - 0 0 - 0.116 0.116 0.121 - - 0 - 0.00%
2023-01-11 0 0.200 0.195 0.200 0.196 0.208 694,019 139,691 0.2013 0.116 0.113 0.116 0.114 0.121 1,196,389 0.1168 9.29%
2023-01-10 0 0.183 0.183 0.219 - - 0 0 - 0.106 0.106 0.127 - - 0 - 0.00%
2023-01-09 0 0.183 0.183 0.215 0.183 0.183 12,000 2,196 0.1830 0.106 0.106 0.125 0.106 0.106 20,686 0.1062 0.00%
2023-01-06 0 0.183 0.183 0.207 - - 0 0 - 0.106 0.106 0.120 - - 0 - 0.00%
2023-01-05 0 0.183 0.183 0.212 0.183 0.184 6,000 1,100 0.1833 0.106 0.106 0.123 0.106 0.107 10,343 0.1064 -2.66%
2023-01-04 0 0.188 0.184 - - - 640 112 0.1750 0.109 0.107 - - - 1,103 0.1015 0.00%
2023-01-03 0 0.188 0.183 0.225 0.188 0.218 6,000 1,228 0.2047 0.109 0.106 0.131 0.109 0.126 10,343 0.1187 -6.47%
2022-12-30 0 0.201 0.180 0.219 0.201 0.201 6,000 1,242 0.2070 0.117 0.104 0.127 0.117 0.117 10,343 0.1201 0.00%
2022-12-29 0 0.201 0.179 0.208 - - 0 0 - 0.117 0.104 0.121 - - 0 - 0.00%
2022-12-28 0 0.201 0.179 0.210 0.178 0.201 160,000 31,924 0.1995 0.117 0.104 0.122 0.103 0.117 275,817 0.1157 5.24%
2022-12-23 0 0.191 0.178 - - - 0 0 - 0.111 0.103 - - - 0 - 0.00%
2022-12-22 0 0.191 0.179 - - - 0 0 - 0.111 0.104 - - - 0 - 0.00%
2022-12-21 0 0.191 0.179 0.212 - - 0 0 - 0.111 0.104 0.123 - - 0 - 0.00%
2022-12-20 0 0.191 0.178 - - - 0 0 - 0.111 0.103 - - - 0 - 0.00%
2022-12-19 0 0.191 0.189 0.215 - - 0 0 - 0.111 0.110 0.125 - - 0 - 0.00%
2022-12-16 0 0.191 0.178 0.214 - - 0 0 - 0.111 0.103 0.124 - - 0 - 0.00%
2022-12-15 0 0.191 0.179 - 0.191 0.194 4,000 770 0.1925 0.111 0.104 - 0.111 0.113 6,895 0.1117 -2.55%
2022-12-14 0 0.196 0.178 - 0.196 0.198 6,000 1,182 0.1970 0.114 0.103 - 0.114 0.115 10,343 0.1143 -1.01%
2022-12-13 0 0.198 0.181 0.210 - - 0 0 - 0.115 0.105 0.122 - - 0 - 0.00%
2022-12-12 0 0.198 0.190 0.224 0.198 0.198 2,000 396 0.1980 0.115 0.110 0.130 0.115 0.115 3,448 0.1149 0.00%
2022-12-09 0 0.198 0.177 0.200 - - 0 0 - 0.115 0.103 0.116 - - 0 - 0.00%
2022-12-08 0 0.198 0.176 0.219 - - 0 0 - 0.115 0.102 0.127 - - 0 - 0.00%
2022-12-07 0 0.198 0.177 0.229 - - 0 0 - 0.115 0.103 0.133 - - 0 - 0.00%
2022-12-06 0 0.198 0.177 0.229 0.171 0.209 30,000 6,044 0.2015 0.115 0.103 0.133 0.099 0.121 51,716 0.1169 -3.41%
2022-12-05 0 0.205 0.171 0.230 - - 0 0 - 0.119 0.099 0.133 - - 0 - 0.00%
2022-12-02 0 0.205 0.177 0.224 0.204 0.205 80,000 16,392 0.2049 0.119 0.103 0.130 0.118 0.119 137,908 0.1189 0.00%
2022-12-01 0 0.205 0.180 0.205 - - 0 0 - 0.119 0.104 0.119 - - 0 - 0.00%
2022-11-30 0 0.205 0.176 0.213 0.204 0.205 64,000 13,088 0.2045 0.119 0.102 0.124 0.118 0.119 110,327 0.1186 10.81%
2022-11-29 0 0.185 0.176 0.205 0.185 0.191 42,000 8,010 0.1907 0.107 0.102 0.119 0.107 0.111 72,402 0.1106 -0.54%
2022-11-28 0 0.186 0.176 0.240 0.176 0.200 390,000 76,350 0.1958 0.108 0.102 0.139 0.102 0.116 672,304 0.1136 -2.11%
2022-11-25 0 0.190 0.190 0.208 0.188 0.189 76,000 14,352 0.1888 0.110 0.110 0.121 0.109 0.110 131,013 0.1095 0.53%
2022-11-24 0 0.189 0.180 0.212 0.173 0.192 38,000 7,056 0.1857 0.110 0.104 0.123 0.100 0.111 65,507 0.1077 -8.70%
2022-11-23 0 0.207 0.180 0.210 - - 0 0 - 0.120 0.104 0.122 - - 0 - 0.00%
2022-11-22 0 0.207 0.170 0.210 - - 0 0 - 0.120 0.099 0.122 - - 0 - 0.00%
2022-11-21 0 0.207 0.181 0.207 - - 0 0 - 0.120 0.105 0.120 - - 0 - 0.00%
2022-11-18 0 0.207 0.186 0.209 - - 0 0 - 0.120 0.108 0.121 - - 0 - 0.00%
2022-11-17 0 0.207 0.190 0.207 0.190 0.191 126,000 24,702 0.1960 0.120 0.110 0.120 0.110 0.111 217,206 0.1137 3.50%
2022-11-16 0 0.200 0.171 0.220 - - 0 0 - 0.116 0.099 0.128 - - 0 - 0.00%
2022-11-15 0 0.200 0.200 0.240 0.200 0.200 32,000 6,400 0.2000 0.116 0.116 0.139 0.116 0.116 55,163 0.1160 1.52%
2022-11-14 0 0.197 0.190 0.201 0.190 0.201 170,000 33,988 0.1999 0.114 0.110 0.117 0.110 0.117 293,055 0.1160 -1.99%
2022-11-11 0 0.201 0.171 0.229 - - 0 0 - 0.117 0.099 0.133 - - 0 - 0.00%
2022-11-10 0 0.201 0.171 0.228 - - 0 0 - 0.117 0.099 0.132 - - 0 - 0.00%
2022-11-09 0 0.201 0.170 0.208 - - 0 0 - 0.117 0.099 0.121 - - 0 - 0.00%
2022-11-08 0 0.201 0.170 0.260 - - 2,000 340 0.1700 0.117 0.099 0.151 - - 3,448 0.0986 0.00%
2022-11-07 0 0.201 0.201 0.235 0.195 0.195 8,000 1,560 0.1950 0.117 0.117 0.136 0.113 0.113 13,791 0.1131 2.03%
2022-11-04 0 0.197 0.180 0.197 - - 0 0 - 0.114 0.104 0.114 - - 0 - 0.00%
2022-11-03 0 0.197 0.166 0.197 - - 0 0 - 0.114 0.096 0.114 - - 0 - 0.00%
2022-11-02 0 0.197 0.171 0.197 - - 0 0 - 0.114 0.099 0.114 - - 0 - 0.00%
2022-11-01 0 0.197 0.161 0.197 - - 0 0 - 0.114 0.093 0.114 - - 0 - 0.00%
2022-10-31 0 0.197 0.166 0.197 - - 0 0 - 0.114 0.096 0.114 - - 0 - 0.00%
2022-10-28 0 0.197 0.180 0.199 - - 0 0 - 0.114 0.104 0.115 - - 0 - 0.00%
2022-10-27 0 0.197 0.185 0.197 - - 0 0 - 0.114 0.107 0.114 - - 0 - 0.00%
2022-10-26 0 0.197 0.171 0.212 - - 0 0 - 0.114 0.099 0.123 - - 0 - 0.00%
2022-10-25 0 0.197 0.173 0.213 - - 0 0 - 0.114 0.100 0.124 - - 0 - 0.00%
2022-10-24 0 0.197 0.166 0.210 0.185 0.186 220,000 40,720 0.1851 0.114 0.096 0.122 0.107 0.108 379,248 0.1074 -6.64%
2022-10-21 0 0.211 0.201 0.213 0.210 0.212 64,000 13,462 0.2103 0.122 0.117 0.124 0.122 0.123 110,327 0.1220 -1.86%
2022-10-20 0 0.215 0.210 0.215 - - 0 0 - 0.125 0.122 0.125 - - 0 - 0.00%
2022-10-19 0 0.215 0.211 0.215 - - 0 0 - 0.125 0.122 0.125 - - 0 - 0.00%
2022-10-18 0 0.215 0.211 0.215 - - 0 0 - 0.125 0.122 0.125 - - 0 - 0.00%
2022-10-17 0 0.215 0.211 0.215 - - 0 0 - 0.125 0.122 0.125 - - 0 - 0.00%
2022-10-14 0 0.215 0.211 0.215 0.211 0.215 16,000 3,432 0.2145 0.125 0.122 0.125 0.122 0.125 27,582 0.1244 0.00%
2022-10-13 0 0.215 0.211 0.215 - - 0 0 - 0.125 0.122 0.125 - - 0 - 0.00%
2022-10-12 0 0.215 0.211 0.215 - - 0 0 - 0.125 0.122 0.125 - - 0 - 0.00%
2022-10-11 0 0.215 0.215 0.236 0.215 0.215 6,000 1,290 0.2150 0.125 0.125 0.137 0.125 0.125 10,343 0.1247 0.00%
2022-10-10 0 0.215 0.211 0.219 0.214 0.221 120,000 26,188 0.2182 0.125 0.122 0.127 0.124 0.128 206,863 0.1266 -2.27%
2022-10-07 0 0.220 0.210 0.231 0.210 0.216 132,000 28,152 0.2133 0.128 0.122 0.134 0.122 0.125 227,549 0.1237 -4.76%
2022-10-06 0 0.231 0.210 0.240 0.210 0.221 188,000 40,526 0.2156 0.134 0.122 0.139 0.122 0.128 324,085 0.1250 5.00%
2022-10-05 0 0.220 0.211 0.239 - - 0 0 - 0.128 0.122 0.139 - - 0 - 0.00%
2022-10-03 0 0.220 0.211 0.244 - - 0 0 - 0.128 0.122 0.142 - - 0 - 0.00%
2022-09-30 0 0.220 0.211 0.239 0.210 0.211 36,000 7,594 0.2109 0.128 0.122 0.139 0.122 0.122 62,059 0.1224 0.00%
2022-09-29 0 0.220 0.201 0.249 - - 0 0 - 0.128 0.117 0.144 - - 0 - 0.00%
2022-09-28 0 0.220 0.200 0.220 0.220 0.226 270,000 60,076 0.2225 0.128 0.116 0.128 0.128 0.131 465,441 0.1291 -8.33%
2022-09-27 0 0.240 0.226 0.240 - - 0 0 - 0.139 0.131 0.139 - - 0 - 0.00%
2022-09-26 0 0.240 0.226 0.240 - - 0 0 - 0.139 0.131 0.139 - - 0 - 0.00%
2022-09-23 0 0.240 0.226 0.249 0.226 0.227 102,000 23,056 0.2260 0.139 0.131 0.144 0.131 0.132 175,833 0.1311 0.00%
2022-09-22 0 0.240 0.225 0.240 - - 0 0 - 0.139 0.131 0.139 - - 0 - 0.00%
2022-09-21 0 0.240 0.225 0.255 - - 0 0 - 0.139 0.131 0.148 - - 0 - 0.00%
2022-09-20 0 0.240 0.227 0.275 0.240 0.240 2,000 480 0.2400 0.139 0.132 0.160 0.139 0.139 3,448 0.1392 0.00%
2022-09-19 0 0.240 0.227 0.240 - - 0 0 - 0.139 0.132 0.139 - - 0 - 0.00%
2022-09-16 0 0.240 0.229 0.250 0.226 0.230 32,000 7,256 0.2268 0.139 0.133 0.145 0.131 0.133 55,163 0.1315 -3.61%
2022-09-15 0 0.249 0.226 0.249 - - 0 0 - 0.144 0.131 0.144 - - 0 - 0.00%
2022-09-14 0 0.249 0.226 0.249 - - 0 0 - 0.144 0.131 0.144 - - 0 - -0.40%
2022-09-13 0 0.250 0.226 0.250 - - 0 0 - 0.145 0.131 0.145 - - 0 - 0.00%
2022-09-09 0 0.250 0.240 0.250 - - 0 0 - 0.145 0.139 0.145 - - 0 - 0.00%
2022-09-08 0 0.250 0.226 0.250 - - 0 0 - 0.145 0.131 0.145 - - 0 - 0.00%
2022-09-07 0 0.250 0.240 0.250 - - 0 0 - 0.145 0.139 0.145 - - 0 - 0.00%
2022-09-06 0 0.250 0.240 0.255 - - 0 0 - 0.145 0.139 0.148 - - 0 - 0.00%
2022-09-05 0 0.250 0.229 0.250 0.210 0.255 486,000 114,416 0.2354 0.145 0.133 0.145 0.122 0.148 837,794 0.1366 -7.41%
2022-09-02 0 0.270 0.250 0.300 0.221 0.270 1,946,000 483,206 0.2483 0.157 0.145 0.174 0.128 0.157 3,354,624 0.1440 13.45%
2022-09-01 0 0.238 0.230 0.238 0.230 0.255 2,516,000 609,760 0.2424 0.138 0.133 0.138 0.133 0.148 4,337,221 0.1406 -8.46%
2022-08-31 0 0.260 0.255 0.260 0.260 0.260 4,000 1,040 0.2600 0.151 0.148 0.151 0.151 0.151 6,895 0.1508 0.00%
2022-08-30 0 0.260 0.260 0.265 0.260 0.265 162,000 42,170 0.2603 0.151 0.151 0.154 0.151 0.154 279,265 0.1510 0.00%
2022-08-29 0 0.260 0.260 0.270 0.255 0.265 164,000 42,740 0.2606 0.151 0.151 0.157 0.148 0.154 282,712 0.1512 -3.70%
2022-08-26 0 0.270 0.265 0.270 0.265 0.270 128,000 34,120 0.2666 0.157 0.154 0.157 0.154 0.157 220,654 0.1546 1.89%
2022-08-25 0 0.265 0.265 0.300 0.260 0.260 6,000 1,560 0.2600 0.154 0.154 0.174 0.151 0.151 10,343 0.1508 -1.85%
2022-08-24 0 0.270 0.265 0.305 - - 0 0 - 0.157 0.154 0.177 - - 0 - 0.00%
2022-08-23 0 0.270 0.260 0.310 - - 0 0 - 0.157 0.151 0.180 - - 0 - 0.00%
2022-08-22 0 0.270 0.265 0.320 - - 0 0 - 0.157 0.154 0.186 - - 0 - 0.00%
2022-08-19 0 0.270 0.260 0.270 0.270 0.270 14,000 3,780 0.2700 0.157 0.151 0.157 0.157 0.157 24,134 0.1566 0.00%
2022-08-18 0 0.270 0.270 0.285 0.260 0.260 10,000 2,600 0.2600 0.157 0.157 0.165 0.151 0.151 17,239 0.1508 -5.26%
2022-08-17 0 0.285 0.255 0.285 - - 0 0 - 0.165 0.148 0.165 - - 0 - -1.72%
2022-08-16 0 0.290 0.255 0.290 - - 0 0 - 0.168 0.148 0.168 - - 0 - 0.00%
2022-08-15 0 0.290 0.255 0.305 - - 0 0 - 0.168 0.148 0.177 - - 0 - 0.00%
2022-08-12 0 0.290 0.255 0.315 0.250 0.290 424,000 119,070 0.2808 0.168 0.148 0.183 0.145 0.168 730,915 0.1629 3.57%
2022-08-11 0 0.280 0.255 0.280 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2022-08-10 0 0.280 0.255 0.280 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2022-08-09 0 0.280 0.255 0.280 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2022-08-08 0 0.280 0.255 0.280 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2022-08-05 0 0.280 0.255 0.280 0.280 0.280 6,000 1,680 0.2800 0.162 0.148 0.162 0.162 0.162 10,343 0.1624 -3.45%
2022-08-04 0 0.290 0.250 0.290 0.290 0.290 2,000 580 0.2900 0.168 0.145 0.168 0.168 0.168 3,448 0.1682 0.00%
2022-08-03 0 0.290 0.250 0.290 - - 0 0 - 0.168 0.145 0.168 - - 0 - 0.00%
2022-08-02 0 0.290 0.250 0.290 - - 0 0 - 0.168 0.145 0.168 - - 0 - 0.00%
2022-08-01 0 0.290 0.250 0.290 - - 0 0 - 0.168 0.145 0.168 - - 0 - -1.69%
2022-07-29 0 0.295 0.250 0.295 - - 0 0 - 0.171 0.145 0.171 - - 0 - 0.00%
2022-07-28 0 0.295 0.250 0.295 0.250 0.250 20,000 5,000 0.2500 0.171 0.145 0.171 0.145 0.145 34,477 0.1450 -1.67%
2022-07-27 0 0.300 0.250 0.300 0.250 0.300 280,000 79,880 0.2853 0.174 0.145 0.174 0.145 0.174 482,680 0.1655 20.00%
2022-07-26 0 0.250 0.250 0.260 0.250 0.250 8,000 2,000 0.2500 0.145 0.145 0.151 0.145 0.145 13,791 0.1450 -1.96%
2022-07-25 0 0.255 0.250 0.280 - - 0 0 - 0.148 0.145 0.162 - - 0 - 0.00%
2022-07-22 0 0.255 0.250 0.255 0.250 0.260 86,000 21,590 0.2510 0.148 0.145 0.148 0.145 0.151 148,252 0.1456 -3.77%
2022-07-21 0 0.265 0.250 0.280 - - 0 0 - 0.154 0.145 0.162 - - 0 - 0.00%
2022-07-20 0 0.265 0.250 0.280 0.265 0.265 82,000 21,730 0.2650 0.154 0.145 0.162 0.154 0.154 141,356 0.1537 0.00%
2022-07-19 0 0.265 0.250 0.265 - - 0 0 - 0.154 0.145 0.154 - - 0 - 0.00%
2022-07-18 0 0.265 0.250 0.265 0.265 0.265 102,000 27,030 0.2650 0.154 0.145 0.154 0.154 0.154 175,833 0.1537 6.00%
2022-07-15 0 0.250 0.250 0.265 - - 0 0 - 0.145 0.145 0.154 - - 0 - 0.00%
2022-07-14 0 0.250 0.250 0.260 0.250 0.255 490,000 122,900 0.2508 0.145 0.145 0.151 0.145 0.148 844,689 0.1455 -1.96%
2022-07-13 0 0.255 0.250 0.265 - - 0 0 - 0.148 0.145 0.154 - - 0 - 0.00%
2022-07-12 0 0.255 0.250 0.265 0.250 0.265 208,000 52,210 0.2510 0.148 0.145 0.154 0.145 0.154 358,562 0.1456 0.00%
2022-07-11 0 0.255 0.250 0.255 0.250 0.260 364,000 93,000 0.2555 0.148 0.145 0.148 0.145 0.151 627,484 0.1482 -1.92%
2022-07-08 0 0.260 0.260 0.285 - - 0 0 - 0.151 0.151 0.165 - - 0 - 0.00%
2022-07-07 0 0.260 0.260 0.285 - - 0 0 - 0.151 0.151 0.165 - - 0 - 0.00%
2022-07-06 0 0.260 0.260 0.280 0.260 0.260 68,000 17,680 0.2600 0.151 0.151 0.162 0.151 0.151 117,222 0.1508 0.00%
2022-07-05 0 0.260 0.255 0.315 0.260 0.260 72,000 18,720 0.2600 0.151 0.148 0.183 0.151 0.151 124,118 0.1508 0.00%
2022-07-04 0 0.260 0.260 0.280 0.255 0.270 304,000 80,570 0.2650 0.151 0.151 0.162 0.148 0.157 524,052 0.1537 -7.14%
2022-06-30 0 0.280 0.260 0.280 - - 0 0 - 0.162 0.151 0.162 - - 0 - -9.68%
2022-06-29 0 0.310 0.265 0.310 - - 0 0 - 0.180 0.154 0.180 - - 0 - -1.59%
2022-06-28 0 0.315 0.300 0.315 - - 0 0 - 0.183 0.174 0.183 - - 0 - -1.56%
2022-06-27 0 0.320 0.255 0.320 0.340 0.340 2,000 680 0.3400 0.186 0.148 0.186 0.197 0.197 3,448 0.1972 6.67%
2022-06-24 0 0.300 0.255 0.300 0.310 0.310 2,000 620 0.3100 0.174 0.148 0.174 0.180 0.180 3,448 0.1798 7.14%
2022-06-23 0 0.280 0.255 0.310 - - 0 0 - 0.162 0.148 0.180 - - 0 - 0.00%
2022-06-22 0 0.280 0.260 0.310 - - 0 0 - 0.162 0.151 0.180 - - 0 - 0.00%
2022-06-21 0 0.280 0.255 0.310 - - 0 0 - 0.162 0.148 0.180 - - 0 - 0.00%
2022-06-20 0 0.280 0.250 0.310 0.260 0.280 278,000 76,750 0.2761 0.162 0.145 0.180 0.151 0.162 479,232 0.1602 7.69%
2022-06-17 0 0.260 0.250 0.260 - - 0 0 - 0.151 0.145 0.151 - - 0 - 0.00%
2022-06-16 0 0.260 0.250 0.260 0.260 0.260 66,000 17,160 0.2600 0.151 0.145 0.151 0.151 0.151 113,774 0.1508 0.00%
2022-06-15 0 0.260 0.250 0.260 - - 0 0 - 0.151 0.145 0.151 - - 0 - 0.00%
2022-06-14 0 0.260 0.250 0.260 - - 0 0 - 0.151 0.145 0.151 - - 0 - 0.00%
2022-06-13 0 0.260 0.250 0.260 - - 0 0 - 0.151 0.145 0.151 - - 0 - -1.89%
2022-06-10 0 0.265 0.250 0.265 - - 0 0 - 0.154 0.145 0.154 - - 0 - 0.00%
2022-06-09 0 0.265 0.250 0.265 - - 0 0 - 0.154 0.145 0.154 - - 0 - 0.00%
2022-06-08 0 0.265 0.250 0.265 0.265 0.265 22,000 5,830 0.2650 0.154 0.145 0.154 0.154 0.154 37,925 0.1537 1.92%
2022-06-07 0 0.260 0.250 0.260 0.250 0.265 50,000 12,560 0.2512 0.151 0.145 0.151 0.145 0.154 86,193 0.1457 1.96%
2022-06-06 0 0.255 0.250 0.265 - - 0 0 - 0.148 0.145 0.154 - - 0 - 0.00%
2022-06-02 0 0.255 0.255 0.265 0.250 0.260 54,000 13,920 0.2578 0.148 0.148 0.154 0.145 0.151 93,088 0.1495 -3.77%
2022-06-01 0 0.265 0.260 0.265 0.265 0.265 4,000 1,060 0.2650 0.154 0.151 0.154 0.154 0.154 6,895 0.1537 -1.85%
2022-05-31 0 0.270 0.260 0.270 0.270 0.270 20,000 5,400 0.2700 0.157 0.151 0.157 0.157 0.157 34,477 0.1566 3.85%
2022-05-30 0 0.260 0.260 0.275 - - 0 0 - 0.151 0.151 0.160 - - 0 - 0.00%
2022-05-27 0 0.260 0.260 0.270 - - 0 0 - 0.151 0.151 0.157 - - 0 - 0.00%
2022-05-26 0 0.260 0.260 0.270 - - 0 0 - 0.151 0.151 0.157 - - 0 - 1.96%
2022-05-25 0 0.255 0.255 0.265 0.250 0.260 876,000 223,260 0.2549 0.148 0.148 0.154 0.145 0.151 1,510,098 0.1478 -5.56%
2022-05-24 0 0.270 0.260 0.280 0.260 0.270 138,000 36,540 0.2648 0.157 0.151 0.162 0.151 0.157 237,892 0.1536 3.85%
2022-05-23 0 0.260 0.260 0.270 0.255 0.255 22,000 5,610 0.2550 0.151 0.151 0.157 0.148 0.148 37,925 0.1479 -5.45%
2022-05-20 0 0.275 0.275 0.280 0.275 0.275 20,000 5,500 0.2750 0.160 0.160 0.162 0.160 0.160 34,477 0.1595 -1.79%
2022-05-19 0 0.280 0.275 0.290 - - 0 0 - 0.162 0.160 0.168 - - 0 - 0.00%
2022-05-18 0 0.280 0.275 0.290 0.280 0.280 22,000 6,160 0.2800 0.162 0.160 0.168 0.162 0.162 37,925 0.1624 1.82%
2022-05-17 0 0.275 0.275 0.280 - - 0 0 - 0.160 0.160 0.162 - - 0 - 0.00%
2022-05-16 0 0.275 0.275 0.280 - - 0 0 - 0.160 0.160 0.162 - - 0 - 0.00%
2022-05-13 0 0.275 0.275 0.280 0.275 0.275 2,000 550 0.2750 0.160 0.160 0.162 0.160 0.160 3,448 0.1595 0.00%
2022-05-12 0 0.275 0.255 0.275 0.280 0.280 10,000 2,800 0.2800 0.160 0.148 0.160 0.162 0.162 17,239 0.1624 -1.79%
2022-05-11 0 0.280 0.255 0.280 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2022-05-10 0 0.280 0.260 0.280 - - 0 0 - 0.162 0.151 0.162 - - 0 - 0.00%
2022-05-06 0 0.280 0.255 0.280 0.255 0.280 38,000 9,790 0.2576 0.162 0.148 0.162 0.148 0.162 65,507 0.1495 9.80%
2022-05-05 0 0.255 0.255 0.280 0.255 0.255 32,000 8,160 0.2550 0.148 0.148 0.162 0.148 0.148 55,163 0.1479 0.00%
2022-05-04 0 0.255 0.255 0.280 0.255 0.255 140,000 35,700 0.2550 0.148 0.148 0.162 0.148 0.148 241,340 0.1479 -1.92%
2022-05-03 0 0.260 0.260 0.280 0.255 0.260 332,000 86,260 0.2598 0.151 0.151 0.162 0.148 0.151 572,320 0.1507 0.00%
2022-04-29 0 0.260 0.255 0.280 - - 0 0 - 0.151 0.148 0.162 - - 0 - 0.00%
2022-04-28 0 0.260 0.255 0.280 - - 0 0 - 0.151 0.148 0.162 - - 0 - 0.00%
2022-04-27 0 0.260 0.255 0.280 - - 0 0 - 0.151 0.148 0.162 - - 0 - 0.00%
2022-04-26 0 0.260 0.255 0.280 - - 0 0 - 0.151 0.148 0.162 - - 0 - 0.00%
2022-04-25 0 0.260 0.255 0.260 0.260 0.260 100,000 26,000 0.2600 0.151 0.148 0.151 0.151 0.151 172,386 0.1508 0.00%
2022-04-22 0 0.260 0.260 0.285 0.255 0.270 76,000 20,000 0.2632 0.151 0.151 0.165 0.148 0.157 131,013 0.1527 -3.70%
2022-04-21 0 0.270 0.270 0.295 - - 0 0 - 0.157 0.157 0.171 - - 0 - 0.00%
2022-04-20 0 0.270 0.270 0.295 0.270 0.295 32,000 8,740 0.2731 0.157 0.157 0.171 0.157 0.171 55,163 0.1584 -1.82%
2022-04-19 0 0.275 0.275 0.295 0.275 0.275 162,000 44,550 0.2750 0.160 0.160 0.171 0.160 0.160 279,265 0.1595 1.85%
2022-04-14 0 0.270 0.270 0.275 0.270 0.270 172,000 46,440 0.2700 0.157 0.157 0.160 0.157 0.157 296,503 0.1566 -3.57%
2022-04-13 0 0.280 0.275 0.305 - - 0 0 - 0.162 0.160 0.177 - - 0 - 0.00%
2022-04-12 0 0.280 0.280 0.310 0.280 0.280 48,000 13,440 0.2800 0.162 0.162 0.180 0.162 0.162 82,745 0.1624 0.00%
2022-04-11 0 0.280 0.275 0.280 - - 0 0 - 0.162 0.160 0.162 - - 0 - -1.75%
2022-04-08 0 0.285 0.275 0.290 0.290 0.290 32,000 9,280 0.2900 0.165 0.160 0.168 0.168 0.168 55,163 0.1682 0.00%
2022-04-07 0 0.285 0.280 0.290 0.275 0.290 62,000 17,290 0.2789 0.165 0.162 0.168 0.160 0.168 106,879 0.1618 1.79%
2022-04-06 0 0.280 0.270 0.280 0.270 0.285 122,000 34,370 0.2817 0.162 0.157 0.162 0.157 0.165 210,310 0.1634 3.70%
2022-04-04 0 0.270 0.270 0.290 0.270 0.300 534,000 149,450 0.2799 0.157 0.157 0.168 0.157 0.174 920,539 0.1624 -6.90%
2022-04-01 0 0.290 0.290 0.295 0.260 0.315 2,664,000 773,600 0.2904 0.168 0.168 0.171 0.151 0.183 4,592,352 0.1685 -15.94%
2022-03-31 0 0.345 0.330 0.345 0.330 0.345 196,000 66,140 0.3374 0.200 0.191 0.200 0.191 0.200 337,876 0.1958 0.00%
2022-03-30 0 0.345 0.330 0.345 0.345 0.345 104,000 35,880 0.3450 0.200 0.191 0.200 0.200 0.200 179,281 0.2001 0.00%
2022-03-29 0 0.345 0.320 0.345 0.345 0.345 8,000 2,760 0.3450 0.200 0.186 0.200 0.200 0.200 13,791 0.2001 0.00%
2022-03-28 0 0.345 0.330 0.345 0.345 0.345 200,000 69,000 0.3450 0.200 0.191 0.200 0.200 0.200 344,771 0.2001 0.00%
2022-03-25 0 0.345 0.345 0.360 - - 0 0 - 0.200 0.200 0.209 - - 0 - 0.00%
2022-03-24 0 0.345 0.325 0.345 0.325 0.360 76,000 26,040 0.3426 0.200 0.189 0.200 0.189 0.209 131,013 0.1988 1.47%
2022-03-23 0 0.340 0.320 0.360 - - 0 0 - 0.197 0.186 0.209 - - 0 - 0.00%
2022-03-22 0 0.340 0.330 0.340 0.325 0.340 64,000 20,860 0.3259 0.197 0.191 0.197 0.189 0.197 110,327 0.1891 1.49%
2022-03-21 0 0.335 0.315 0.355 - - 0 0 - 0.194 0.183 0.206 - - 0 - 0.00%
2022-03-18 0 0.335 0.325 0.350 - - 0 0 - 0.194 0.189 0.203 - - 0 - 0.00%
2022-03-17 0 0.335 0.325 0.340 0.325 0.335 10,000 3,310 0.3310 0.194 0.189 0.197 0.189 0.194 17,239 0.1920 6.35%
2022-03-16 0 0.315 0.315 0.340 0.305 0.315 138,000 42,210 0.3059 0.183 0.183 0.197 0.177 0.183 237,892 0.1774 1.61%
2022-03-15 0 0.310 0.305 0.340 0.310 0.310 82,000 25,420 0.3100 0.180 0.177 0.197 0.180 0.180 141,356 0.1798 -1.59%
2022-03-14 0 0.315 0.315 0.330 0.315 0.325 158,000 50,040 0.3167 0.183 0.183 0.191 0.183 0.189 272,369 0.1837 -4.55%
2022-03-11 0 0.330 0.315 0.330 0.330 0.330 460,000 151,800 0.3300 0.191 0.183 0.191 0.191 0.191 792,974 0.1914 0.00%
2022-03-10 0 0.330 0.330 0.340 - - 0 0 - 0.191 0.191 0.197 - - 0 - 3.13%
2022-03-09 0 0.320 0.320 0.330 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
2022-03-08 0 0.320 0.315 0.320 0.315 0.320 18,000 5,750 0.3194 0.186 0.183 0.186 0.183 0.186 31,029 0.1853 0.00%
2022-03-07 0 0.320 0.310 0.345 - - 0 0 - 0.186 0.180 0.200 - - 0 - 0.00%
2022-03-04 0 0.320 0.320 0.345 - - 0 0 - 0.186 0.186 0.200 - - 0 - 0.00%
2022-03-03 0 0.320 0.320 0.345 0.320 0.330 304,000 98,650 0.3245 0.186 0.186 0.200 0.186 0.191 524,052 0.1882 -8.57%
2022-03-02 0 0.350 0.330 0.360 0.320 0.365 94,000 31,450 0.3346 0.203 0.191 0.209 0.186 0.212 162,042 0.1941 0.00%
2022-03-01 0 0.350 0.340 0.355 0.355 0.355 2,000 710 0.3550 0.203 0.197 0.206 0.206 0.206 3,448 0.2059 -4.11%
2022-02-28 0 0.365 0.335 0.365 0.310 0.365 320,000 103,100 0.3222 0.212 0.194 0.212 0.180 0.212 551,634 0.1869 10.61%
2022-02-25 0 0.330 0.330 0.345 0.330 0.330 20,000 6,600 0.3300 0.191 0.191 0.200 0.191 0.191 34,477 0.1914 0.00%
2022-02-24 0 0.330 0.330 0.340 0.325 0.350 422,000 139,880 0.3315 0.191 0.191 0.197 0.189 0.203 727,467 0.1923 -5.71%
2022-02-23 0 0.350 0.335 0.350 0.325 0.340 254,000 83,450 0.3285 0.203 0.194 0.203 0.189 0.197 437,859 0.1906 2.94%
2022-02-22 0 0.340 0.330 0.340 0.345 0.345 320,000 107,400 0.3356 0.197 0.191 0.197 0.200 0.200 551,634 0.1947 -1.45%
2022-02-21 0 0.345 0.335 0.340 - - 0 0 - 0.200 0.194 0.197 - - 0 - -1.43%
2022-02-18 0 0.350 0.335 0.350 0.355 0.365 56,000 19,930 0.3559 0.203 0.194 0.203 0.206 0.212 96,536 0.2065 -1.41%
2022-02-17 0 0.355 0.355 0.365 - - 0 0 - 0.206 0.206 0.212 - - 0 - 0.00%
2022-02-16 0 0.355 0.345 0.360 0.345 0.360 56,000 19,380 0.3461 0.206 0.200 0.209 0.200 0.209 96,536 0.2008 2.90%
2022-02-15 0 0.345 0.335 0.360 - - 0 0 - 0.200 0.194 0.209 - - 0 - 0.00%
2022-02-14 0 0.345 0.335 0.360 - - 0 0 - 0.200 0.194 0.209 - - 0 - 0.00%
2022-02-11 0 0.345 0.335 0.350 - - 0 0 - 0.200 0.194 0.203 - - 0 - 0.00%
2022-02-10 0 0.345 0.330 0.365 - - 0 0 - 0.200 0.191 0.212 - - 0 - 0.00%
2022-02-09 0 0.345 0.335 0.350 0.350 0.365 166,000 59,660 0.3594 0.200 0.194 0.203 0.203 0.212 286,160 0.2085 1.47%
2022-02-08 0 0.340 0.335 0.360 - - 0 0 - 0.197 0.194 0.209 - - 0 - 0.00%
2022-02-07 0 0.340 0.330 0.340 0.335 0.345 80,000 27,230 0.3404 0.197 0.191 0.197 0.194 0.200 137,908 0.1974 1.49%
2022-02-04 0 0.335 0.330 0.340 - - 0 0 - 0.194 0.191 0.197 - - 0 - -1.47%
2022-01-31 0 0.340 0.325 0.340 - - 0 0 - 0.197 0.189 0.197 - - 0 - 0.00%
2022-01-28 0 0.340 0.330 0.340 0.325 0.340 46,000 14,980 0.3257 0.197 0.191 0.197 0.189 0.197 79,297 0.1889 1.49%
2022-01-27 0 0.335 0.330 0.335 0.325 0.335 728,000 238,880 0.3281 0.194 0.191 0.194 0.189 0.194 1,254,967 0.1903 -5.63%
2022-01-26 0 0.355 0.335 0.355 0.340 0.360 242,000 82,280 0.3400 0.206 0.194 0.206 0.197 0.209 417,173 0.1972 1.43%
2022-01-25 0 0.350 0.350 0.355 0.340 0.350 1,168,000 408,160 0.3495 0.203 0.203 0.206 0.197 0.203 2,013,464 0.2027 0.00%
2022-01-24 0 0.350 0.340 0.350 0.335 0.355 14,000 4,830 0.3450 0.203 0.197 0.203 0.194 0.206 24,134 0.2001 0.00%
2022-01-21 0 0.350 0.350 0.360 - - 0 0 - 0.203 0.203 0.209 - - 0 - 0.00%
2022-01-20 0 0.350 0.350 0.355 0.350 0.355 120,000 42,010 0.3501 0.203 0.203 0.206 0.203 0.206 206,863 0.2031 2.94%
2022-01-19 0 0.340 0.340 0.355 0.330 0.360 256,000 85,220 0.3329 0.197 0.197 0.206 0.191 0.209 441,307 0.1931 3.03%
2022-01-18 0 0.330 0.330 0.390 0.330 0.410 2,274,000 821,310 0.3612 0.191 0.191 0.226 0.191 0.238 3,920,048 0.2095 -2.94%
2022-01-17 0 0.340 0.335 0.340 - - 0 0 - 0.197 0.194 0.197 - - 0 - 0.00%
2022-01-14 0 0.340 0.335 0.340 - - 0 0 - 0.197 0.194 0.197 - - 0 - 0.00%
2022-01-13 0 0.340 0.330 0.340 0.330 0.345 372,000 122,790 0.3301 0.197 0.191 0.197 0.191 0.200 641,274 0.1915 3.03%
2022-01-12 0 0.330 0.325 0.335 0.330 0.330 770,000 254,100 0.3300 0.191 0.189 0.194 0.191 0.191 1,327,369 0.1914 1.54%
2022-01-11 0 0.325 0.325 0.345 0.325 0.325 338,000 109,850 0.3250 0.189 0.189 0.200 0.189 0.189 582,663 0.1885 1.56%
2022-01-10 0 0.320 0.315 0.325 0.320 0.320 244,000 78,080 0.3200 0.186 0.183 0.189 0.186 0.186 420,621 0.1856 1.59%
2022-01-07 0 0.315 0.315 0.320 0.310 0.310 2,000 620 0.3100 0.183 0.183 0.186 0.180 0.180 3,448 0.1798 0.00%
2022-01-06 0 0.315 0.310 0.325 0.310 0.315 520,000 161,350 0.3103 0.183 0.180 0.189 0.180 0.183 896,405 0.1800 -3.08%
2022-01-05 0 0.325 0.325 0.350 - - 0 0 - 0.189 0.189 0.203 - - 0 - 0.00%
2022-01-04 0 0.325 0.325 0.355 0.320 0.320 10,000 3,200 0.3200 0.189 0.189 0.206 0.186 0.186 17,239 0.1856 0.00%
2022-01-03 0 0.325 0.325 0.440 0.325 0.325 4,000 1,300 0.3250 0.189 0.189 0.255 0.189 0.189 6,895 0.1885 0.00%
2021-12-31 0 0.325 0.325 0.365 - - 0 0 - 0.189 0.189 0.212 - - 0 - 0.00%
2021-12-30 0 0.325 0.325 0.340 0.320 0.330 244,000 79,850 0.3273 0.189 0.189 0.197 0.186 0.191 420,621 0.1898 -1.52%
2021-12-29 0 0.330 0.320 0.330 0.320 0.330 182,000 58,260 0.3201 0.191 0.186 0.191 0.186 0.191 313,742 0.1857 3.13%
2021-12-28 0 0.320 0.320 0.330 0.310 0.325 736,000 230,640 0.3134 0.186 0.186 0.191 0.180 0.189 1,268,758 0.1818 -3.03%
2021-12-24 0 0.330 0.315 0.350 - - 0 0 - 0.191 0.183 0.203 - - 0 - 0.00%
2021-12-23 0 0.330 0.330 0.350 0.315 0.365 220,961 71,423 0.3232 0.191 0.191 0.203 0.183 0.212 380,905 0.1875 0.00%
2021-12-22 0 0.330 0.330 0.340 0.330 0.335 170,000 56,830 0.3343 0.191 0.191 0.197 0.191 0.194 293,055 0.1939 0.00%
2021-12-21 0 0.330 0.325 0.330 0.325 0.330 58,000 18,890 0.3257 0.191 0.189 0.191 0.189 0.191 99,984 0.1889 1.54%
2021-12-20 0 0.325 0.320 0.325 0.320 0.325 210,000 67,250 0.3202 0.189 0.186 0.189 0.186 0.189 362,010 0.1858 1.56%
2021-12-17 0 0.320 0.315 0.325 0.320 0.320 110,000 35,200 0.3200 0.186 0.183 0.189 0.186 0.186 189,624 0.1856 0.00%
2021-12-16 0 0.320 0.315 0.325 0.320 0.320 22,000 7,040 0.3200 0.186 0.183 0.189 0.186 0.186 37,925 0.1856 -1.54%
2021-12-15 0 0.325 0.320 0.325 0.325 0.325 20,000 6,500 0.3250 0.189 0.186 0.189 0.189 0.189 34,477 0.1885 0.00%
2021-12-14 0 0.325 0.320 0.325 - - 0 0 - 0.189 0.186 0.189 - - 0 - 0.00%
2021-12-13 0 0.325 0.320 0.325 0.315 0.325 86,000 27,110 0.3152 0.189 0.186 0.189 0.183 0.189 148,252 0.1829 1.56%
2021-12-10 0 0.320 0.320 0.330 0.320 0.320 76,000 24,320 0.3200 0.186 0.186 0.191 0.186 0.186 131,013 0.1856 0.00%
2021-12-09 0 0.320 0.320 0.330 0.320 0.320 318,000 101,760 0.3200 0.186 0.186 0.191 0.186 0.186 548,186 0.1856 0.00%
2021-12-08 0 0.320 0.320 0.330 0.320 0.320 6,000 1,920 0.3200 0.186 0.186 0.191 0.186 0.186 10,343 0.1856 0.00%
2021-12-07 0 0.320 0.320 0.330 0.320 0.320 218,000 69,760 0.3200 0.186 0.186 0.191 0.186 0.186 375,801 0.1856 0.00%
2021-12-06 0 0.320 0.320 0.330 0.320 0.320 60,000 19,200 0.3200 0.186 0.186 0.191 0.186 0.186 103,431 0.1856 -3.03%
2021-12-03 0 0.330 0.325 0.330 0.325 0.330 50,000 16,350 0.3270 0.191 0.189 0.191 0.189 0.191 86,193 0.1897 0.00%
2021-12-02 0 0.330 0.325 0.330 0.325 0.330 112,000 36,460 0.3255 0.191 0.189 0.191 0.189 0.191 193,072 0.1888 1.54%
2021-12-01 0 0.325 0.325 0.330 0.325 0.330 70,000 22,770 0.3253 0.189 0.189 0.191 0.189 0.191 120,670 0.1887 -1.52%
2021-11-30 0 0.330 0.325 0.330 0.330 0.335 226,000 75,510 0.3341 0.191 0.189 0.191 0.191 0.194 389,591 0.1938 0.00%
2021-11-29 0 0.330 0.330 0.335 - - 14,000 4,620 0.3300 0.191 0.191 0.194 - - 24,134 0.1914 0.00%
2021-11-26 0 0.330 0.325 0.330 0.330 0.330 86,000 28,380 0.3300 0.191 0.189 0.191 0.191 0.191 148,252 0.1914 1.54%
2021-11-25 0 0.325 0.320 0.325 0.320 0.325 44,000 14,290 0.3248 0.189 0.186 0.189 0.186 0.189 75,850 0.1884 0.00%
2021-11-24 0 0.325 0.325 0.335 0.320 0.325 50,000 16,220 0.3244 0.189 0.189 0.194 0.186 0.189 86,193 0.1882 0.00%
2021-11-23 0 0.325 0.325 0.335 0.320 0.320 6,000 1,920 0.3200 0.189 0.189 0.194 0.186 0.186 10,343 0.1856 0.00%
2021-11-22 0 0.325 0.325 0.335 0.325 0.330 152,000 49,720 0.3271 0.189 0.189 0.194 0.189 0.191 262,026 0.1898 -5.80%
2021-11-19 0 0.345 0.330 0.345 0.345 0.345 6,000 2,070 0.3450 0.200 0.191 0.200 0.200 0.200 10,343 0.2001 4.55%
2021-11-18 0 0.330 0.330 0.345 - - 0 0 - 0.191 0.191 0.200 - - 0 - 0.00%
2021-11-17 0 0.330 0.330 0.345 0.325 0.330 146,000 48,100 0.3295 0.191 0.191 0.200 0.189 0.191 251,683 0.1911 -4.35%
2021-11-16 0 0.345 0.340 0.345 0.345 0.345 36,000 12,420 0.3450 0.200 0.197 0.200 0.200 0.200 62,059 0.2001 4.55%
2021-11-15 0 0.330 0.330 0.340 0.330 0.330 50,000 16,500 0.3300 0.191 0.191 0.197 0.191 0.191 86,193 0.1914 0.00%
2021-11-12 0 0.330 0.325 0.330 0.330 0.330 8,000 2,640 0.3300 0.191 0.189 0.191 0.191 0.191 13,791 0.1914 -1.49%
2021-11-11 0 0.335 0.330 0.335 0.325 0.340 178,000 59,580 0.3347 0.194 0.191 0.194 0.189 0.197 306,846 0.1942 3.08%
2021-11-10 0 0.325 0.325 0.330 0.325 0.350 42,000 13,870 0.3302 0.189 0.189 0.191 0.189 0.203 72,402 0.1916 -4.41%
2021-11-09 0 0.340 0.330 0.340 0.330 0.340 190,000 63,640 0.3349 0.197 0.191 0.197 0.191 0.197 327,533 0.1943 1.49%
2021-11-08 0 0.335 0.325 0.335 0.325 0.335 22,000 7,170 0.3259 0.194 0.189 0.194 0.189 0.194 37,925 0.1891 3.08%
2021-11-05 0 0.325 0.325 0.335 0.315 0.340 764,000 246,970 0.3233 0.189 0.189 0.194 0.183 0.197 1,317,026 0.1875 -2.99%
2021-11-04 0 0.335 0.335 0.340 - - 0 0 - 0.194 0.194 0.197 - - 0 - 0.00%
2021-11-03 0 0.335 0.335 0.340 - - 0 0 - 0.194 0.194 0.197 - - 0 - 0.00%
2021-11-02 0 0.335 0.335 0.340 0.335 0.335 950,000 318,250 0.3350 0.194 0.194 0.197 0.194 0.194 1,637,663 0.1943 0.00%
2021-11-01 0 0.335 0.335 0.340 0.320 0.340 1,478,000 486,840 0.3294 0.194 0.194 0.197 0.186 0.197 2,547,859 0.1911 0.00%
2021-10-29 0 0.335 0.330 0.335 - - 0 0 - 0.194 0.191 0.194 - - 0 - 0.00%
2021-10-28 0 0.335 0.335 0.345 0.335 0.345 66,000 22,130 0.3353 0.194 0.194 0.200 0.194 0.200 113,774 0.1945 -2.90%
2021-10-27 0 0.345 0.345 0.355 - - 0 0 - 0.200 0.200 0.206 - - 0 - 0.00%
2021-10-26 0 0.345 0.345 0.355 0.345 0.345 4,000 1,380 0.3450 0.200 0.200 0.206 0.200 0.200 6,895 0.2001 -1.43%
2021-10-25 0 0.350 0.340 0.350 0.350 0.350 262,000 91,820 0.3505 0.203 0.197 0.203 0.203 0.203 451,650 0.2033 1.45%
2021-10-22 0 0.345 0.345 0.350 0.330 0.350 1,204,000 401,220 0.3332 0.200 0.200 0.203 0.191 0.203 2,075,522 0.1933 -5.48%
2021-10-21 0 0.365 0.345 0.365 - - 0 0 - 0.212 0.200 0.212 - - 0 - 0.00%
2021-10-20 0 0.365 0.345 0.365 - - 0 0 - 0.212 0.200 0.212 - - 0 - 0.00%
2021-10-19 0 0.365 0.350 0.365 0.365 0.370 20,000 7,350 0.3675 0.212 0.203 0.212 0.212 0.215 34,477 0.2132 4.29%
2021-10-18 0 0.350 0.350 0.365 0.350 0.350 316,000 110,600 0.3500 0.203 0.203 0.212 0.203 0.203 544,738 0.2030 0.00%
2021-10-15 0 0.350 0.340 0.350 0.330 0.350 722,000 244,460 0.3386 0.203 0.197 0.203 0.191 0.203 1,244,624 0.1964 4.48%
2021-10-12 0 0.335 0.335 0.355 0.330 0.345 180,000 60,790 0.3377 0.194 0.194 0.206 0.191 0.200 310,294 0.1959 -6.94%
2021-10-11 0 0.360 0.345 0.365 0.355 0.365 22,000 7,930 0.3605 0.209 0.200 0.212 0.206 0.212 37,925 0.2091 5.88%
2021-10-08 0 0.340 0.340 0.355 - - 0 0 - 0.197 0.197 0.206 - - 0 - 0.00%
2021-10-07 0 0.340 0.340 0.355 - - 0 0 - 0.197 0.197 0.206 - - 0 - 0.00%
2021-10-06 0 0.340 0.340 0.355 0.340 0.340 160,000 54,400 0.3400 0.197 0.197 0.206 0.197 0.197 275,817 0.1972 0.00%
2021-10-05 0 0.340 0.340 0.355 0.340 0.345 122,000 41,530 0.3404 0.197 0.197 0.206 0.197 0.200 210,310 0.1975 -4.23%
2021-10-04 0 0.355 0.355 0.365 - - 0 0 - 0.206 0.206 0.212 - - 0 - 0.00%
2021-09-30 0 0.355 0.355 0.385 0.355 0.355 128,000 45,440 0.3550 0.206 0.206 0.223 0.206 0.206 220,654 0.2059 0.00%
2021-09-29 0 0.355 0.340 0.355 0.335 0.350 370,000 125,020 0.3379 0.206 0.197 0.206 0.194 0.203 637,827 0.1960 2.90%
2021-09-28 0 0.345 0.340 0.350 0.345 0.355 234,000 81,990 0.3504 0.200 0.197 0.203 0.200 0.206 403,382 0.2033 -2.82%
2021-09-27 0 0.355 0.350 0.370 0.355 0.355 100,000 35,500 0.3550 0.206 0.203 0.215 0.206 0.206 172,386 0.2059 1.43%
2021-09-24 0 0.350 0.350 0.375 0.350 0.355 144,000 50,410 0.3501 0.203 0.203 0.218 0.203 0.206 248,235 0.2031 -1.41%
2021-09-23 0 0.355 0.350 0.355 0.355 0.355 38,000 13,490 0.3550 0.206 0.203 0.206 0.206 0.206 65,507 0.2059 0.00%
2021-09-21 0 0.355 0.340 0.355 0.340 0.355 8,000 2,750 0.3438 0.206 0.197 0.206 0.197 0.206 13,791 0.1994 1.43%
2021-09-20 0 0.350 0.345 0.355 0.345 0.355 432,000 150,400 0.3481 0.203 0.200 0.206 0.200 0.206 744,706 0.2020 -1.41%
2021-09-17 0 0.355 0.350 0.370 0.355 0.355 84,000 29,820 0.3550 0.206 0.203 0.215 0.206 0.206 144,804 0.2059 0.00%
2021-09-16 0 0.355 0.350 0.355 0.355 0.355 174,000 61,770 0.3550 0.206 0.203 0.206 0.206 0.206 299,951 0.2059 -4.05%
2021-09-15 0 0.370 0.355 0.370 0.355 0.370 504,000 181,100 0.3593 0.215 0.206 0.215 0.206 0.215 868,823 0.2084 5.71%
2021-09-14 0 0.350 0.350 0.360 0.350 0.360 624,000 219,520 0.3518 0.203 0.203 0.209 0.203 0.209 1,075,686 0.2041 0.00%
2021-09-13 0 0.350 0.350 0.360 0.345 0.350 156,000 54,560 0.3497 0.203 0.203 0.209 0.200 0.203 268,922 0.2029 0.00%
2021-09-10 0 0.350 0.350 0.360 0.350 0.360 50,000 17,540 0.3508 0.203 0.203 0.209 0.203 0.209 86,193 0.2035 -1.41%
2021-09-09 0 0.355 0.340 0.355 0.345 0.355 60,000 20,800 0.3467 0.206 0.197 0.206 0.200 0.206 103,431 0.2011 2.90%
2021-09-08 0 0.345 0.340 0.345 0.350 0.350 40,000 13,720 0.3430 0.200 0.197 0.200 0.203 0.203 68,954 0.1990 -2.82%
2021-09-07 0 0.355 0.335 0.355 - - 0 0 - 0.206 0.194 0.206 - - 0 - 0.00%
2021-09-06 0 0.355 0.350 0.355 0.330 0.355 630,000 217,410 0.3451 0.206 0.203 0.206 0.191 0.206 1,086,029 0.2002 4.41%
2021-09-03 0 0.340 0.340 0.360 0.340 0.340 20,000 6,800 0.3400 0.197 0.197 0.209 0.197 0.197 34,477 0.1972 0.00%
2021-09-02 0 0.340 0.340 0.360 0.340 0.355 76,000 26,170 0.3443 0.197 0.197 0.209 0.197 0.206 131,013 0.1998 0.00%
2021-09-01 0 0.340 0.320 0.340 0.330 0.340 668,000 225,830 0.3381 0.197 0.186 0.197 0.191 0.197 1,151,536 0.1961 -1.45%
2021-08-31 0 0.345 0.335 0.345 0.340 0.345 256,000 85,300 0.3332 0.200 0.194 0.200 0.197 0.200 441,307 0.1933 0.00%
2021-08-30 0 0.345 0.340 0.345 0.345 0.345 46,000 15,870 0.3450 0.200 0.197 0.200 0.200 0.200 79,297 0.2001 -4.17%
2021-08-27 0 0.360 0.340 0.360 0.340 0.360 10,000 3,560 0.3560 0.209 0.197 0.209 0.197 0.209 17,239 0.2065 7.46%
2021-08-26 0 0.335 0.325 0.340 0.335 0.335 500,000 167,500 0.3350 0.194 0.189 0.197 0.194 0.194 861,928 0.1943 -1.47%
2021-08-25 0 0.340 0.330 0.340 0.340 0.350 52,000 17,700 0.3404 0.197 0.191 0.197 0.197 0.203 89,641 0.1975 -2.86%
2021-08-24 0 0.350 0.340 0.350 0.350 0.350 18,000 6,300 0.3500 0.203 0.197 0.203 0.203 0.203 31,029 0.2030 2.94%
2021-08-23 0 0.340 0.330 0.350 0.335 0.340 626,000 211,770 0.3383 0.197 0.191 0.203 0.194 0.197 1,079,134 0.1962 1.49%
2021-08-20 0 0.335 0.330 0.340 0.320 0.350 978,000 328,940 0.3363 0.194 0.191 0.197 0.186 0.203 1,685,931 0.1951 -4.29%
2021-08-19 0 0.350 0.350 0.360 0.350 0.360 378,000 135,320 0.3580 0.203 0.203 0.209 0.203 0.209 651,618 0.2077 -2.78%
2021-08-18 0 0.360 0.355 0.360 0.360 0.360 462,000 166,320 0.3600 0.209 0.206 0.209 0.209 0.209 796,421 0.2088 2.86%
2021-08-17 0 0.350 0.350 0.360 0.345 0.365 1,248,000 450,560 0.3610 0.203 0.203 0.209 0.200 0.212 2,151,372 0.2094 -12.50%
2021-08-16 0 0.400 0.390 0.400 0.395 0.405 320,000 127,630 0.3988 0.232 0.226 0.232 0.229 0.235 551,634 0.2314 0.00%
2021-08-13 0 0.400 0.390 0.400 0.400 0.400 18,000 7,200 0.4000 0.232 0.226 0.232 0.232 0.232 31,029 0.2320 0.00%
2021-08-12 0 0.400 0.390 0.400 0.400 0.400 2,000 800 0.4000 0.232 0.226 0.232 0.232 0.232 3,448 0.2320 0.00%
2021-08-11 0 0.400 0.390 0.400 0.395 0.400 12,000 4,750 0.3958 0.232 0.226 0.232 0.229 0.232 20,686 0.2296 0.00%
2021-08-10 0 0.400 0.380 0.400 0.395 0.400 230,000 91,350 0.3972 0.232 0.220 0.232 0.229 0.232 396,487 0.2304 1.27%
2021-08-09 0 0.395 0.360 0.395 0.390 0.395 72,000 28,090 0.3901 0.229 0.209 0.229 0.226 0.229 124,118 0.2263 1.28%
2021-08-06 0 0.390 0.390 0.400 0.390 0.390 658,000 256,620 0.3900 0.226 0.226 0.232 0.226 0.226 1,134,297 0.2262 0.00%
2021-08-05 0 0.390 0.390 0.400 0.390 0.400 322,320 126,468 0.3924 0.226 0.226 0.232 0.226 0.232 555,633 0.2276 0.00%
2021-08-04 0 0.390 0.390 0.400 - - 0 0 - 0.226 0.226 0.232 - - 0 - 0.00%
2021-08-03 0 0.390 0.360 0.400 0.390 0.400 272,000 107,160 0.3940 0.226 0.209 0.232 0.226 0.232 468,889 0.2285 0.00%
2021-08-02 0 0.390 0.390 0.400 0.390 0.400 314,000 124,520 0.3966 0.226 0.226 0.232 0.226 0.232 541,291 0.2300 0.00%
2021-07-30 0 0.390 0.380 0.390 0.390 0.390 30,000 11,700 0.3900 0.226 0.220 0.226 0.226 0.226 51,716 0.2262 -2.50%
2021-07-29 0 0.400 0.380 0.400 0.395 0.400 304,000 121,310 0.3990 0.232 0.220 0.232 0.229 0.232 524,052 0.2315 0.00%
2021-07-28 0 0.400 0.390 0.400 0.375 0.400 144,000 54,550 0.3788 0.232 0.226 0.232 0.218 0.232 248,235 0.2198 1.27%
2021-07-27 0 0.395 0.395 0.400 0.350 0.410 1,308,000 506,730 0.3874 0.229 0.229 0.232 0.203 0.238 2,254,803 0.2247 -1.25%
2021-07-26 0 0.400 0.370 0.400 0.400 0.410 220,000 88,020 0.4001 0.232 0.215 0.232 0.232 0.238 379,248 0.2321 0.00%
2021-07-23 0 0.400 0.400 0.410 0.400 0.415 82,000 33,380 0.4071 0.232 0.232 0.238 0.232 0.241 141,356 0.2361 -3.61%
2021-07-22 0 0.415 0.405 0.415 0.400 0.415 70,000 28,180 0.4026 0.241 0.235 0.241 0.232 0.241 120,670 0.2335 3.75%
2021-07-21 0 0.400 0.400 0.410 0.400 0.410 116,000 46,420 0.4002 0.232 0.232 0.238 0.232 0.238 199,967 0.2321 -1.23%
2021-07-20 0 0.405 0.400 0.410 0.380 0.405 530,000 211,630 0.3993 0.235 0.232 0.238 0.220 0.235 913,644 0.2316 1.25%
2021-07-19 0 0.400 0.390 0.410 0.400 0.410 14,000 5,640 0.4029 0.232 0.226 0.238 0.232 0.238 24,134 0.2337 0.00%
2021-07-16 0 0.400 0.400 0.410 0.400 0.410 92,000 36,830 0.4003 0.232 0.232 0.238 0.232 0.238 158,595 0.2322 0.00%
2021-07-15 0 0.400 0.400 0.410 0.400 0.410 286,000 114,440 0.4001 0.232 0.232 0.238 0.232 0.238 493,023 0.2321 0.00%
2021-07-14 0 0.400 0.400 0.410 0.400 0.410 110,000 44,020 0.4002 0.232 0.232 0.238 0.232 0.238 189,624 0.2321 -3.61%
2021-07-13 0 0.415 0.400 0.415 0.415 0.415 6,000 2,490 0.4150 0.241 0.232 0.241 0.241 0.241 10,343 0.2407 1.22%
2021-07-12 0 0.410 0.400 0.415 0.400 0.415 160,000 65,340 0.4084 0.238 0.232 0.241 0.232 0.241 275,817 0.2369 0.00%
2021-07-09 0 0.410 0.405 0.410 0.400 0.415 140,000 57,030 0.4074 0.238 0.235 0.238 0.232 0.241 241,340 0.2363 1.23%
2021-07-08 0 0.405 0.400 0.405 0.410 0.410 116,000 47,560 0.4100 0.235 0.232 0.235 0.238 0.238 199,967 0.2378 -1.22%
2021-07-07 0 0.410 0.410 0.415 0.400 0.410 336,000 136,750 0.4070 0.238 0.238 0.241 0.232 0.238 579,216 0.2361 1.23%
2021-07-06 0 0.405 0.405 0.415 0.400 0.415 366,000 146,950 0.4015 0.235 0.235 0.241 0.232 0.241 630,931 0.2329 1.25%
2021-07-05 0 0.400 0.400 0.415 - - 0 0 - 0.232 0.232 0.241 - - 0 - 0.00%
2021-07-02 0 0.400 0.395 0.400 0.400 0.415 258,000 104,670 0.4057 0.232 0.229 0.232 0.232 0.241 444,755 0.2353 0.00%
2021-06-30 0 0.400 0.400 0.415 0.400 0.415 132,000 53,540 0.4056 0.232 0.232 0.241 0.232 0.241 227,549 0.2353 -3.61%
2021-06-29 0 0.415 0.400 0.415 0.410 0.415 16,000 6,590 0.4119 0.241 0.232 0.241 0.238 0.241 27,582 0.2389 -1.19%
2021-06-28 0 0.420 0.400 0.420 0.390 0.420 28,000 11,160 0.3986 0.244 0.232 0.244 0.226 0.244 48,268 0.2312 5.00%
2021-06-25 0 0.400 0.400 0.410 0.395 0.400 512,000 203,970 0.3984 0.232 0.232 0.238 0.229 0.232 882,614 0.2311 -1.23%
2021-06-24 0 0.405 0.395 0.405 0.405 0.405 60,000 24,300 0.4050 0.235 0.229 0.235 0.235 0.235 103,431 0.2349 2.53%
2021-06-23 0 0.395 0.395 0.405 0.390 0.400 1,006,000 396,070 0.3937 0.229 0.229 0.235 0.226 0.232 1,734,199 0.2284 -4.82%
2021-06-22 0 0.415 0.395 0.415 0.395 0.420 96,000 39,870 0.4153 0.241 0.229 0.241 0.229 0.244 165,490 0.2409 0.00%
2021-06-21 0 0.415 0.400 0.420 0.385 0.420 574,000 225,990 0.3937 0.241 0.232 0.244 0.223 0.244 989,493 0.2284 3.75%
2021-06-18 0 0.400 0.380 0.400 0.380 0.450 1,072,000 442,000 0.4123 0.232 0.220 0.232 0.220 0.261 1,847,973 0.2392 -2.44%
2021-06-17 0 0.510 0.500 0.510 0.495 0.510 3,012,000 1,510,330 0.5014 0.238 0.233 0.238 0.231 0.238 6,458,657 0.2338 2.00%
2021-06-16 0 0.500 0.500 0.510 0.500 0.520 2,226,000 1,134,760 0.5098 0.233 0.233 0.238 0.233 0.243 4,773,231 0.2377 -1.96%
2021-06-15 0 0.510 0.510 0.520 0.500 0.520 1,122,000 572,380 0.5101 0.238 0.238 0.243 0.233 0.243 2,405,914 0.2379 2.00%
2021-06-11 0 0.500 0.500 0.510 0.500 0.510 2,084,000 1,053,380 0.5055 0.233 0.233 0.238 0.233 0.238 4,468,739 0.2357 -1.96%
2021-06-10 0 0.510 0.510 0.520 0.510 0.520 324,000 165,540 0.5109 0.238 0.238 0.243 0.238 0.243 694,756 0.2383 -1.92%
2021-06-09 0 0.520 0.510 0.520 0.500 0.520 472,000 239,920 0.5083 0.243 0.238 0.243 0.233 0.243 1,012,114 0.2370 0.00%
2021-06-08 0 0.520 0.510 0.520 0.510 0.530 1,202,000 621,880 0.5174 0.243 0.238 0.243 0.238 0.247 2,577,459 0.2413 1.96%
2021-06-07 0 0.510 0.510 0.520 0.500 0.520 488,000 248,640 0.5095 0.238 0.238 0.243 0.233 0.243 1,046,423 0.2376 0.00%
2021-06-04 0 0.510 0.500 0.510 0.495 0.510 302,000 151,330 0.5011 0.238 0.233 0.238 0.231 0.238 647,581 0.2337 3.03%
2021-06-03 0 0.495 0.495 0.510 0.490 0.510 216,000 107,020 0.4955 0.231 0.231 0.238 0.229 0.238 463,171 0.2311 -4.81%
2021-06-02 0 0.520 0.495 0.520 0.495 0.520 432,000 215,120 0.4980 0.243 0.231 0.243 0.231 0.243 926,341 0.2322 5.05%
2021-06-01 0 0.495 0.490 0.495 0.490 0.495 356,000 175,760 0.4937 0.231 0.229 0.231 0.229 0.231 763,374 0.2302 1.02%
2021-05-31 0 0.490 0.490 0.495 0.480 0.495 250,000 122,240 0.4890 0.229 0.229 0.231 0.224 0.231 536,077 0.2280 1.03%
2021-05-28 0 0.485 0.485 0.495 0.485 0.495 640,000 310,480 0.4851 0.226 0.226 0.231 0.226 0.231 1,372,357 0.2262 0.00%
2021-05-27 0 0.485 0.480 0.495 0.480 0.495 418,000 202,460 0.4844 0.226 0.224 0.231 0.224 0.231 896,321 0.2259 1.04%
2021-05-26 0 0.480 0.480 0.485 0.480 0.500 552,000 269,610 0.4884 0.224 0.224 0.226 0.224 0.233 1,183,658 0.2278 -3.03%
2021-05-25 0 0.495 0.485 0.495 0.480 0.510 3,212,000 1,575,470 0.4905 0.231 0.226 0.231 0.224 0.238 6,887,519 0.2287 3.13%
2021-05-24 0 0.480 0.480 0.490 0.480 0.490 524,000 253,790 0.4843 0.224 0.224 0.229 0.224 0.229 1,123,618 0.2259 0.00%
2021-05-21 0 0.480 0.480 0.485 0.465 0.485 1,120,000 535,890 0.4785 0.224 0.224 0.226 0.217 0.226 2,401,626 0.2231 3.23%
2021-05-20 0 0.465 0.465 0.470 0.460 0.470 1,006,000 467,390 0.4646 0.217 0.217 0.219 0.215 0.219 2,157,174 0.2167 -1.06%
2021-05-18 0 0.470 0.460 0.475 0.460 0.470 100,000 46,450 0.4645 0.219 0.215 0.222 0.215 0.219 214,431 0.2166 1.08%
2021-05-17 0 0.465 0.465 0.470 0.465 0.475 20,000 9,400 0.4700 0.217 0.217 0.219 0.217 0.222 42,886 0.2192 0.00%
2021-05-14 0 0.465 0.460 0.470 0.460 0.465 484,000 223,600 0.4620 0.217 0.215 0.219 0.215 0.217 1,037,845 0.2154 1.09%
2021-05-13 0 0.460 0.460 0.465 0.460 0.465 268,000 124,020 0.4628 0.215 0.215 0.217 0.215 0.217 574,675 0.2158 -1.08%
2021-05-12 0 0.465 0.465 0.470 0.460 0.475 528,000 245,350 0.4647 0.217 0.217 0.219 0.215 0.222 1,132,195 0.2167 -2.11%
2021-05-11 0 0.475 0.470 0.475 0.465 0.480 190,000 90,490 0.4763 0.222 0.219 0.222 0.217 0.224 407,419 0.2221 -1.04%
2021-05-10 0 0.480 0.465 0.490 0.465 0.480 234,000 109,970 0.4700 0.224 0.217 0.229 0.217 0.224 501,768 0.2192 4.35%
2021-05-07 0 0.460 0.460 0.480 0.460 0.480 542,000 255,130 0.4707 0.215 0.215 0.224 0.215 0.224 1,162,215 0.2195 -4.17%
2021-05-06 0 0.480 0.460 0.480 0.425 0.480 3,182,000 1,457,770 0.4581 0.224 0.215 0.224 0.198 0.224 6,823,190 0.2136 9.09%
2021-05-05 0 0.440 0.430 0.440 0.430 0.440 924,000 401,860 0.4349 0.205 0.201 0.205 0.201 0.205 1,981,341 0.2028 1.15%
2021-05-04 0 0.435 0.430 0.440 0.425 0.445 1,154,000 505,180 0.4378 0.203 0.201 0.205 0.198 0.208 2,474,532 0.2042 0.00%
2021-05-03 0 0.435 0.435 0.445 0.430 0.440 152,000 65,940 0.4338 0.203 0.203 0.208 0.201 0.205 325,935 0.2023 -1.14%
2021-04-30 0 0.440 0.430 0.440 0.430 0.440 110,000 48,320 0.4393 0.205 0.201 0.205 0.201 0.205 235,874 0.2049 0.00%
2021-04-29 0 0.440 0.435 0.440 0.430 0.440 790,000 342,040 0.4330 0.205 0.203 0.205 0.201 0.205 1,694,004 0.2019 2.33%
2021-04-28 0 0.430 0.425 0.430 0.425 0.430 746,000 318,330 0.4267 0.201 0.198 0.201 0.198 0.201 1,599,654 0.1990 1.18%
2021-04-27 0 0.425 0.425 0.430 0.420 0.435 540,000 228,690 0.4235 0.198 0.198 0.201 0.196 0.203 1,157,927 0.1975 -1.16%
2021-04-26 0 0.430 0.425 0.430 0.420 0.435 1,318,000 560,320 0.4251 0.201 0.198 0.201 0.196 0.203 2,826,199 0.1983 -1.15%
2021-04-23 0 0.435 0.425 0.435 0.425 0.435 716,000 306,720 0.4284 0.203 0.198 0.203 0.198 0.203 1,535,325 0.1998 1.16%
2021-04-22 0 0.430 0.425 0.430 0.420 0.435 1,508,000 644,310 0.4273 0.201 0.198 0.201 0.196 0.203 3,233,617 0.1993 0.00%
2021-04-21 0 0.430 0.425 0.430 0.420 0.440 2,286,000 989,410 0.4328 0.201 0.198 0.201 0.196 0.205 4,901,889 0.2018 1.18%
2021-04-20 0 0.425 0.425 0.430 0.420 0.435 988,000 425,360 0.4305 0.198 0.198 0.201 0.196 0.203 2,118,577 0.2008 0.00%
2021-04-19 0 0.425 0.425 0.430 0.415 0.430 1,154,000 487,980 0.4229 0.198 0.198 0.201 0.194 0.201 2,474,532 0.1972 3.66%
2021-04-16 0 0.410 0.410 0.420 0.410 0.420 2,858,000 1,193,500 0.4176 0.191 0.191 0.196 0.191 0.196 6,128,434 0.1947 0.00%
2021-04-15 0 0.410 0.410 0.415 0.410 0.415 314,000 128,810 0.4102 0.191 0.191 0.194 0.191 0.194 673,313 0.1913 -1.20%
2021-04-14 0 0.415 0.410 0.415 0.410 0.415 1,462,000 603,420 0.4127 0.194 0.191 0.194 0.191 0.194 3,134,979 0.1925 1.22%
2021-04-13 0 0.410 0.410 0.415 0.405 0.415 96,000 39,370 0.4101 0.191 0.191 0.194 0.189 0.194 205,854 0.1913 -1.20%
2021-04-12 0 0.415 0.405 0.415 0.405 0.415 838,000 339,480 0.4051 0.194 0.189 0.194 0.189 0.194 1,796,931 0.1889 2.47%
2021-04-09 0 0.405 0.405 0.415 0.405 0.420 936,000 380,140 0.4061 0.189 0.189 0.194 0.189 0.196 2,007,073 0.1894 -3.57%
2021-04-08 0 0.420 0.415 0.420 0.415 0.425 2,636,000 1,108,810 0.4206 0.196 0.194 0.196 0.194 0.198 5,652,397 0.1962 0.00%
2021-04-07 0 0.420 0.410 0.420 0.405 0.425 2,682,000 1,109,800 0.4138 0.196 0.191 0.196 0.189 0.198 5,751,035 0.1930 5.00%
2021-04-01 0 0.400 0.400 0.405 0.375 0.405 3,244,000 1,247,150 0.3844 0.187 0.187 0.189 0.175 0.189 6,956,137 0.1793 5.26%
2021-03-31 0 0.380 0.375 0.380 0.380 0.430 5,042,000 2,024,690 0.4016 0.177 0.175 0.177 0.177 0.201 10,811,604 0.1873 2.70%
2021-03-30 0 0.370 0.355 0.380 0.355 0.370 592,000 216,680 0.3660 0.173 0.166 0.177 0.166 0.173 1,269,431 0.1707 5.71%
2021-03-29 0 0.350 0.345 0.365 0.350 0.365 940,000 330,280 0.3514 0.163 0.161 0.170 0.163 0.170 2,015,650 0.1639 -2.78%
2021-03-26 0 0.360 0.360 0.375 0.360 0.375 342,000 124,680 0.3646 0.168 0.168 0.175 0.168 0.175 733,354 0.1700 -1.37%
2021-03-25 0 0.365 0.360 0.365 - - 0 0 - 0.170 0.168 0.170 - - 0 - -1.35%
2021-03-24 0 0.370 0.370 0.375 0.350 0.380 1,146,000 417,690 0.3645 0.173 0.173 0.175 0.163 0.177 2,457,378 0.1700 -1.33%
2021-03-23 0 0.375 0.360 0.375 0.345 0.375 336,000 118,590 0.3529 0.175 0.168 0.175 0.161 0.175 720,488 0.1646 7.14%
2021-03-22 0 0.350 0.350 0.375 0.350 0.360 170,000 60,520 0.3560 0.163 0.163 0.175 0.163 0.168 364,532 0.1660 0.00%
2021-03-19 0 0.350 0.360 0.370 0.345 0.375 350,000 123,690 0.3534 0.163 0.168 0.173 0.161 0.175 750,508 0.1648 -2.78%
2021-03-18 0 0.360 0.360 0.370 0.360 0.380 450,000 169,130 0.3758 0.168 0.168 0.173 0.168 0.177 964,939 0.1753 -5.26%
2021-03-17 0 0.380 0.350 0.380 0.370 0.385 644,000 244,640 0.3799 0.177 0.163 0.177 0.173 0.180 1,380,935 0.1772 4.11%
2021-03-16 0 0.365 0.365 0.370 0.365 0.365 650,000 237,250 0.3650 0.170 0.170 0.173 0.170 0.170 1,393,801 0.1702 1.39%
2021-03-15 0 0.360 0.350 0.360 0.340 0.360 540,000 190,840 0.3534 0.168 0.163 0.168 0.159 0.168 1,157,927 0.1648 1.41%
2021-03-12 0 0.355 0.340 0.355 0.345 0.355 106,000 36,430 0.3437 0.166 0.159 0.166 0.161 0.166 227,297 0.1603 1.43%
2021-03-11 0 0.350 0.340 0.350 0.340 0.355 490,000 172,980 0.3530 0.163 0.159 0.163 0.159 0.166 1,050,711 0.1646 0.00%
2021-03-10 0 0.350 0.350 0.355 0.345 0.355 356,000 123,240 0.3462 0.163 0.163 0.166 0.161 0.166 763,374 0.1614 1.45%
2021-03-09 0 0.345 0.350 0.355 0.325 0.365 6,750,000 2,344,240 0.3473 0.161 0.163 0.166 0.152 0.170 14,474,083 0.1620 -12.66%
2021-03-08 0 0.395 0.395 0.410 0.395 0.425 1,456,000 601,960 0.4134 0.184 0.184 0.191 0.184 0.198 3,122,113 0.1928 -3.66%
2021-03-05 0 0.410 0.400 0.410 0.385 0.410 1,060,000 422,720 0.3988 0.191 0.187 0.191 0.180 0.191 2,272,967 0.1860 1.23%
2021-03-04 0 0.405 0.405 0.410 0.400 0.415 256,000 103,440 0.4041 0.189 0.189 0.191 0.187 0.194 548,943 0.1884 -2.41%
2021-03-03 0 0.415 0.405 0.415 0.410 0.415 76,000 31,360 0.4126 0.194 0.189 0.194 0.191 0.194 162,967 0.1924 1.22%
2021-03-02 0 0.410 0.400 0.410 0.400 0.415 1,794,000 727,000 0.4052 0.191 0.187 0.191 0.187 0.194 3,846,889 0.1890 0.00%
2021-03-01 0 0.410 0.405 0.410 0.410 0.410 26,000 10,660 0.4100 0.191 0.189 0.191 0.191 0.191 55,752 0.1912 0.00%
2021-02-26 0 0.410 0.405 0.410 0.400 0.420 1,436,000 586,890 0.4087 0.191 0.189 0.191 0.187 0.196 3,079,227 0.1906 -3.53%
2021-02-25 0 0.425 0.410 0.425 0.410 0.425 844,000 355,910 0.4217 0.198 0.191 0.198 0.191 0.198 1,809,796 0.1967 3.66%
2021-02-24 0 0.410 0.410 0.420 0.405 0.425 906,000 377,190 0.4163 0.191 0.191 0.196 0.189 0.198 1,942,744 0.1942 -3.53%
2021-02-23 0 0.425 0.415 0.425 0.415 0.425 842,000 350,770 0.4166 0.198 0.194 0.198 0.194 0.198 1,805,508 0.1943 2.41%
2021-02-22 0 0.415 0.420 0.425 0.410 0.440 2,206,000 942,880 0.4274 0.194 0.196 0.198 0.191 0.205 4,730,345 0.1993 1.22%
2021-02-19 0 0.410 0.400 0.410 0.405 0.410 590,000 240,000 0.4068 0.191 0.187 0.191 0.189 0.191 1,265,142 0.1897 1.23%
2021-02-18 0 0.405 0.400 0.405 0.395 0.410 724,000 290,430 0.4011 0.189 0.187 0.189 0.184 0.191 1,552,479 0.1871 0.00%
2021-02-17 0 0.405 0.405 0.410 0.395 0.415 652,000 262,750 0.4030 0.189 0.189 0.191 0.184 0.194 1,398,089 0.1879 1.25%
2021-02-16 0 0.400 0.395 0.405 0.385 0.405 1,114,000 444,240 0.3988 0.187 0.184 0.189 0.180 0.189 2,388,760 0.1860 2.56%
2021-02-11 0 0.390 0.390 0.395 0.390 0.400 170,000 66,720 0.3925 0.182 0.182 0.184 0.182 0.187 364,532 0.1830 -2.50%
2021-02-10 0 0.400 0.390 0.400 0.380 0.405 1,612,000 629,950 0.3908 0.187 0.182 0.187 0.177 0.189 3,456,625 0.1822 6.67%
2021-02-09 0 0.375 0.375 0.380 0.375 0.380 954,000 361,600 0.3790 0.175 0.175 0.177 0.175 0.177 2,045,670 0.1768 -1.32%
2021-02-08 0 0.380 0.375 0.380 0.370 0.385 1,326,000 502,030 0.3786 0.177 0.175 0.177 0.173 0.180 2,843,353 0.1766 1.33%
2021-02-05 0 0.375 0.370 0.375 0.370 0.380 1,570,000 589,140 0.3752 0.175 0.173 0.175 0.173 0.177 3,366,564 0.1750 1.35%
2021-02-04 0 0.370 0.355 0.370 0.365 0.370 250,000 91,790 0.3672 0.173 0.166 0.173 0.170 0.173 536,077 0.1712 5.71%
2021-02-03 0 0.350 0.350 0.365 0.345 0.365 88,000 31,630 0.3594 0.163 0.163 0.170 0.161 0.170 188,699 0.1676 -2.78%
2021-02-02 0 0.360 0.355 0.360 0.360 0.370 402,000 146,990 0.3656 0.168 0.166 0.168 0.168 0.173 862,012 0.1705 1.41%
2021-02-01 0 0.355 0.340 0.355 0.345 0.355 118,000 41,800 0.3542 0.166 0.159 0.166 0.161 0.166 253,028 0.1652 1.43%
2021-01-29 0 0.350 0.350 0.360 0.340 0.360 996,000 344,100 0.3455 0.163 0.163 0.168 0.159 0.168 2,135,731 0.1611 -2.78%
2021-01-28 0 0.360 0.345 0.360 0.345 0.360 206,000 73,040 0.3546 0.168 0.161 0.168 0.161 0.168 441,728 0.1654 1.41%
2021-01-27 0 0.355 0.350 0.360 0.350 0.360 81,000 29,010 0.3581 0.166 0.163 0.168 0.163 0.168 173,689 0.1670 -1.39%
2021-01-26 0 0.360 0.350 0.360 0.350 0.360 830,000 297,910 0.3589 0.168 0.163 0.168 0.163 0.168 1,779,776 0.1674 0.00%
2021-01-25 0 0.360 0.350 0.360 0.340 0.370 2,120,000 759,100 0.3581 0.168 0.163 0.168 0.159 0.173 4,545,934 0.1670 -1.37%
2021-01-22 0 0.365 0.360 0.365 0.360 0.365 604,000 220,310 0.3648 0.170 0.168 0.170 0.168 0.170 1,295,162 0.1701 1.39%
2021-01-21 0 0.360 0.355 0.365 0.350 0.365 656,000 236,390 0.3604 0.168 0.166 0.170 0.163 0.170 1,406,666 0.1680 0.00%
2021-01-20 0 0.360 0.350 0.360 0.350 0.360 1,454,000 515,980 0.3549 0.168 0.163 0.168 0.163 0.168 3,117,825 0.1655 2.86%
2021-01-19 0 0.350 0.350 0.355 0.340 0.355 1,154,000 401,630 0.3480 0.163 0.163 0.166 0.159 0.166 2,474,532 0.1623 2.94%
2021-01-18 0 0.340 0.330 0.340 0.320 0.340 448,000 148,420 0.3313 0.159 0.154 0.159 0.149 0.159 960,650 0.1545 7.94%
2021-01-15 0 0.315 0.310 0.315 0.310 0.335 2,528,000 793,870 0.3140 0.147 0.145 0.147 0.145 0.156 5,420,812 0.1464 -4.55%
2021-01-14 0 0.330 0.325 0.340 0.325 0.350 1,672,000 557,090 0.3332 0.154 0.152 0.159 0.152 0.163 3,585,284 0.1554 1.54%
2021-01-13 0 0.325 0.325 0.335 0.320 0.335 724,000 239,930 0.3314 0.152 0.152 0.156 0.149 0.156 1,552,479 0.1545 0.00%
2021-01-12 0 0.325 0.325 0.330 0.320 0.330 354,000 114,930 0.3247 0.152 0.152 0.154 0.149 0.154 759,085 0.1514 -2.99%
2021-01-11 0 0.335 0.325 0.335 0.325 0.335 706,000 233,370 0.3306 0.156 0.152 0.156 0.152 0.156 1,513,882 0.1542 4.69%
2021-01-08 0 0.320 0.315 0.320 0.315 0.325 514,000 165,870 0.3227 0.149 0.147 0.149 0.147 0.152 1,102,175 0.1505 -1.54%
2021-01-07 0 0.325 0.320 0.325 0.315 0.325 1,440,000 464,460 0.3225 0.152 0.149 0.152 0.147 0.152 3,087,804 0.1504 -1.52%
2021-01-06 0 0.330 0.315 0.330 0.315 0.330 550,000 178,070 0.3238 0.154 0.147 0.154 0.147 0.154 1,179,370 0.1510 0.00%
2021-01-05 0 0.330 0.320 0.330 0.315 0.330 2,098,000 685,660 0.3268 0.154 0.149 0.154 0.147 0.154 4,498,759 0.1524 3.13%
2021-01-04 0 0.320 0.315 0.320 0.310 0.320 1,496,000 474,570 0.3172 0.149 0.147 0.149 0.145 0.149 3,207,886 0.1479 3.23%
2020-12-31 0 0.310 0.300 0.310 0.310 0.310 446,000 138,260 0.3100 0.145 0.140 0.145 0.145 0.145 956,362 0.1446 0.00%
2020-12-30 0 0.310 0.305 0.310 0.300 0.315 1,156,000 356,590 0.3085 0.145 0.142 0.145 0.140 0.147 2,478,821 0.1439 3.33%
2020-12-29 0 0.300 0.300 0.305 0.300 0.305 242,000 73,630 0.3043 0.140 0.140 0.142 0.140 0.142 518,923 0.1419 0.00%
2020-12-28 0 0.300 0.300 0.305 0.290 0.305 1,224,000 361,850 0.2956 0.140 0.140 0.142 0.135 0.142 2,624,634 0.1379 -1.64%
2020-12-24 0 0.305 0.295 0.305 0.285 0.305 138,000 40,200 0.2913 0.142 0.138 0.142 0.133 0.142 295,915 0.1359 5.17%
2020-12-23 0 0.290 0.285 0.290 0.275 0.290 1,210,000 340,700 0.2816 0.135 0.133 0.135 0.128 0.135 2,594,613 0.1313 3.57%
2020-12-22 0 0.280 0.275 0.285 0.280 0.285 2,194,000 616,560 0.2810 0.131 0.128 0.133 0.131 0.133 4,704,613 0.1311 -3.45%
2020-12-21 0 0.290 0.285 0.290 0.285 0.295 1,662,000 480,180 0.2889 0.135 0.133 0.135 0.133 0.138 3,563,841 0.1347 0.00%
2020-12-18 0 0.290 0.290 0.295 0.290 0.310 9,904,000 2,948,310 0.2977 0.135 0.135 0.138 0.135 0.145 21,237,232 0.1388 -6.45%
2020-12-17 0 0.310 0.295 0.305 0.290 0.310 2,576,000 757,830 0.2942 0.145 0.138 0.142 0.135 0.145 5,523,739 0.1372 3.33%
2020-12-16 0 0.300 0.295 0.300 0.300 0.310 1,790,000 543,860 0.3038 0.140 0.138 0.140 0.140 0.145 3,838,312 0.1417 0.00%
2020-12-15 0 0.300 0.300 0.310 0.300 0.315 2,706,000 821,800 0.3037 0.140 0.140 0.145 0.140 0.147 5,802,499 0.1416 -3.23%
2020-12-14 0 0.310 0.310 0.325 0.305 0.325 1,662,000 516,640 0.3109 0.145 0.145 0.152 0.142 0.152 3,563,841 0.1450 -1.59%
2020-12-11 0 0.315 0.315 0.320 0.315 0.320 848,000 267,340 0.3153 0.147 0.147 0.149 0.147 0.149 1,818,374 0.1470 0.00%
2020-12-10 0 0.315 0.315 0.320 0.305 0.315 2,342,000 728,450 0.3110 0.147 0.147 0.149 0.142 0.147 5,021,971 0.1451 0.00%
2020-12-09 0 0.315 0.315 0.320 0.315 0.325 1,084,000 347,500 0.3206 0.147 0.147 0.149 0.147 0.152 2,324,430 0.1495 -3.08%
2020-12-08 0 0.325 0.325 0.330 0.325 0.330 1,080,000 354,050 0.3278 0.152 0.152 0.154 0.152 0.154 2,315,853 0.1529 1.56%
2020-12-07 0 0.320 0.315 0.320 0.310 0.345 6,732,000 2,158,580 0.3206 0.149 0.147 0.149 0.145 0.161 14,435,485 0.1495 -7.25%
2020-12-04 0 0.345 0.345 0.350 0.345 0.350 150,000 52,280 0.3485 0.161 0.161 0.163 0.161 0.163 321,646 0.1625 -2.82%
2020-12-03 0 0.355 0.345 0.350 0.350 0.355 3,060,000 1,071,960 0.3503 0.166 0.161 0.163 0.163 0.166 6,561,584 0.1634 1.43%
2020-12-02 0 0.350 0.345 0.355 0.345 0.355 1,340,000 469,000 0.3500 0.163 0.161 0.166 0.161 0.166 2,873,373 0.1632 1.45%
2020-12-01 0 0.345 0.340 0.345 0.340 0.350 1,048,000 361,660 0.3451 0.161 0.159 0.161 0.159 0.163 2,247,235 0.1609 0.00%
2020-11-30 0 0.345 0.340 0.350 0.340 0.350 3,446,000 1,195,220 0.3468 0.161 0.159 0.163 0.159 0.163 7,389,287 0.1618 -1.43%
2020-11-27 0 0.350 0.345 0.350 0.345 0.355 2,366,000 827,350 0.3497 0.163 0.161 0.163 0.161 0.166 5,073,434 0.1631 0.00%
2020-11-26 0 0.350 0.345 0.350 0.345 0.360 6,328,000 2,220,690 0.3509 0.163 0.161 0.163 0.161 0.168 13,569,184 0.1637 -2.78%
2020-11-25 0 0.360 0.355 0.360 0.355 0.380 5,630,000 2,043,100 0.3629 0.168 0.166 0.168 0.166 0.177 12,072,457 0.1692 -1.37%
2020-11-24 0 0.365 0.365 0.375 0.365 0.380 5,530,000 2,036,790 0.3683 0.170 0.170 0.175 0.170 0.177 11,858,026 0.1718 0.00%
2020-11-23 0 0.365 0.365 0.375 0.365 0.375 716,000 264,080 0.3688 0.170 0.170 0.175 0.170 0.175 1,535,325 0.1720 0.00%
2020-11-20 0 0.365 0.365 0.370 0.360 0.370 2,466,000 902,690 0.3661 0.170 0.170 0.173 0.168 0.173 5,287,865 0.1707 1.39%
2020-11-19 0 0.360 0.360 0.365 0.360 0.370 650,000 237,820 0.3659 0.168 0.168 0.170 0.168 0.173 1,393,801 0.1706 -1.37%
2020-11-18 0 0.365 0.360 0.365 0.360 0.365 532,000 191,740 0.3604 0.170 0.168 0.170 0.168 0.170 1,140,772 0.1681 1.39%
2020-11-17 0 0.360 0.360 0.365 0.360 0.365 1,522,000 548,690 0.3605 0.168 0.168 0.170 0.168 0.170 3,263,638 0.1681 0.00%
2020-11-16 0 0.360 0.360 0.365 0.355 0.370 2,504,000 905,780 0.3617 0.168 0.168 0.170 0.166 0.173 5,369,349 0.1687 0.00%
2020-11-13 0 0.360 0.360 0.365 0.355 0.365 1,920,000 688,580 0.3586 0.168 0.168 0.170 0.166 0.170 4,117,072 0.1672 0.00%
2020-11-12 0 0.360 0.355 0.360 0.355 0.370 8,868,000 3,180,970 0.3587 0.168 0.166 0.168 0.166 0.173 19,015,728 0.1673 -2.70%
2020-11-11 0 0.370 0.370 0.375 0.360 0.380 6,756,000 2,491,900 0.3688 0.173 0.173 0.175 0.168 0.177 14,486,948 0.1720 -3.90%
2020-11-10 0 0.385 0.380 0.385 0.385 0.400 1,390,000 544,770 0.3919 0.180 0.177 0.180 0.180 0.187 2,980,589 0.1828 1.32%
2020-11-09 0 0.380 0.380 0.385 0.380 0.385 680,000 261,070 0.3839 0.177 0.177 0.180 0.177 0.180 1,458,130 0.1790 1.33%
2020-11-06 0 0.375 0.375 0.380 0.365 0.390 2,320,000 865,220 0.3729 0.175 0.175 0.177 0.170 0.182 4,974,796 0.1739 0.00%
2020-11-05 0 0.375 0.370 0.375 0.365 0.390 2,470,000 943,120 0.3818 0.175 0.173 0.175 0.170 0.182 5,296,442 0.1781 2.74%
2020-11-04 0 0.365 0.365 0.370 0.360 0.385 1,652,000 610,030 0.3693 0.170 0.170 0.173 0.168 0.180 3,542,398 0.1722 0.00%
2020-11-03 0 0.365 0.365 0.375 0.360 0.385 1,094,000 410,650 0.3754 0.170 0.170 0.175 0.168 0.180 2,345,874 0.1751 -1.35%
2020-11-02 0 0.370 0.360 0.370 0.355 0.385 2,400,000 878,300 0.3660 0.173 0.168 0.173 0.166 0.180 5,146,340 0.1707 2.78%
2020-10-30 0 0.360 0.360 0.375 0.360 0.400 3,762,000 1,408,380 0.3744 0.168 0.168 0.175 0.168 0.187 8,066,889 0.1746 -5.26%
2020-10-29 0 0.380 0.375 0.380 0.370 0.400 2,126,000 813,760 0.3828 0.177 0.175 0.177 0.173 0.187 4,558,800 0.1785 1.33%
2020-10-28 0 0.375 0.370 0.375 0.375 0.400 5,052,000 1,932,000 0.3824 0.175 0.173 0.175 0.175 0.187 10,833,047 0.1783 -6.25%
2020-10-27 0 0.400 0.380 0.400 0.385 0.405 358,000 139,620 0.3900 0.187 0.177 0.187 0.180 0.189 767,662 0.1819 0.00%
2020-10-23 0 0.400 0.400 0.410 0.385 0.410 926,000 369,980 0.3995 0.187 0.187 0.191 0.180 0.191 1,985,630 0.1863 2.56%
2020-10-22 0 0.390 0.390 0.405 0.390 0.405 672,000 267,490 0.3981 0.182 0.182 0.189 0.182 0.189 1,440,975 0.1856 -2.50%
2020-10-21 0 0.400 0.400 0.410 0.390 0.415 832,000 337,110 0.4052 0.187 0.187 0.191 0.182 0.194 1,784,065 0.1890 2.56%
2020-10-20 0 0.390 0.390 0.400 0.390 0.410 1,072,000 426,710 0.3981 0.182 0.182 0.187 0.182 0.191 2,298,699 0.1856 1.30%
2020-10-19 0 0.385 0.385 0.400 0.380 0.410 1,040,000 406,080 0.3905 0.180 0.180 0.187 0.177 0.191 2,230,081 0.1821 2.67%
2020-10-16 0 0.375 0.375 0.395 0.375 0.395 186,000 72,720 0.3910 0.175 0.175 0.184 0.175 0.184 398,841 0.1823 -1.32%
2020-10-15 0 0.380 0.380 0.395 0.380 0.380 2,000 760 0.3800 0.177 0.177 0.184 0.177 0.177 4,289 0.1772 0.00%
2020-10-14 0 0.380 0.375 0.380 0.380 0.390 44,000 17,020 0.3868 0.177 0.175 0.177 0.177 0.182 94,350 0.1804 -1.30%
2020-10-12 0 0.385 0.375 0.385 0.375 0.385 122,000 46,770 0.3834 0.180 0.175 0.180 0.175 0.180 261,606 0.1788 4.05%
2020-10-09 0 0.370 0.370 0.385 0.370 0.375 64,000 23,990 0.3748 0.173 0.173 0.180 0.173 0.175 137,236 0.1748 0.00%
2020-10-08 0 0.370 0.370 0.385 0.365 0.385 338,000 126,270 0.3736 0.173 0.173 0.180 0.170 0.180 724,776 0.1742 -2.63%
2020-10-07 0 0.380 0.380 0.390 0.380 0.385 598,000 230,100 0.3848 0.177 0.177 0.182 0.177 0.180 1,282,296 0.1794 0.00%
2020-10-06 0 0.380 0.375 0.385 0.375 0.395 710,000 272,730 0.3841 0.177 0.175 0.180 0.175 0.184 1,522,459 0.1791 -1.30%
2020-10-05 0 0.385 0.385 0.395 0.385 0.395 34,000 13,250 0.3897 0.180 0.180 0.184 0.180 0.184 72,906 0.1817 0.00%
2020-09-30 0 0.385 0.380 0.385 0.380 0.395 964,000 371,170 0.3850 0.180 0.177 0.180 0.177 0.184 2,067,113 0.1796 -1.28%
2020-09-29 0 0.390 0.385 0.390 0.380 0.390 672,000 258,580 0.3848 0.182 0.180 0.182 0.177 0.182 1,440,975 0.1794 2.63%
2020-09-28 0 0.380 0.380 0.385 0.375 0.395 1,398,000 535,530 0.3831 0.177 0.177 0.180 0.175 0.184 2,997,743 0.1786 -3.80%
2020-09-25 0 0.395 0.380 0.385 0.375 0.415 5,850,000 2,287,250 0.3910 0.184 0.177 0.180 0.175 0.194 12,544,205 0.1823 8.22%
2020-09-24 0 0.365 0.360 0.370 0.360 0.375 826,000 303,260 0.3671 0.170 0.168 0.173 0.168 0.175 1,771,199 0.1712 0.00%
2020-09-23 0 0.365 0.365 0.375 0.365 0.380 1,408,000 522,680 0.3712 0.170 0.170 0.175 0.170 0.177 3,019,186 0.1731 1.39%
2020-09-22 0 0.360 0.360 0.370 0.360 0.370 3,622,000 1,320,680 0.3646 0.168 0.168 0.173 0.168 0.173 7,766,685 0.1700 2.86%
2020-09-21 0 0.350 0.350 0.360 0.350 0.355 1,154,000 406,260 0.3520 0.163 0.163 0.168 0.163 0.166 2,474,532 0.1642 0.00%
2020-09-18 0 0.350 0.350 0.360 0.350 0.370 1,868,000 664,320 0.3556 0.163 0.163 0.168 0.163 0.173 4,005,568 0.1658 -1.41%
2020-09-17 0 0.355 0.355 0.370 0.350 0.365 750,000 264,790 0.3531 0.166 0.166 0.173 0.163 0.170 1,608,231 0.1646 1.43%
2020-09-16 0 0.350 0.350 0.365 0.345 0.375 3,470,000 1,228,810 0.3541 0.163 0.163 0.170 0.161 0.175 7,440,751 0.1651 -1.41%
2020-09-15 0 0.355 0.355 0.370 0.355 0.445 9,416,000 3,496,910 0.3714 0.166 0.166 0.173 0.166 0.208 20,190,809 0.1732 -19.32%
2020-09-14 0 0.440 0.410 0.440 0.405 0.460 180,000 78,130 0.4341 0.205 0.191 0.205 0.189 0.215 385,976 0.2024 11.39%
2020-09-11 0 0.395 0.395 0.400 0.395 0.425 952,000 381,860 0.4011 0.184 0.184 0.187 0.184 0.198 2,041,382 0.1871 2.60%
2020-09-10 0 0.385 0.385 0.390 0.375 0.420 2,574,000 1,028,670 0.3996 0.180 0.180 0.182 0.175 0.196 5,519,450 0.1864 0.00%
2020-09-09 0 0.385 0.375 0.385 0.365 0.460 8,136,000 3,303,150 0.4060 0.180 0.175 0.180 0.170 0.215 17,446,094 0.1893 -12.50%
2020-09-08 0 0.440 0.425 0.430 0.425 0.450 148,000 65,140 0.4401 0.205 0.198 0.201 0.198 0.210 317,358 0.2053 2.33%
2020-09-07 0 0.430 0.425 0.430 0.405 0.450 552,000 241,160 0.4369 0.201 0.198 0.201 0.189 0.210 1,183,658 0.2037 -4.44%
2020-09-04 0 0.450 0.425 0.450 0.450 0.450 2,000 900 0.4500 0.210 0.198 0.210 0.210 0.210 4,289 0.2099 2.27%
2020-09-03 0 0.440 0.425 0.440 0.430 0.465 2,162,000 943,410 0.4364 0.205 0.198 0.205 0.201 0.217 4,635,995 0.2035 -4.35%
2020-09-02 0 0.460 0.460 0.470 0.440 0.475 1,562,000 720,860 0.4615 0.215 0.215 0.219 0.205 0.222 3,349,410 0.2152 -3.16%
2020-09-01 0 0.475 0.465 0.475 0.470 0.490 334,000 158,480 0.4745 0.222 0.217 0.222 0.219 0.229 716,199 0.2213 -1.04%
2020-08-31 0 0.480 0.470 0.480 0.475 0.495 66,000 31,610 0.4789 0.224 0.219 0.224 0.222 0.231 141,524 0.2234 -1.03%
2020-08-28 0 0.485 0.480 0.495 - - 0 0 - 0.226 0.224 0.231 - - 0 - 0.00%
2020-08-27 0 0.485 0.480 0.485 0.475 0.500 478,000 232,090 0.4855 0.226 0.224 0.226 0.222 0.233 1,024,979 0.2264 4.30%
2020-08-26 0 0.465 0.450 0.465 0.460 0.465 52,000 24,070 0.4629 0.217 0.210 0.217 0.215 0.217 111,504 0.2159 1.09%
2020-08-25 0 0.460 0.445 0.460 0.440 0.465 398,000 178,300 0.4480 0.215 0.208 0.215 0.205 0.217 853,435 0.2089 -1.08%
2020-08-24 0 0.465 0.445 0.465 0.450 0.485 316,000 143,280 0.4534 0.217 0.208 0.217 0.210 0.226 677,601 0.2115 -1.06%
2020-08-21 0 0.470 0.455 0.470 0.455 0.490 1,236,000 570,600 0.4617 0.219 0.212 0.219 0.212 0.229 2,650,365 0.2153 -5.05%
2020-08-20 0 0.495 0.495 0.500 0.470 0.500 182,000 87,420 0.4803 0.231 0.231 0.233 0.219 0.233 390,264 0.2240 -1.00%
2020-08-19 0 0.500 0.470 0.500 0.470 0.500 70,000 33,490 0.4784 0.233 0.219 0.233 0.219 0.233 150,102 0.2231 1.01%
2020-08-18 0 0.495 0.470 0.500 0.495 0.500 114,640 57,253 0.4994 0.231 0.219 0.233 0.231 0.233 245,824 0.2329 0.00%
2020-08-17 0 0.495 0.475 0.495 0.460 0.495 810,000 375,770 0.4639 0.231 0.222 0.231 0.215 0.231 1,736,890 0.2163 2.06%
2020-08-14 0 0.485 0.485 0.500 0.470 0.510 592,000 279,470 0.4721 0.226 0.226 0.233 0.219 0.238 1,269,431 0.2202 -3.00%
2020-08-13 0 0.500 0.485 0.500 0.490 0.500 1,132,000 560,070 0.4948 0.233 0.226 0.233 0.229 0.233 2,427,357 0.2307 -3.85%
2020-08-12 0 0.520 0.480 0.495 0.395 0.520 1,788,000 865,150 0.4839 0.243 0.224 0.231 0.184 0.243 3,834,024 0.2257 1.96%
2020-08-11 0 0.510 0.485 0.510 - - 0 0 - 0.238 0.226 0.238 - - 0 - -1.92%
2020-08-10 0 0.520 0.475 0.520 - - 0 0 - 0.243 0.222 0.243 - - 0 - 0.00%
2020-08-07 0 0.520 0.500 0.520 0.520 0.520 24,000 12,480 0.5200 0.243 0.233 0.243 0.243 0.243 51,463 0.2425 0.00%
2020-08-06 0 0.520 0.500 0.530 0.520 0.530 194,000 100,920 0.5202 0.243 0.233 0.247 0.243 0.247 415,996 0.2426 0.00%
2020-08-05 0 0.520 0.500 0.520 0.510 0.520 118,000 60,540 0.5131 0.243 0.233 0.243 0.238 0.243 253,028 0.2393 1.96%
2020-08-04 0 0.510 0.510 0.520 0.510 0.520 342,000 174,460 0.5101 0.238 0.238 0.243 0.238 0.243 733,354 0.2379 2.00%
2020-08-03 0 0.500 0.485 0.520 0.480 0.510 540,000 269,370 0.4988 0.233 0.226 0.243 0.224 0.238 1,157,927 0.2326 3.09%
2020-07-31 0 0.485 0.460 0.500 0.465 0.485 264,000 122,800 0.4652 0.226 0.215 0.233 0.217 0.226 566,097 0.2169 6.59%
2020-07-30 0 0.455 0.450 0.490 0.445 0.470 2,362,320 1,070,460 0.4531 0.212 0.210 0.229 0.208 0.219 5,065,543 0.2113 -1.09%
2020-07-29 0 0.460 0.450 0.520 0.455 0.480 1,044,000 484,150 0.4637 0.215 0.210 0.243 0.212 0.224 2,238,658 0.2163 1.10%
2020-07-28 0 0.455 0.445 0.455 0.440 0.465 1,342,000 609,960 0.4545 0.212 0.208 0.212 0.205 0.217 2,877,662 0.2120 -1.09%
2020-07-27 0 0.460 0.460 0.470 0.455 0.480 814,000 377,930 0.4643 0.215 0.215 0.219 0.212 0.224 1,745,467 0.2165 -2.13%
2020-07-24 0 0.470 0.460 0.470 0.460 0.480 638,000 295,390 0.4630 0.219 0.215 0.219 0.215 0.224 1,368,069 0.2159 0.00%
2020-07-23 0 0.470 0.465 0.475 0.470 0.480 60,000 28,400 0.4733 0.219 0.217 0.222 0.219 0.224 128,659 0.2207 -2.08%
2020-07-22 0 0.480 0.475 0.485 0.480 0.495 176,000 84,650 0.4810 0.224 0.222 0.226 0.224 0.231 377,398 0.2243 0.00%
2020-07-21 0 0.480 0.480 0.500 0.455 0.510 260,000 124,640 0.4794 0.224 0.224 0.233 0.212 0.238 557,520 0.2236 -2.04%
2020-07-20 0 0.490 0.465 0.490 0.455 0.490 18,000 8,440 0.4689 0.229 0.217 0.229 0.212 0.229 38,598 0.2187 1.03%
2020-07-17 0 0.485 0.480 0.490 0.490 0.500 48,000 23,560 0.4908 0.226 0.224 0.229 0.229 0.233 102,927 0.2289 -1.02%
2020-07-16 0 0.490 0.465 0.490 0.470 0.510 52,000 25,360 0.4877 0.229 0.217 0.229 0.219 0.238 111,504 0.2274 0.00%
2020-07-15 0 0.490 0.475 0.490 0.485 0.520 70,000 34,390 0.4913 0.229 0.222 0.229 0.226 0.243 150,102 0.2291 2.08%
2020-07-14 0 0.480 0.500 0.510 0.465 0.500 2,166,000 1,057,780 0.4884 0.224 0.233 0.238 0.217 0.233 4,644,572 0.2277 -4.00%
2020-07-13 0 0.500 0.485 0.500 0.480 0.540 3,480,000 1,713,780 0.4925 0.233 0.226 0.233 0.224 0.252 7,462,194 0.2297 0.00%
2020-07-10 0 0.500 0.485 0.500 0.430 0.550 1,378,000 689,550 0.5004 0.233 0.226 0.233 0.201 0.256 2,954,857 0.2334 9.89%
2020-07-09 0 0.455 0.455 0.470 0.455 0.490 568,000 260,840 0.4592 0.212 0.212 0.219 0.212 0.229 1,217,967 0.2142 -4.21%
2020-07-08 0 0.475 0.470 0.475 0.470 0.485 1,904,000 902,390 0.4739 0.222 0.219 0.222 0.219 0.226 4,082,763 0.2210 -10.38%
2020-07-07 0 0.530 0.485 0.530 0.490 0.530 12,000 6,280 0.5233 0.247 0.226 0.247 0.229 0.247 25,732 0.2441 8.16%
2020-07-06 0 0.490 0.480 0.500 0.485 0.520 934,000 460,080 0.4926 0.229 0.224 0.233 0.226 0.243 2,002,784 0.2297 0.00%
2020-07-03 0 0.490 0.465 0.510 0.490 0.510 58,000 29,160 0.5028 0.229 0.217 0.238 0.229 0.238 124,370 0.2345 0.00%
2020-07-02 0 0.490 0.455 0.490 0.480 0.510 420,000 205,130 0.4884 0.229 0.212 0.229 0.224 0.238 900,610 0.2278 -7.55%
2020-06-30 0 0.530 0.500 0.530 0.510 0.550 26,000 13,400 0.5154 0.247 0.233 0.247 0.238 0.256 55,752 0.2404 0.00%
2020-06-29 0 0.530 0.530 0.570 0.500 0.530 74,000 37,620 0.5084 0.247 0.247 0.266 0.233 0.247 158,679 0.2371 0.00%
2020-06-26 0 0.530 0.500 0.530 - - 0 0 - 0.247 0.233 0.247 - - 0 - 0.00%
2020-06-24 0 0.530 0.500 0.530 0.500 0.530 308,000 155,880 0.5061 0.247 0.233 0.247 0.233 0.247 660,447 0.2360 3.92%
2020-06-23 0 0.510 0.510 0.520 0.510 0.540 374,000 194,800 0.5209 0.238 0.238 0.243 0.238 0.252 801,971 0.2429 -1.92%
2020-06-22 0 0.520 0.520 0.530 0.510 0.530 254,000 132,320 0.5209 0.243 0.243 0.247 0.238 0.247 544,654 0.2429 0.00%
2020-06-19 0 0.520 0.520 0.570 0.510 0.590 456,000 253,840 0.5567 0.243 0.243 0.266 0.238 0.275 977,805 0.2596 -11.86%
2020-06-18 0 0.590 0.580 0.590 0.520 0.640 766,000 449,160 0.5864 0.275 0.270 0.275 0.243 0.298 1,642,540 0.2735 -9.05%
2020-06-17 0 0.840 0.820 0.840 0.810 0.840 1,026,000 839,860 0.8186 0.303 0.295 0.303 0.292 0.303 2,848,853 0.2948 0.00%
2020-06-16 0 0.840 0.830 0.840 0.820 0.870 440,000 370,840 0.8428 0.303 0.299 0.303 0.295 0.313 1,221,730 0.3035 2.44%
2020-06-15 0 0.820 0.830 0.840 0.820 0.890 410,000 352,700 0.8602 0.295 0.299 0.303 0.295 0.321 1,138,430 0.3098 -5.75%
2020-06-12 0 0.870 0.800 0.870 0.850 0.880 453,000 389,090 0.8589 0.313 0.288 0.313 0.306 0.317 1,257,827 0.3093 1.16%
2020-06-11 0 0.860 0.860 0.880 0.850 0.860 194,000 166,480 0.8581 0.310 0.310 0.317 0.306 0.310 538,672 0.3091 1.18%
2020-06-10 0 0.850 0.840 0.850 0.850 0.880 764,463 655,724 0.8578 0.306 0.303 0.306 0.306 0.317 2,122,654 0.3089 1.19%
2020-06-09 0 0.840 0.820 0.840 0.790 0.850 640,000 530,340 0.8287 0.303 0.295 0.303 0.285 0.306 1,777,062 0.2984 6.33%
2020-06-08 0 0.790 0.770 0.800 0.750 0.790 456,000 353,580 0.7754 0.285 0.277 0.288 0.270 0.285 1,266,157 0.2793 5.33%
2020-06-05 0 0.750 0.730 0.750 0.750 0.750 354,000 265,500 0.7500 0.270 0.263 0.270 0.270 0.270 982,938 0.2701 0.00%
2020-06-04 0 0.750 0.720 0.750 0.750 0.750 70,000 52,500 0.7500 0.270 0.259 0.270 0.270 0.270 194,366 0.2701 0.00%
2020-06-03 0 0.750 0.740 0.750 0.750 0.770 748,000 570,620 0.7629 0.270 0.267 0.270 0.270 0.277 2,076,941 0.2747 0.00%
2020-06-02 0 0.750 0.750 0.760 0.740 0.750 210,000 156,800 0.7467 0.270 0.270 0.274 0.267 0.270 583,099 0.2689 0.00%
2020-06-01 0 0.750 0.750 0.760 0.720 0.750 200,000 147,400 0.7370 0.270 0.270 0.274 0.259 0.270 555,332 0.2654 2.74%
2020-05-29 0 0.730 0.680 0.730 - - 0 0 - 0.263 0.245 0.263 - - 0 - 0.00%
2020-05-28 0 0.730 0.680 0.730 0.710 0.730 204,000 146,920 0.7202 0.263 0.245 0.263 0.256 0.263 566,439 0.2594 1.39%
2020-05-27 0 0.720 0.690 0.720 0.720 0.760 68,000 49,040 0.7212 0.259 0.249 0.259 0.259 0.274 188,813 0.2597 -2.70%
2020-05-26 0 0.740 0.710 0.740 0.720 0.740 24,000 17,360 0.7233 0.267 0.256 0.267 0.259 0.267 66,640 0.2605 2.78%
2020-05-25 0 0.720 0.690 0.730 0.720 0.720 10,000 7,200 0.7200 0.259 0.249 0.263 0.259 0.259 27,767 0.2593 0.00%
2020-05-22 0 0.720 0.680 0.730 0.680 0.720 168,000 119,260 0.7099 0.259 0.245 0.263 0.245 0.259 466,479 0.2557 -1.37%
2020-05-21 0 0.730 0.710 0.730 0.750 0.750 36,000 27,000 0.7500 0.263 0.256 0.263 0.270 0.270 99,960 0.2701 -2.67%
2020-05-20 0 0.750 0.710 0.750 - - 0 0 - 0.270 0.256 0.270 - - 0 - -1.32%
2020-05-19 0 0.760 0.680 0.760 0.750 0.760 76,000 57,260 0.7534 0.274 0.245 0.274 0.270 0.274 211,026 0.2713 2.70%
2020-05-18 0 0.740 0.730 0.740 0.720 0.740 84,000 62,000 0.7381 0.267 0.263 0.267 0.259 0.267 233,239 0.2658 1.37%
2020-05-15 0 0.730 0.700 0.740 0.720 0.730 32,000 23,060 0.7206 0.263 0.252 0.267 0.259 0.263 88,853 0.2595 -1.35%
2020-05-14 0 0.740 0.680 0.740 0.700 0.750 76,000 54,060 0.7113 0.267 0.245 0.267 0.252 0.270 211,026 0.2562 2.78%
2020-05-13 0 0.720 0.680 0.740 0.720 0.750 76,000 54,860 0.7218 0.259 0.245 0.267 0.259 0.270 211,026 0.2600 -2.70%
2020-05-12 0 0.740 0.720 0.750 - - 512 353 0.6895 0.267 0.259 0.270 - - 1,422 0.2483 0.00%
2020-05-11 0 0.740 0.740 0.760 0.720 0.740 50,000 36,540 0.7308 0.267 0.267 0.274 0.259 0.267 138,833 0.2632 -2.63%
2020-05-08 0 0.760 0.730 0.760 0.730 0.760 30,000 22,160 0.7387 0.274 0.263 0.274 0.263 0.274 83,300 0.2660 0.00%
2020-05-07 0 0.760 0.730 0.760 0.730 0.760 968,000 734,920 0.7592 0.274 0.263 0.274 0.263 0.274 2,687,807 0.2734 -2.56%
2020-05-06 0 0.780 0.720 0.800 0.690 0.780 178,000 126,000 0.7079 0.281 0.259 0.288 0.249 0.281 494,245 0.2549 11.43%
2020-05-05 0 0.700 0.700 0.740 - - 0 0 - 0.252 0.252 0.267 - - 0 - 0.00%
2020-05-04 0 0.700 0.680 0.700 0.680 0.700 154,000 105,320 0.6839 0.252 0.245 0.252 0.245 0.252 427,606 0.2463 1.45%
2020-04-29 0 0.690 0.650 0.690 0.690 0.690 100,000 69,000 0.6900 0.249 0.234 0.249 0.249 0.249 277,666 0.2485 0.00%
2020-04-28 0 0.690 0.680 0.690 0.680 0.690 258,000 176,700 0.6849 0.249 0.245 0.249 0.245 0.249 716,378 0.2467 1.47%
2020-04-27 0 0.680 0.670 0.680 0.670 0.680 374,000 252,020 0.6739 0.245 0.241 0.245 0.241 0.245 1,038,471 0.2427 1.49%
2020-04-24 0 0.670 0.650 0.680 0.670 0.680 536,000 359,140 0.6700 0.241 0.234 0.245 0.241 0.245 1,488,290 0.2413 3.08%
2020-04-23 0 0.650 0.640 0.660 0.650 0.660 70,000 45,660 0.6523 0.234 0.230 0.238 0.234 0.238 194,366 0.2349 -1.52%
2020-04-22 0 0.660 0.650 0.670 0.650 0.660 232,000 152,500 0.6573 0.238 0.234 0.241 0.234 0.238 644,185 0.2367 1.54%
2020-04-21 0 0.650 0.640 0.660 0.650 0.670 314,000 204,620 0.6517 0.234 0.230 0.238 0.234 0.241 871,871 0.2347 -2.99%
2020-04-20 0 0.670 0.660 0.670 0.660 0.670 154,000 101,680 0.6603 0.241 0.238 0.241 0.238 0.241 427,606 0.2378 0.00%
2020-04-17 0 0.670 0.660 0.690 0.670 0.680 138,000 92,560 0.6707 0.241 0.238 0.249 0.241 0.245 383,179 0.2416 0.00%
2020-04-16 0 0.670 0.660 0.670 0.650 0.670 56,000 36,480 0.6514 0.241 0.238 0.241 0.234 0.241 155,493 0.2346 1.52%
2020-04-15 0 0.660 0.660 0.670 0.650 0.690 490,000 324,280 0.6618 0.238 0.238 0.241 0.234 0.249 1,360,563 0.2383 -1.49%
2020-04-14 0 0.670 0.660 0.670 0.660 0.680 256,000 170,400 0.6656 0.241 0.238 0.241 0.238 0.245 710,825 0.2397 -1.47%
2020-04-09 0 0.680 0.680 0.700 0.650 0.680 188,320 127,538 0.6772 0.245 0.245 0.252 0.234 0.245 522,901 0.2439 4.62%
2020-04-08 0 0.650 0.650 0.670 0.650 0.660 38,000 24,720 0.6505 0.234 0.234 0.241 0.234 0.238 105,513 0.2343 -1.52%
2020-04-07 0 0.660 0.660 0.670 0.650 0.670 182,000 120,440 0.6618 0.238 0.238 0.241 0.234 0.241 505,352 0.2383 -1.49%
2020-04-06 0 0.670 0.650 0.670 0.670 0.670 22,000 14,740 0.6700 0.241 0.234 0.241 0.241 0.241 61,087 0.2413 -1.47%
2020-04-03 0 0.680 0.660 0.680 0.660 0.680 120,000 81,200 0.6767 0.245 0.238 0.245 0.238 0.245 333,199 0.2437 3.03%
2020-04-02 0 0.660 0.650 0.690 0.660 0.660 10,000 6,600 0.6600 0.238 0.234 0.249 0.238 0.238 27,767 0.2377 -5.71%
2020-04-01 0 0.700 0.650 0.700 0.660 0.700 8,000 5,500 0.6875 0.252 0.234 0.252 0.238 0.252 22,213 0.2476 4.48%
2020-03-31 0 0.670 0.670 0.680 0.610 0.720 1,640,000 1,079,380 0.6582 0.241 0.241 0.245 0.220 0.259 4,553,722 0.2370 21.82%
2020-03-30 0 0.550 0.540 0.550 0.455 0.550 30,000 16,290 0.5430 0.198 0.194 0.198 0.164 0.198 83,300 0.1956 14.58%
2020-03-27 0 0.480 0.475 0.480 0.450 0.480 234,000 107,810 0.4607 0.173 0.171 0.173 0.162 0.173 649,738 0.1659 -5.88%
2020-03-26 0 0.510 0.450 0.510 - - 0 0 - 0.184 0.162 0.184 - - 0 - 0.00%
2020-03-25 0 0.510 - 0.510 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2020-03-24 0 0.510 0.420 0.510 - - 0 0 - 0.184 0.151 0.184 - - 0 - -1.92%
2020-03-23 0 0.520 0.410 0.520 0.540 0.540 2,000 1,080 0.5400 0.187 0.148 0.187 0.194 0.194 5,553 0.1945 10.64%
2020-03-20 0 0.470 0.460 0.470 0.460 0.470 100,000 46,020 0.4602 0.169 0.166 0.169 0.166 0.169 277,666 0.1657 -3.09%
2020-03-19 0 0.485 0.410 0.485 0.530 0.530 2,000 1,060 0.5300 0.175 0.148 0.175 0.191 0.191 5,553 0.1909 1.04%
2020-03-18 0 0.480 0.480 0.530 0.480 0.485 28,000 13,510 0.4825 0.173 0.173 0.191 0.173 0.175 77,746 0.1738 -9.43%
2020-03-17 0 0.530 0.480 0.530 0.540 0.540 8,000 4,320 0.5400 0.191 0.173 0.191 0.194 0.194 22,213 0.1945 -1.85%
2020-03-16 0 0.540 0.480 0.550 0.540 0.540 32,000 17,280 0.5400 0.194 0.173 0.198 0.194 0.194 88,853 0.1945 -1.82%
2020-03-13 0 0.550 0.480 0.550 - - 0 0 - 0.198 0.173 0.198 - - 0 - 0.00%
2020-03-12 0 0.550 0.485 0.550 - - 0 0 - 0.198 0.175 0.198 - - 0 - 0.00%
2020-03-11 0 0.550 0.485 0.550 - - 0 0 - 0.198 0.175 0.198 - - 0 - 0.00%
2020-03-10 0 0.550 0.490 0.550 0.485 0.550 40,640 20,174 0.4964 0.198 0.176 0.198 0.175 0.198 112,843 0.1788 0.00%
2020-03-09 0 0.550 0.485 0.550 - - 0 0 - 0.198 0.175 0.198 - - 0 - -1.79%
2020-03-06 0 0.560 0.485 0.570 - - 0 0 - 0.202 0.175 0.205 - - 0 - 0.00%
2020-03-05 0 0.560 0.485 0.570 - - 0 0 - 0.202 0.175 0.205 - - 0 - 0.00%
2020-03-04 0 0.560 0.485 0.570 0.560 0.560 20,000 11,200 0.5600 0.202 0.175 0.205 0.202 0.202 55,533 0.2017 0.00%
2020-03-03 0 0.560 0.485 0.570 - - 418,000 234,080 0.5600 0.202 0.175 0.205 - - 1,160,644 0.2017 0.00%
2020-03-02 0 0.560 0.480 0.560 0.470 0.560 126,000 61,670 0.4894 0.202 0.173 0.202 0.169 0.202 349,859 0.1763 1.82%
2020-02-28 0 0.550 0.480 0.570 0.500 0.550 92,000 46,400 0.5043 0.198 0.173 0.205 0.180 0.198 255,453 0.1816 -8.33%
2020-02-27 0 0.600 0.470 0.600 - - 0 0 - 0.216 0.169 0.216 - - 0 - 0.00%
2020-02-26 0 0.600 0.475 0.600 - - 6,000 3,600 0.6000 0.216 0.171 0.216 - - 16,660 0.2161 0.00%
2020-02-25 0 0.600 0.475 0.600 - - 0 0 - 0.216 0.171 0.216 - - 0 - 0.00%
2020-02-24 0 0.600 0.480 0.600 - - 0 0 - 0.216 0.173 0.216 - - 0 - 0.00%
2020-02-21 0 0.600 0.480 0.600 - - 0 0 - 0.216 0.173 0.216 - - 0 - 0.00%
2020-02-20 0 0.600 0.500 0.600 0.600 0.650 502,000 305,400 0.6084 0.216 0.180 0.216 0.216 0.234 1,393,883 0.2191 0.00%
2020-02-19 0 0.600 0.500 0.600 - - 0 0 - 0.216 0.180 0.216 - - 0 - 0.00%
2020-02-18 0 0.600 0.495 0.650 0.600 0.600 10,000 6,000 0.6000 0.216 0.178 0.234 0.216 0.216 27,767 0.2161 0.00%
2020-02-17 0 0.600 0.520 0.640 - - 0 0 - 0.216 0.187 0.230 - - 0 - 0.00%
2020-02-14 0 0.600 0.510 0.640 - - 6,000 3,600 0.6000 0.216 0.184 0.230 - - 16,660 0.2161 0.00%
2020-02-13 0 0.600 0.520 0.600 0.600 0.610 6,000 3,620 0.6033 0.216 0.187 0.216 0.216 0.220 16,660 0.2173 -1.64%
2020-02-12 0 0.610 0.520 0.610 0.640 0.640 2,000 1,280 0.6400 0.220 0.187 0.220 0.230 0.230 5,553 0.2305 5.17%
2020-02-11 0 0.580 0.520 0.580 0.580 0.600 10,000 5,840 0.5840 0.209 0.187 0.209 0.209 0.216 27,767 0.2103 16.00%
2020-02-10 0 0.500 0.500 0.650 0.460 0.500 32,000 15,040 0.4700 0.180 0.180 0.234 0.166 0.180 88,853 0.1693 -15.25%
2020-02-07 0 0.590 0.465 0.600 - - 0 0 - 0.212 0.167 0.216 - - 0 - 0.00%
2020-02-06 0 0.590 0.425 0.590 - - 0 0 - 0.212 0.153 0.212 - - 0 - -1.67%
2020-02-05 0 0.600 0.455 0.600 - - 0 0 - 0.216 0.164 0.216 - - 0 - -1.64%
2020-02-04 0 0.610 0.425 0.610 - - 0 0 - 0.220 0.153 0.220 - - 0 - -1.61%
2020-02-03 0 0.620 0.500 0.620 - - 0 0 - 0.223 0.180 0.223 - - 0 - 0.00%
2020-01-31 0 0.620 0.500 0.620 0.640 0.640 2,000 1,280 0.6400 0.223 0.180 0.223 0.230 0.230 5,553 0.2305 8.77%
2020-01-30 0 0.570 0.550 0.570 - - 0 0 - 0.205 0.198 0.205 - - 0 - -3.39%
2020-01-29 0 0.590 0.560 0.610 0.590 0.590 50,000 29,500 0.5900 0.212 0.202 0.220 0.212 0.212 138,833 0.2125 -4.84%
2020-01-24 0 0.620 0.590 0.650 - - 0 0 - 0.223 0.212 0.234 - - 0 - 0.00%
2020-01-23 0 0.620 0.590 0.620 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2020-01-22 0 0.620 0.590 0.620 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2020-01-21 0 0.620 0.590 0.620 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2020-01-20 0 0.620 0.590 0.620 0.620 0.620 2,000 1,240 0.6200 0.223 0.212 0.223 0.223 0.223 5,553 0.2233 0.00%
2020-01-17 0 0.620 0.580 0.620 - - 0 0 - 0.223 0.209 0.223 - - 0 - 0.00%
2020-01-16 0 0.620 0.580 0.620 0.580 0.620 32,000 18,640 0.5825 0.223 0.209 0.223 0.209 0.223 88,853 0.2098 5.08%
2020-01-15 0 0.590 0.580 0.620 0.590 0.600 332,000 198,880 0.5990 0.212 0.209 0.223 0.212 0.216 921,851 0.2157 0.00%
2020-01-14 0 0.590 0.580 0.620 - - 0 0 - 0.212 0.209 0.223 - - 0 - 0.00%
2020-01-13 0 0.590 0.590 0.620 0.580 0.590 102,000 59,240 0.5808 0.212 0.212 0.223 0.209 0.212 283,219 0.2092 -6.35%
2020-01-10 0 0.630 0.600 0.650 - - 0 0 - 0.227 0.216 0.234 - - 0 - 0.00%
2020-01-09 0 0.630 0.600 0.650 0.610 0.630 6,000 3,700 0.6167 0.227 0.216 0.234 0.220 0.227 16,660 0.2221 3.28%
2020-01-08 0 0.610 0.600 0.650 - - 0 0 - 0.220 0.216 0.234 - - 0 - 0.00%
2020-01-07 0 0.610 0.600 0.650 - - 0 0 - 0.220 0.216 0.234 - - 0 - 0.00%
2020-01-06 0 0.610 0.600 0.650 - - 0 0 - 0.220 0.216 0.234 - - 0 - 0.00%
2020-01-03 0 0.610 0.610 0.670 0.610 0.620 20,000 12,260 0.6130 0.220 0.220 0.241 0.220 0.223 55,533 0.2208 0.00%
2020-01-02 0 0.610 0.610 0.670 - - 833 499 0.5990 0.220 0.220 0.241 - - 2,313 0.2157 0.00%
2019-12-31 0 0.610 0.610 0.640 - - 0 0 - 0.220 0.220 0.230 - - 0 - 0.00%
2019-12-30 0 0.610 0.610 0.640 0.610 0.610 10,000 6,100 0.6100 0.220 0.220 0.230 0.220 0.220 27,767 0.2197 -4.69%
2019-12-27 0 0.640 0.610 0.640 0.640 0.650 588,000 373,220 0.6347 0.230 0.220 0.230 0.230 0.234 1,632,676 0.2286 3.23%
2019-12-24 0 0.620 0.590 0.620 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2019-12-23 0 0.620 0.590 0.620 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2019-12-20 0 0.620 0.590 0.620 0.620 0.620 4,000 2,480 0.6200 0.223 0.212 0.223 0.223 0.223 11,107 0.2233 0.00%
2019-12-19 0 0.620 0.600 0.640 - - 0 0 - 0.223 0.216 0.230 - - 0 - 0.00%
2019-12-18 0 0.620 0.600 0.640 - - 0 0 - 0.223 0.216 0.230 - - 0 - 0.00%
2019-12-17 0 0.620 0.600 0.620 0.620 0.620 18,000 11,160 0.6200 0.223 0.216 0.223 0.223 0.223 49,980 0.2233 -3.12%
2019-12-16 0 0.640 0.620 0.650 0.640 0.640 62,000 39,680 0.6400 0.230 0.223 0.234 0.230 0.230 172,153 0.2305 -3.03%
2019-12-13 0 0.660 0.620 0.660 0.620 0.660 4,000 2,560 0.6400 0.238 0.223 0.238 0.223 0.238 11,107 0.2305 0.00%
2019-12-12 0 0.660 0.620 0.660 0.590 0.660 40,320 24,619 0.6106 0.238 0.223 0.238 0.212 0.238 111,955 0.2199 0.00%
2019-12-11 0 0.660 0.590 0.660 - - 0 0 - 0.238 0.212 0.238 - - 0 - -1.49%
2019-12-10 0 0.670 0.590 0.670 - - 0 0 - 0.241 0.212 0.241 - - 0 - 0.00%
2019-12-09 0 0.670 0.590 0.680 - - 0 0 - 0.241 0.212 0.245 - - 0 - 0.00%
2019-12-06 0 0.670 0.590 0.680 - - 0 0 - 0.241 0.212 0.245 - - 0 - 0.00%
2019-12-05 0 0.670 0.590 0.680 0.670 0.670 2,000 1,340 0.6700 0.241 0.212 0.245 0.241 0.241 5,553 0.2413 9.84%
2019-12-04 0 0.610 0.570 0.670 0.610 0.630 124,000 77,000 0.6210 0.220 0.205 0.241 0.220 0.227 344,306 0.2236 -8.96%
2019-12-03 0 0.670 0.610 0.670 0.610 0.670 52,000 31,840 0.6123 0.241 0.220 0.241 0.220 0.241 144,386 0.2205 -2.90%
2019-12-02 0 0.690 0.610 0.700 - - 0 0 - 0.249 0.220 0.252 - - 0 - 0.00%
2019-11-29 0 0.690 0.620 0.690 - - 0 0 - 0.249 0.223 0.249 - - 0 - 0.00%
2019-11-28 0 0.690 0.610 0.690 - - 0 0 - 0.249 0.220 0.249 - - 0 - -1.43%
2019-11-27 0 0.700 0.610 0.700 - - 0 0 - 0.252 0.220 0.252 - - 0 - 0.00%
2019-11-26 0 0.700 0.620 0.700 - - 0 0 - 0.252 0.223 0.252 - - 0 - 0.00%
2019-11-25 0 0.700 0.620 0.700 - - 0 0 - 0.252 0.223 0.252 - - 0 - 0.00%
2019-11-22 0 0.700 0.620 0.700 0.690 0.700 4,000 2,780 0.6950 0.252 0.223 0.252 0.249 0.252 11,107 0.2503 -2.78%
2019-11-21 0 0.720 0.650 0.720 - - 0 0 - 0.259 0.234 0.259 - - 0 - 0.00%
2019-11-20 0 0.720 0.670 0.720 0.670 0.720 46,000 31,380 0.6822 0.259 0.241 0.259 0.241 0.259 127,726 0.2457 -5.26%
2019-11-19 0 0.760 0.670 0.760 - - 0 0 - 0.274 0.241 0.274 - - 0 - -5.00%
2019-11-18 0 0.800 0.640 0.800 0.730 0.800 36,000 26,420 0.7339 0.288 0.230 0.288 0.263 0.288 99,960 0.2643 9.59%
2019-11-15 0 0.730 0.640 0.730 - - 0 0 - 0.263 0.230 0.263 - - 0 - 0.00%
2019-11-14 0 0.730 0.640 0.730 - - 0 0 - 0.263 0.230 0.263 - - 0 - 0.00%
2019-11-13 0 0.730 0.640 0.730 - - 0 0 - 0.263 0.230 0.263 - - 0 - 0.00%
2019-11-12 0 0.730 0.640 0.730 0.730 0.730 2,000 1,460 0.7300 0.263 0.230 0.263 0.263 0.263 5,553 0.2629 1.39%
2019-11-11 0 0.720 0.650 0.720 - - 0 0 - 0.259 0.234 0.259 - - 0 - -1.37%
2019-11-08 0 0.730 0.650 0.730 - - 0 0 - 0.263 0.234 0.263 - - 0 - 0.00%
2019-11-07 0 0.730 0.650 0.730 - - 0 0 - 0.263 0.234 0.263 - - 0 - 0.00%
2019-11-06 0 0.730 0.650 0.730 - - 0 0 - 0.263 0.234 0.263 - - 0 - 0.00%
2019-11-05 0 0.730 0.650 0.730 0.730 0.730 2,000 1,460 0.7300 0.263 0.234 0.263 0.263 0.263 5,553 0.2629 1.39%
2019-11-04 0 0.720 0.650 0.720 - - 0 0 - 0.259 0.234 0.259 - - 0 - -1.37%
2019-11-01 0 0.730 0.660 0.730 0.710 0.800 24,000 17,560 0.7317 0.263 0.238 0.263 0.256 0.288 66,640 0.2635 2.82%
2019-10-31 0 0.710 0.650 0.710 0.700 0.730 20,000 14,100 0.7050 0.256 0.234 0.256 0.252 0.263 55,533 0.2539 5.97%
2019-10-30 0 0.670 0.650 0.670 0.670 0.670 50,000 33,500 0.6700 0.241 0.234 0.241 0.241 0.241 138,833 0.2413 0.00%
2019-10-29 0 0.670 0.650 0.670 0.650 0.670 24,000 15,700 0.6542 0.241 0.234 0.241 0.234 0.241 66,640 0.2356 0.00%
2019-10-28 0 0.670 0.650 0.670 - - 0 0 - 0.241 0.234 0.241 - - 0 - 0.00%
2019-10-25 0 0.670 0.650 0.670 0.650 0.700 20,000 13,280 0.6640 0.241 0.234 0.241 0.234 0.252 55,533 0.2391 0.00%
2019-10-24 0 0.670 0.660 0.700 0.660 0.710 18,128 12,140 0.6697 0.241 0.238 0.252 0.238 0.256 50,335 0.2412 -6.94%
2019-10-23 0 0.720 0.650 0.720 - - 0 0 - 0.259 0.234 0.259 - - 0 - 0.00%
2019-10-22 0 0.720 0.680 0.720 - - 0 0 - 0.259 0.245 0.259 - - 0 - 0.00%
2019-10-21 0 0.720 0.660 0.730 - - 0 0 - 0.259 0.238 0.263 - - 0 - 0.00%
2019-10-18 0 0.720 0.650 0.720 - - 0 0 - 0.259 0.234 0.259 - - 0 - -1.37%
2019-10-17 0 0.730 0.670 0.730 - - 0 0 - 0.263 0.241 0.263 - - 0 - -2.67%
2019-10-16 0 0.750 0.660 0.750 - - 0 0 - 0.270 0.238 0.270 - - 0 - 0.00%
2019-10-15 0 0.750 0.660 0.750 - - 0 0 - 0.270 0.238 0.270 - - 0 - 0.00%
2019-10-14 0 0.750 0.670 0.750 - - 0 0 - 0.270 0.241 0.270 - - 0 - -2.60%
2019-10-11 0 0.770 0.670 0.770 0.800 0.800 2,000 1,600 0.8000 0.277 0.241 0.277 0.288 0.288 5,553 0.2881 2.67%
2019-10-10 0 0.750 0.660 0.750 - - 0 0 - 0.270 0.238 0.270 - - 0 - 0.00%
2019-10-09 0 0.750 0.670 0.750 0.750 0.800 8,000 6,100 0.7625 0.270 0.241 0.270 0.270 0.288 22,213 0.2746 2.74%
2019-10-08 0 0.730 0.670 0.730 0.730 0.730 2,000 1,460 0.7300 0.263 0.241 0.263 0.263 0.263 5,553 0.2629 1.39%
2019-10-04 0 0.720 0.670 0.720 0.710 0.720 14,000 9,960 0.7114 0.259 0.241 0.259 0.256 0.259 38,873 0.2562 0.00%
2019-10-03 0 0.720 0.650 0.720 - - 0 0 - 0.259 0.234 0.259 - - 0 - -1.37%
2019-10-02 0 0.730 0.650 0.730 - - 0 0 - 0.263 0.234 0.263 - - 0 - -1.35%
2019-09-30 0 0.740 0.650 0.740 - - 0 0 - 0.267 0.234 0.267 - - 0 - 0.00%
2019-09-27 0 0.740 0.650 0.740 - - 0 0 - 0.267 0.234 0.267 - - 0 - 0.00%
2019-09-26 0 0.740 0.680 0.740 0.760 0.760 2,000 1,520 0.7600 0.267 0.245 0.267 0.274 0.274 5,553 0.2737 4.23%
2019-09-25 0 0.710 0.650 0.710 0.660 0.710 28,064 19,240 0.6856 0.256 0.234 0.256 0.238 0.256 77,924 0.2469 1.43%
2019-09-24 0 0.700 0.650 0.700 - - 0 0 - 0.252 0.234 0.252 - - 0 - 0.00%
2019-09-23 0 0.700 0.650 0.710 - - 0 0 - 0.252 0.234 0.256 - - 0 - 0.00%
2019-09-20 0 0.700 0.650 0.710 - - 0 0 - 0.252 0.234 0.256 - - 0 - 0.00%
2019-09-19 0 0.700 0.650 0.710 - - 0 0 - 0.252 0.234 0.256 - - 0 - 0.00%
2019-09-18 0 0.700 0.650 0.710 - - 0 0 - 0.252 0.234 0.256 - - 0 - 0.00%
2019-09-17 0 0.700 0.650 0.700 - - 0 0 - 0.252 0.234 0.252 - - 0 - 0.00%
2019-09-16 0 0.700 0.660 0.700 - - 0 0 - 0.252 0.238 0.252 - - 0 - -1.41%
2019-09-13 0 0.710 0.660 0.710 - - 0 0 - 0.256 0.238 0.256 - - 0 - 0.00%
2019-09-12 0 0.710 0.660 0.710 - - 0 0 - 0.256 0.238 0.256 - - 0 - 0.00%
2019-09-11 0 0.710 0.660 0.710 - - 0 0 - 0.256 0.238 0.256 - - 0 - -1.39%
2019-09-10 0 0.720 0.670 0.720 - - 0 0 - 0.259 0.241 0.259 - - 0 - 0.00%
2019-09-09 0 0.720 0.680 0.720 0.720 0.720 4,000 2,880 0.7200 0.259 0.245 0.259 0.259 0.259 11,107 0.2593 5.88%
2019-09-06 0 0.680 0.680 0.730 0.680 0.740 108,000 75,140 0.6957 0.245 0.245 0.263 0.245 0.267 299,879 0.2506 -12.82%
2019-09-05 0 0.780 0.670 0.780 0.690 0.780 140,000 99,680 0.7120 0.281 0.241 0.281 0.249 0.281 388,732 0.2564 4.00%
2019-09-04 0 0.750 0.620 0.750 - - 0 0 - 0.270 0.223 0.270 - - 0 - -2.60%
2019-09-03 0 0.770 0.650 0.770 - - 0 0 - 0.277 0.234 0.277 - - 0 - 0.00%
2019-09-02 0 0.770 0.630 0.770 - - 0 0 - 0.277 0.227 0.277 - - 0 - 0.00%
2019-08-30 0 0.770 0.610 0.770 - - 0 0 - 0.277 0.220 0.277 - - 0 - 0.00%
2019-08-29 0 0.770 0.670 0.770 - - 0 0 - 0.277 0.241 0.277 - - 0 - -1.28%
2019-08-28 0 0.780 0.650 0.780 0.750 0.780 4,000 3,060 0.7650 0.281 0.234 0.281 0.270 0.281 11,107 0.2755 1.30%
2019-08-27 0 0.770 0.630 0.780 0.770 0.770 6,000 4,620 0.7700 0.277 0.227 0.281 0.277 0.277 16,660 0.2773 0.00%
2019-08-26 0 0.770 0.660 0.770 - - 0 0 - 0.277 0.238 0.277 - - 0 - 0.00%
2019-08-23 0 0.770 0.650 0.770 0.780 0.780 2,000 1,560 0.7800 0.277 0.234 0.277 0.281 0.281 5,553 0.2809 1.32%
2019-08-22 0 0.760 0.640 0.760 - - 0 0 - 0.274 0.230 0.274 - - 0 - 0.00%
2019-08-21 0 0.760 0.630 0.760 - - 0 0 - 0.274 0.227 0.274 - - 0 - -1.30%
2019-08-20 0 0.770 0.690 0.770 0.710 0.800 52,000 37,940 0.7296 0.277 0.249 0.277 0.256 0.288 144,386 0.2628 0.00%
2019-08-19 0 0.770 0.650 0.770 - - 0 0 - 0.277 0.234 0.277 - - 0 - -2.53%
2019-08-16 0 0.790 0.620 0.790 0.800 0.800 2,000 1,600 0.8000 0.285 0.223 0.285 0.288 0.288 5,553 0.2881 3.95%
2019-08-15 0 0.760 0.610 0.760 0.800 0.800 2,000 1,600 0.8000 0.274 0.220 0.274 0.288 0.288 5,553 0.2881 -1.30%
2019-08-14 0 0.770 0.650 0.770 - - 0 0 - 0.277 0.234 0.277 - - 0 - -2.53%
2019-08-13 0 0.790 0.640 0.790 - - 0 0 - 0.285 0.230 0.285 - - 0 - -1.25%
2019-08-12 0 0.800 0.700 0.800 0.800 0.800 2,000 1,600 0.8000 0.288 0.252 0.288 0.288 0.288 5,553 0.2881 1.27%
2019-08-09 0 0.790 0.670 0.790 0.800 0.800 2,000 1,600 0.8000 0.285 0.241 0.285 0.288 0.288 5,553 0.2881 0.00%
2019-08-08 0 0.790 0.730 0.790 0.750 0.800 88,000 66,300 0.7534 0.285 0.263 0.285 0.270 0.288 244,346 0.2713 3.95%
2019-08-07 0 0.760 0.670 0.760 0.760 0.760 14,000 10,640 0.7600 0.274 0.241 0.274 0.274 0.274 38,873 0.2737 -1.30%
2019-08-06 0 0.770 0.670 0.770 0.750 0.770 22,000 16,580 0.7536 0.277 0.241 0.277 0.270 0.277 61,087 0.2714 -1.28%
2019-08-05 0 0.780 0.670 0.780 - - 0 0 - 0.281 0.241 0.281 - - 0 - -2.50%
2019-08-02 0 0.800 0.660 0.800 - - 0 0 - 0.288 0.238 0.288 - - 0 - 0.00%
2019-08-01 0 0.800 0.720 0.800 - - 0 0 - 0.288 0.259 0.288 - - 0 - -1.23%
2019-07-31 0 0.810 0.740 0.810 - - 0 0 - 0.292 0.267 0.292 - - 0 - 0.00%
2019-07-30 0 0.810 0.760 0.810 0.790 0.820 22,000 17,520 0.7964 0.292 0.274 0.292 0.285 0.295 61,087 0.2868 3.85%
2019-07-29 0 0.780 0.730 0.780 0.750 0.790 58,000 44,220 0.7624 0.281 0.263 0.281 0.270 0.285 161,046 0.2746 -2.50%
2019-07-26 0 0.800 0.760 0.800 0.750 0.800 92,000 72,200 0.7848 0.288 0.274 0.288 0.270 0.288 255,453 0.2826 0.00%
2019-07-25 0 0.800 0.760 0.800 0.800 0.800 2,000 1,600 0.8000 0.288 0.274 0.288 0.288 0.288 5,553 0.2881 -2.44%
2019-07-24 0 0.820 0.740 0.820 0.820 0.820 2,000 1,640 0.8200 0.295 0.267 0.295 0.295 0.295 5,553 0.2953 2.50%
2019-07-23 0 0.800 0.730 0.800 - - 0 0 - 0.288 0.263 0.288 - - 0 - -2.44%
2019-07-22 0 0.820 0.730 0.820 0.820 0.820 2,000 1,640 0.8200 0.295 0.263 0.295 0.295 0.295 5,553 0.2953 2.50%
2019-07-19 0 0.800 0.720 0.800 0.800 0.800 2,000 1,600 0.8000 0.288 0.259 0.288 0.288 0.288 5,553 0.2881 0.00%
2019-07-18 0 0.800 0.800 0.830 - - 0 0 - 0.288 0.288 0.299 - - 0 - 0.00%
2019-07-17 0 0.800 0.800 0.830 - - 0 0 - 0.288 0.288 0.299 - - 0 - 0.00%
2019-07-16 0 0.800 0.800 0.830 - - 0 0 - 0.288 0.288 0.299 - - 0 - 0.00%
2019-07-15 0 0.800 0.770 0.830 - - 0 0 - 0.288 0.277 0.299 - - 0 - 0.00%
2019-07-12 0 0.800 0.790 0.800 - - 0 0 - 0.288 0.285 0.288 - - 0 - 0.00%
2019-07-11 0 0.800 0.790 0.800 - - 0 0 - 0.288 0.285 0.288 - - 0 - -2.44%
2019-07-10 0 0.820 0.790 0.820 0.800 0.830 4,000 3,260 0.8150 0.295 0.285 0.295 0.288 0.299 11,107 0.2935 2.50%
2019-07-09 0 0.800 0.790 0.800 0.800 0.800 96,000 76,800 0.8000 0.288 0.285 0.288 0.288 0.288 266,559 0.2881 0.00%
2019-07-08 0 0.800 0.780 0.800 0.800 0.800 14,000 11,200 0.8000 0.288 0.281 0.288 0.288 0.288 38,873 0.2881 -1.23%
2019-07-05 0 0.810 0.790 0.810 - - 0 0 - 0.292 0.285 0.292 - - 0 - 0.00%
2019-07-04 0 0.810 0.790 0.810 - - 0 0 - 0.292 0.285 0.292 - - 0 - 0.00%
2019-07-03 0 0.810 0.790 0.810 0.810 0.810 20,000 16,200 0.8100 0.292 0.285 0.292 0.292 0.292 55,533 0.2917 1.25%
2019-07-02 0 0.800 0.790 0.810 0.800 0.810 106,000 84,840 0.8004 0.288 0.285 0.292 0.288 0.292 294,326 0.2883 -1.23%
2019-06-28 0 0.810 0.780 0.810 0.810 0.810 2,000 1,620 0.8100 0.292 0.281 0.292 0.292 0.292 5,553 0.2917 2.53%
2019-06-27 0 0.790 0.780 0.810 0.770 0.800 110,000 85,620 0.7784 0.285 0.281 0.292 0.277 0.288 305,433 0.2803 -4.82%
2019-06-26 0 0.830 0.770 0.830 - - 0 0 - 0.299 0.277 0.299 - - 0 - 0.00%
2019-06-25 0 0.830 0.780 0.830 - - 0 0 - 0.299 0.281 0.299 - - 0 - 0.00%
2019-06-24 0 0.830 0.800 0.830 0.800 0.830 10,000 8,060 0.8060 0.299 0.288 0.299 0.288 0.299 27,767 0.2903 3.75%
2019-06-21 0 0.800 0.790 0.800 0.770 0.800 792,000 625,980 0.7904 0.288 0.285 0.288 0.277 0.288 2,199,114 0.2847 1.27%
2019-06-20 0 0.790 0.760 0.790 0.790 0.790 8,000 6,320 0.7900 0.285 0.274 0.285 0.285 0.285 22,213 0.2845 0.00%
2019-06-19 0 0.790 0.760 0.800 0.760 0.800 54,000 42,540 0.7878 0.285 0.274 0.288 0.274 0.288 149,940 0.2837 -1.25%
2019-06-18 0 0.800 0.760 0.800 - - 0 0 - 0.288 0.274 0.288 - - 0 - 0.00%
2019-06-17 0 0.800 0.760 0.800 0.800 0.800 16,000 12,800 0.8000 0.288 0.274 0.288 0.288 0.288 44,427 0.2881 -2.44%
2019-06-14 0 0.820 0.770 0.820 - - 0 0 - 0.295 0.277 0.295 - - 0 - 0.00%
2019-06-13 0 0.820 0.760 0.830 0.820 0.820 2,000 1,640 0.8200 0.295 0.274 0.299 0.295 0.295 5,553 0.2953 1.23%
2019-06-12 0 0.810 0.750 0.830 - - 0 0 - 0.292 0.270 0.299 - - 0 - 0.00%
2019-06-11 0 0.810 0.760 0.820 - - 0 0 - 0.292 0.274 0.295 - - 0 - 0.00%
2019-06-10 0 0.810 0.770 0.810 0.820 0.850 12,000 9,980 0.8317 0.292 0.277 0.292 0.295 0.306 33,320 0.2995 6.58%
2019-06-06 0 0.760 0.740 0.790 0.740 0.820 42,000 32,300 0.7690 0.274 0.267 0.285 0.267 0.295 116,620 0.2770 -8.43%
2019-06-05 0 0.830 0.750 0.830 0.780 0.830 22,000 17,560 0.7982 0.299 0.270 0.299 0.281 0.299 61,087 0.2875 1.22%
2019-06-04 0 0.820 0.730 0.820 - - 0 0 - 0.295 0.263 0.295 - - 0 - 0.00%
2019-06-03 0 0.820 0.730 0.820 - - 0 0 - 0.295 0.263 0.295 - - 0 - -1.20%
2019-05-31 0 0.830 0.790 0.830 - - 0 0 - 0.299 0.285 0.299 - - 0 - -1.19%
2019-05-30 0 0.840 0.800 0.840 - - 0 0 - 0.303 0.288 0.303 - - 0 - 0.00%
2019-05-29 0 0.840 0.790 0.840 - - 0 0 - 0.303 0.285 0.303 - - 0 - -1.18%
2019-05-28 0 0.850 0.790 0.850 - - 0 0 - 0.306 0.285 0.306 - - 0 - 0.00%
2019-05-27 0 0.850 0.790 0.850 - - 0 0 - 0.306 0.285 0.306 - - 0 - 0.00%
2019-05-24 0 0.850 0.760 0.850 0.850 0.850 2,000 1,700 0.8500 0.306 0.274 0.306 0.306 0.306 5,553 0.3061 6.25%
2019-05-23 0 0.800 0.760 0.850 - - 0 0 - 0.288 0.274 0.306 - - 0 - 0.00%
2019-05-22 0 0.800 0.760 0.800 - - 0 0 - 0.288 0.274 0.288 - - 0 - 0.00%
2019-05-21 0 0.800 0.760 0.820 0.760 0.800 8,000 6,220 0.7775 0.288 0.274 0.295 0.274 0.288 22,213 0.2800 -2.44%
2019-05-20 0 0.820 0.730 0.840 - - 0 0 - 0.295 0.263 0.303 - - 0 - 0.00%
2019-05-17 0 0.820 0.790 0.820 - - 0 0 - 0.295 0.285 0.295 - - 0 - -1.20%
2019-05-16 0 0.830 0.790 0.830 - - 0 0 - 0.299 0.285 0.299 - - 0 - -1.19%
2019-05-15 0 0.840 0.790 0.840 0.830 0.860 4,000 3,380 0.8450 0.303 0.285 0.303 0.299 0.310 11,107 0.3043 3.70%
2019-05-14 0 0.810 0.790 0.810 - - 0 0 - 0.292 0.285 0.292 - - 0 - 0.00%
2019-05-10 0 0.810 0.790 0.810 0.800 0.830 60,000 48,060 0.8010 0.292 0.285 0.292 0.288 0.299 166,600 0.2885 -1.22%
2019-05-09 0 0.820 0.790 0.820 - - 0 0 - 0.295 0.285 0.295 - - 0 - -3.53%
2019-05-08 0 0.850 0.800 0.850 0.810 0.860 4,000 3,340 0.8350 0.306 0.288 0.306 0.292 0.310 11,107 0.3007 2.41%
2019-05-07 0 0.830 0.800 0.830 - - 0 0 - 0.299 0.288 0.299 - - 0 - 0.00%
2019-05-06 0 0.830 0.800 0.830 - - 0 0 - 0.299 0.288 0.299 - - 0 - 0.00%
2019-05-03 0 0.830 0.800 0.830 - - 0 0 - 0.299 0.288 0.299 - - 0 - 0.00%
2019-05-02 0 0.830 0.800 0.840 0.830 0.830 20,000 16,600 0.8300 0.299 0.288 0.303 0.299 0.299 55,533 0.2989 0.00%
2019-04-30 0 0.830 0.800 0.830 - - 0 0 - 0.299 0.288 0.299 - - 0 - -1.19%
2019-04-29 0 0.840 0.810 0.840 0.840 0.840 2,000 1,680 0.8400 0.303 0.292 0.303 0.303 0.303 5,553 0.3025 3.70%
2019-04-26 0 0.810 0.800 0.810 0.810 0.820 94,000 77,040 0.8196 0.292 0.288 0.292 0.292 0.295 261,006 0.2952 -1.22%
2019-04-25 0 0.820 0.800 0.830 0.820 0.840 6,000 4,980 0.8300 0.295 0.288 0.299 0.295 0.303 16,660 0.2989 -2.38%
2019-04-24 0 0.840 0.810 0.840 0.810 0.850 40,000 32,620 0.8155 0.303 0.292 0.303 0.292 0.306 111,066 0.2937 2.44%
2019-04-23 0 0.820 0.820 0.830 0.820 0.820 154,000 126,280 0.8200 0.295 0.295 0.299 0.295 0.295 427,606 0.2953 -1.20%
2019-04-18 0 0.830 0.820 0.860 0.830 0.830 204,000 169,320 0.8300 0.299 0.295 0.310 0.299 0.299 566,439 0.2989 -2.35%
2019-04-17 0 0.850 0.830 0.860 0.850 0.850 2,000 1,700 0.8500 0.306 0.299 0.310 0.306 0.306 5,553 0.3061 -1.16%
2019-04-16 0 0.860 0.830 0.860 - - 0 0 - 0.310 0.299 0.310 - - 0 - 0.00%
2019-04-15 0 0.860 0.830 0.860 0.840 0.860 66,000 55,480 0.8406 0.310 0.299 0.310 0.303 0.310 183,260 0.3027 0.00%
2019-04-12 0 0.860 0.840 0.860 0.840 0.860 20,000 16,840 0.8420 0.310 0.303 0.310 0.303 0.310 55,533 0.3032 2.38%
2019-04-11 0 0.840 0.840 0.860 0.840 0.850 58,000 49,120 0.8469 0.303 0.303 0.310 0.303 0.306 161,046 0.3050 -1.18%
2019-04-10 0 0.850 0.840 0.870 - - 0 0 - 0.306 0.303 0.313 - - 0 - 0.00%
2019-04-09 0 0.850 0.840 0.860 - - 0 0 - 0.306 0.303 0.310 - - 0 - 0.00%
2019-04-08 0 0.850 0.830 0.860 - - 0 0 - 0.306 0.299 0.310 - - 0 - 0.00%
2019-04-04 0 0.850 0.840 0.860 0.830 0.870 186,000 154,680 0.8316 0.306 0.303 0.310 0.299 0.313 516,459 0.2995 -3.41%
2019-04-03 0 0.880 0.830 0.880 - - 0 0 - 0.317 0.299 0.317 - - 0 - 0.00%
2019-04-02 0 0.880 0.830 0.880 0.870 0.880 562,000 490,620 0.8730 0.317 0.299 0.317 0.313 0.317 1,560,483 0.3144 2.33%
2019-04-01 0 0.860 0.830 0.870 0.860 0.870 56,000 48,180 0.8604 0.310 0.299 0.313 0.310 0.313 155,493 0.3099 3.61%
2019-03-29 0 0.830 0.820 0.870 0.830 0.860 184,000 152,840 0.8307 0.299 0.295 0.313 0.299 0.310 510,905 0.2992 -4.60%
2019-03-28 0 0.870 0.820 0.870 0.870 0.870 6,000 5,220 0.8700 0.313 0.295 0.313 0.313 0.313 16,660 0.3133 6.10%
2019-03-27 0 0.820 0.820 0.830 0.820 0.870 362,000 302,860 0.8366 0.295 0.295 0.299 0.295 0.313 1,005,151 0.3013 -5.75%
2019-03-26 0 0.870 0.850 0.880 - - 192 155 0.8073 0.313 0.306 0.317 - - 533 0.2907 0.00%
2019-03-25 0 0.870 0.850 0.870 0.850 0.880 202,000 172,500 0.8540 0.313 0.306 0.313 0.306 0.317 560,885 0.3075 -1.14%
2019-03-22 0 0.880 0.840 0.880 - - 0 0 - 0.317 0.303 0.317 - - 0 - 0.00%
2019-03-21 0 0.880 0.860 0.880 0.870 0.880 24,000 20,920 0.8717 0.317 0.310 0.317 0.313 0.317 66,640 0.3139 0.00%
2019-03-20 0 0.880 0.840 0.880 0.870 0.880 72,000 62,660 0.8703 0.317 0.303 0.317 0.313 0.317 199,919 0.3134 1.15%
2019-03-19 0 0.870 0.860 0.880 0.870 0.880 152,497 133,252 0.8738 0.313 0.310 0.317 0.313 0.317 423,432 0.3147 0.00%
2019-03-18 0 0.870 0.840 0.880 0.850 0.870 108,000 91,840 0.8504 0.313 0.303 0.317 0.306 0.313 299,879 0.3063 -1.14%
2019-03-15 0 0.880 0.850 0.880 0.860 0.880 58,000 50,560 0.8717 0.317 0.306 0.317 0.310 0.317 161,046 0.3139 -1.12%
2019-03-14 0 0.890 0.830 0.890 0.840 0.890 124,000 104,620 0.8437 0.321 0.299 0.321 0.303 0.321 344,306 0.3039 4.71%
2019-03-13 0 0.850 0.850 0.880 0.850 0.870 58,000 49,380 0.8514 0.306 0.306 0.317 0.306 0.313 161,046 0.3066 1.19%
2019-03-12 0 0.840 0.840 0.870 0.840 0.920 172,000 149,660 0.8701 0.303 0.303 0.313 0.303 0.331 477,585 0.3134 -2.33%
2019-03-11 0 0.860 0.850 0.860 0.820 0.870 110,000 92,120 0.8375 0.310 0.306 0.310 0.295 0.313 305,433 0.3016 0.00%
2019-03-08 0 0.860 0.820 0.860 0.860 0.890 18,000 15,680 0.8711 0.310 0.295 0.310 0.310 0.321 49,980 0.3137 2.38%
2019-03-07 0 0.840 0.830 0.840 0.840 0.840 172,000 144,480 0.8400 0.303 0.299 0.303 0.303 0.303 477,585 0.3025 -1.18%
2019-03-06 0 0.850 0.840 0.850 0.850 0.880 226,000 198,160 0.8768 0.306 0.303 0.306 0.306 0.317 627,525 0.3158 0.00%
2019-03-05 0 0.850 0.830 0.850 0.840 0.850 46,000 39,060 0.8491 0.306 0.299 0.306 0.303 0.306 127,726 0.3058 0.00%
2019-03-04 0 0.850 0.820 0.850 0.850 0.850 106,000 90,100 0.8500 0.306 0.295 0.306 0.306 0.306 294,326 0.3061 0.00%
2019-03-01 0 0.850 0.820 0.850 0.810 0.850 132,000 110,460 0.8368 0.306 0.295 0.306 0.292 0.306 366,519 0.3014 0.00%
2019-02-28 0 0.850 0.830 0.850 0.830 0.880 118,000 100,980 0.8558 0.306 0.299 0.306 0.299 0.317 327,646 0.3082 0.00%
2019-02-27 0 0.850 0.830 0.850 0.830 0.860 78,000 65,140 0.8351 0.306 0.299 0.306 0.299 0.310 216,579 0.3008 2.41%
2019-02-26 0 0.830 0.820 0.830 0.830 0.840 308,000 255,880 0.8308 0.299 0.295 0.299 0.299 0.303 855,211 0.2992 0.00%
2019-02-25 0 0.830 0.820 0.830 0.810 0.830 126,000 104,480 0.8292 0.299 0.295 0.299 0.292 0.299 349,859 0.2986 1.22%
2019-02-22 0 0.820 0.820 0.830 0.790 0.850 1,814,000 1,478,760 0.8152 0.295 0.295 0.299 0.285 0.306 5,036,861 0.2936 -5.75%
2019-02-21 0 0.870 0.850 0.870 0.860 0.870 28,000 24,260 0.8664 0.313 0.306 0.313 0.310 0.313 77,746 0.3120 2.35%
2019-02-20 0 0.850 0.850 0.870 0.830 0.870 397,143 337,054 0.8487 0.306 0.306 0.313 0.299 0.313 1,102,731 0.3057 -6.59%
2019-02-19 0 0.910 0.850 0.910 - - 1,143 800 0.6999 0.328 0.306 0.328 - - 3,174 0.2521 0.00%
2019-02-18 0 0.910 0.860 0.910 - - 0 0 - 0.328 0.310 0.328 - - 0 - 0.00%
2019-02-15 0 0.910 0.860 0.910 0.910 0.910 56,000 50,960 0.9100 0.328 0.310 0.328 0.328 0.328 155,493 0.3277 0.00%
2019-02-14 0 0.910 0.880 0.920 0.910 0.910 10,000 9,100 0.9100 0.328 0.317 0.331 0.328 0.328 27,767 0.3277 0.00%
2019-02-13 0 0.910 0.880 0.910 0.880 0.920 54,000 47,760 0.8844 0.328 0.317 0.328 0.317 0.331 149,940 0.3185 3.41%
2019-02-12 0 0.880 0.870 0.890 0.860 0.920 176,000 154,980 0.8806 0.317 0.313 0.321 0.310 0.331 488,692 0.3171 1.15%
2019-02-11 0 0.870 0.870 0.880 0.850 0.940 349,714 300,225 0.8585 0.313 0.313 0.317 0.306 0.339 971,037 0.3092 -6.45%
2019-02-08 0 0.930 0.890 0.930 0.880 0.950 10,000 9,300 0.9300 0.335 0.321 0.335 0.317 0.342 27,767 0.3349 3.33%
2019-02-04 0 0.900 0.880 0.900 0.860 0.900 68,000 58,620 0.8621 0.324 0.317 0.324 0.310 0.324 188,813 0.3105 0.00%
2019-02-01 0 0.900 0.880 0.900 0.910 0.970 4,000 3,760 0.9400 0.324 0.317 0.324 0.328 0.349 11,107 0.3385 2.27%
2019-01-31 0 0.880 0.850 0.880 0.880 0.950 18,000 16,380 0.9100 0.317 0.306 0.317 0.317 0.342 49,980 0.3277 -1.12%
2019-01-30 0 0.890 0.870 0.890 0.870 0.980 134,000 120,340 0.8981 0.321 0.313 0.321 0.313 0.353 372,072 0.3234 0.00%
2019-01-29 0 0.890 0.820 0.890 0.890 0.900 4,000 3,580 0.8950 0.321 0.295 0.321 0.321 0.324 11,107 0.3223 0.00%
2019-01-28 0 0.890 0.830 0.890 0.880 0.890 4,000 3,540 0.8850 0.321 0.299 0.321 0.317 0.321 11,107 0.3187 0.00%
2019-01-25 0 0.890 0.830 0.890 0.800 0.900 40,000 35,460 0.8865 0.321 0.299 0.321 0.288 0.324 111,066 0.3193 0.00%
2019-01-24 0 0.890 0.790 0.890 - - 0 0 - 0.321 0.285 0.321 - - 0 - -1.11%
2019-01-23 0 0.900 0.800 0.900 0.900 0.900 6,000 5,400 0.9000 0.324 0.288 0.324 0.324 0.324 16,660 0.3241 1.12%
2019-01-22 0 0.890 0.810 0.890 - - 0 0 - 0.321 0.292 0.321 - - 0 - -1.11%
2019-01-21 0 0.900 0.830 0.900 0.890 0.900 64,000 57,580 0.8997 0.324 0.299 0.324 0.321 0.324 177,706 0.3240 0.00%
2019-01-18 0 0.900 0.800 0.900 - - 0 0 - 0.324 0.288 0.324 - - 0 - 0.00%
2019-01-17 0 0.900 0.810 0.900 - - 0 0 - 0.324 0.292 0.324 - - 0 - 0.00%
2019-01-16 0 0.900 0.840 0.900 0.900 0.900 532,000 478,800 0.9000 0.324 0.303 0.324 0.324 0.324 1,477,183 0.3241 0.00%
2019-01-15 0 0.900 0.720 0.900 0.900 0.900 452,000 397,800 0.8801 0.324 0.259 0.324 0.324 0.324 1,255,050 0.3170 2.27%
2019-01-14 0 0.880 0.780 0.880 - - 0 0 - 0.317 0.281 0.317 - - 0 - 0.00%
2019-01-11 0 0.880 0.760 0.880 0.900 0.900 2,000 1,800 0.9000 0.317 0.274 0.317 0.324 0.324 5,553 0.3241 0.00%
2019-01-10 0 0.880 0.770 0.880 - - 0 0 - 0.317 0.277 0.317 - - 0 - -1.12%
2019-01-09 0 0.890 0.780 0.890 0.880 0.900 54,000 47,600 0.8815 0.321 0.281 0.321 0.317 0.324 149,940 0.3175 0.00%
2019-01-08 0 0.890 0.800 0.890 - - 0 0 - 0.321 0.288 0.321 - - 0 - -1.11%
2019-01-07 0 0.900 0.820 0.900 - - 0 0 - 0.324 0.295 0.324 - - 0 - 0.00%
2019-01-04 0 0.900 0.780 0.900 - - 0 0 - 0.324 0.281 0.324 - - 0 - 0.00%
2019-01-03 0 0.900 0.840 0.900 0.840 0.900 32,000 27,240 0.8513 0.324 0.303 0.324 0.303 0.324 88,853 0.3066 0.00%
2019-01-02 0 0.900 0.840 0.900 0.910 0.910 2,000 1,820 0.9100 0.324 0.303 0.324 0.328 0.328 5,553 0.3277 0.00%
2018-12-31 0 0.900 0.840 0.900 - - 0 0 - 0.324 0.303 0.324 - - 0 - 0.00%
2018-12-28 0 0.900 0.840 0.900 0.840 0.910 22,000 18,760 0.8527 0.324 0.303 0.324 0.303 0.328 61,087 0.3071 0.00%
2018-12-27 0 0.900 0.840 0.900 0.890 0.900 12,000 10,700 0.8917 0.324 0.303 0.324 0.321 0.324 33,320 0.3211 0.00%
2018-12-24 0 0.900 0.610 0.900 0.920 0.920 2,000 1,840 0.9200 0.324 0.220 0.324 0.331 0.331 5,553 0.3313 7.14%
2018-12-21 0 0.840 0.830 0.840 - - 0 0 - 0.303 0.299 0.303 - - 0 - -6.67%
2018-12-20 0 0.900 0.770 0.900 - - 0 0 - 0.324 0.277 0.324 - - 0 - 0.00%
2018-12-19 0 0.900 0.820 0.900 - - 0 0 - 0.324 0.295 0.324 - - 0 - 0.00%
2018-12-18 0 0.900 0.720 0.900 - - 0 0 - 0.324 0.259 0.324 - - 0 - -1.10%
2018-12-17 0 0.910 0.810 0.910 - - 0 0 - 0.328 0.292 0.328 - - 0 - 0.00%
2018-12-14 0 0.910 0.810 0.910 - - 0 0 - 0.328 0.292 0.328 - - 0 - -1.09%
2018-12-13 0 0.920 0.760 0.920 0.940 0.960 6,000 5,720 0.9533 0.331 0.274 0.331 0.339 0.346 16,660 0.3433 4.55%
2018-12-12 0 0.880 0.840 0.880 - - 0 0 - 0.317 0.303 0.317 - - 0 - -2.22%
2018-12-11 0 0.900 0.810 0.900 - - 0 0 - 0.324 0.292 0.324 - - 0 - 0.00%
2018-12-10 0 0.900 0.720 0.910 - - 0 0 - 0.324 0.259 0.328 - - 0 - 0.00%
2018-12-07 0 0.900 0.810 0.900 - - 0 0 - 0.324 0.292 0.324 - - 0 - 0.00%
2018-12-06 0 0.900 0.830 0.900 - - 0 0 - 0.324 0.299 0.324 - - 0 - 0.00%
2018-12-05 0 0.900 0.840 0.910 - - 0 0 - 0.324 0.303 0.328 - - 0 - 0.00%
2018-12-04 0 0.900 0.860 0.900 - - 0 0 - 0.324 0.310 0.324 - - 0 - -1.10%
2018-12-03 0 0.910 0.820 0.910 0.900 0.930 20,000 18,220 0.9110 0.328 0.295 0.328 0.324 0.335 55,533 0.3281 -1.09%
2018-11-30 0 0.920 0.870 0.920 0.850 0.920 10,000 8,820 0.8820 0.331 0.313 0.331 0.306 0.331 27,767 0.3176 0.00%
2018-11-29 0 0.920 0.880 0.920 0.920 0.930 8,000 7,400 0.9250 0.331 0.317 0.331 0.331 0.335 22,213 0.3331 2.22%
2018-11-28 0 0.900 0.860 0.900 - - 0 0 - 0.324 0.310 0.324 - - 0 - -1.10%
2018-11-27 0 0.910 0.850 0.910 - - 0 0 - 0.328 0.306 0.328 - - 0 - 0.00%
2018-11-26 0 0.910 0.850 0.910 0.830 0.930 26,000 22,840 0.8785 0.328 0.306 0.328 0.299 0.335 72,193 0.3164 1.11%
2018-11-23 0 0.900 0.840 0.900 - - 0 0 - 0.324 0.303 0.324 - - 0 - 0.00%
2018-11-22 0 0.900 0.850 0.900 0.900 0.910 4,000 3,620 0.9050 0.324 0.306 0.324 0.324 0.328 11,107 0.3259 0.00%
2018-11-21 0 0.900 0.840 0.900 0.900 0.900 4,000 3,600 0.9000 0.324 0.303 0.324 0.324 0.324 11,107 0.3241 -1.10%
2018-11-20 0 0.910 0.840 0.910 - - 0 0 - 0.328 0.303 0.328 - - 0 - 0.00%
2018-11-19 0 0.910 0.850 0.910 0.910 0.940 34,000 31,240 0.9188 0.328 0.306 0.328 0.328 0.339 94,406 0.3309 0.00%
2018-11-16 0 0.910 0.840 0.910 0.910 0.910 4,000 3,640 0.9100 0.328 0.303 0.328 0.328 0.328 11,107 0.3277 0.00%
2018-11-15 0 0.910 0.840 0.910 0.860 0.920 118,000 104,860 0.8886 0.328 0.303 0.328 0.310 0.331 327,646 0.3200 1.11%
2018-11-14 0 0.900 0.860 0.900 0.910 0.910 20,000 18,200 0.9100 0.324 0.310 0.324 0.328 0.328 55,533 0.3277 -2.17%
2018-11-13 0 0.920 0.860 0.920 0.920 0.920 18,000 16,560 0.9200 0.331 0.310 0.331 0.331 0.331 49,980 0.3313 1.10%
2018-11-12 0 0.910 0.860 0.910 0.910 0.910 32,000 29,120 0.9100 0.328 0.310 0.328 0.328 0.328 88,853 0.3277 0.00%
2018-11-09 0 0.910 0.840 0.910 0.930 0.930 10,000 9,300 0.9300 0.328 0.303 0.328 0.335 0.335 27,767 0.3349 0.00%
2018-11-08 0 0.910 0.840 0.910 - - 0 0 - 0.328 0.303 0.328 - - 0 - 0.00%
2018-11-07 0 0.910 0.830 0.910 0.910 0.910 30,000 27,300 0.9100 0.328 0.299 0.328 0.328 0.328 83,300 0.3277 0.00%
2018-11-06 0 0.910 0.830 0.910 - - 0 0 - 0.328 0.299 0.328 - - 0 - 0.00%
2018-11-05 0 0.910 0.840 0.910 0.890 0.910 32,000 28,520 0.8913 0.328 0.303 0.328 0.321 0.328 88,853 0.3210 0.00%
2018-11-02 0 0.910 0.840 0.930 0.890 0.930 176,000 158,440 0.9002 0.328 0.303 0.335 0.321 0.335 488,692 0.3242 2.25%
2018-11-01 0 0.890 0.830 0.890 - - 0 0 - 0.321 0.299 0.321 - - 0 - 0.00%
2018-10-31 0 0.890 0.880 0.890 0.880 0.890 48,000 42,540 0.8863 0.321 0.317 0.321 0.317 0.321 133,280 0.3192 0.00%
2018-10-30 0 0.890 0.830 0.890 - - 0 0 - 0.321 0.299 0.321 - - 0 - 0.00%
2018-10-29 0 0.890 0.830 0.890 - - 0 0 - 0.321 0.299 0.321 - - 0 - 0.00%
2018-10-26 0 0.890 0.830 0.890 - - 0 0 - 0.321 0.299 0.321 - - 0 - -2.20%
2018-10-25 0 0.910 0.830 0.910 - - 0 0 - 0.328 0.299 0.328 - - 0 - 0.00%
2018-10-24 0 0.910 0.910 0.940 - - 0 0 - 0.328 0.328 0.339 - - 0 - 4.60%
2018-10-23 0 0.870 0.870 0.880 0.870 0.870 20,000 17,400 0.8700 0.313 0.313 0.317 0.313 0.313 55,533 0.3133 -1.14%
2018-10-22 0 0.880 0.830 0.880 0.900 0.900 2,000 1,800 0.9000 0.317 0.299 0.317 0.324 0.324 5,553 0.3241 1.15%
2018-10-19 0 0.870 0.830 0.870 - - 0 0 - 0.313 0.299 0.313 - - 0 - 0.00%
2018-10-18 0 0.870 0.860 0.870 0.900 0.900 2,000 1,800 0.9000 0.313 0.310 0.313 0.324 0.324 5,553 0.3241 1.16%
2018-10-16 0 0.860 0.830 0.880 - - 0 0 - 0.310 0.299 0.317 - - 0 - 0.00%
2018-10-15 0 0.860 0.860 0.900 0.860 0.860 34,000 29,240 0.8600 0.310 0.310 0.324 0.310 0.310 94,406 0.3097 -2.27%
2018-10-12 0 0.880 0.860 0.880 0.910 0.910 2,000 1,820 0.9100 0.317 0.310 0.317 0.328 0.328 5,553 0.3277 4.76%
2018-10-11 0 0.840 0.830 0.840 0.840 0.840 262,000 220,080 0.8400 0.303 0.299 0.303 0.303 0.303 727,485 0.3025 -3.45%
2018-10-10 0 0.870 0.840 0.870 0.840 0.870 52,000 43,800 0.8423 0.313 0.303 0.313 0.303 0.313 144,386 0.3034 -1.14%
2018-10-09 0 0.880 0.850 0.880 - - 0 0 - 0.317 0.306 0.317 - - 0 - -2.22%
2018-10-08 0 0.900 0.850 0.900 - - 0 0 - 0.324 0.306 0.324 - - 0 - 0.00%
2018-10-05 0 0.900 0.860 0.900 0.900 0.900 6,000 5,400 0.9000 0.324 0.310 0.324 0.324 0.324 16,660 0.3241 -1.10%
2018-10-04 0 0.910 0.860 0.940 - - 0 0 - 0.328 0.310 0.339 - - 0 - 0.00%
2018-10-03 0 0.910 0.850 0.910 - - 0 0 - 0.328 0.306 0.328 - - 0 - 0.00%
2018-10-02 0 0.910 0.910 0.960 - - 0 0 - 0.328 0.328 0.346 - - 0 - 2.25%
2018-09-28 0 0.890 0.830 0.900 - - 0 0 - 0.321 0.299 0.324 - - 0 - 0.00%
2018-09-27 0 0.890 0.850 0.890 0.840 0.890 166,000 140,240 0.8448 0.321 0.306 0.321 0.303 0.321 460,926 0.3043 -1.11%
2018-09-26 0 0.900 0.850 0.900 - - 0 0 - 0.324 0.306 0.324 - - 0 - 0.00%
2018-09-24 0 0.900 0.900 0.930 - - 0 0 - 0.324 0.324 0.335 - - 0 - 5.88%
2018-09-21 0 0.850 0.840 0.850 0.830 0.920 30,000 26,420 0.8807 0.306 0.303 0.306 0.299 0.331 83,300 0.3172 -2.30%
2018-09-20 0 0.870 0.840 0.870 0.910 0.910 2,000 1,820 0.9100 0.313 0.303 0.313 0.328 0.328 5,553 0.3277 3.57%
2018-09-19 0 0.840 0.840 0.870 0.840 0.870 282,000 239,660 0.8499 0.303 0.303 0.313 0.303 0.313 783,018 0.3061 -4.55%
2018-09-18 0 0.880 0.850 0.880 - - 0 0 - 0.317 0.306 0.317 - - 0 - 0.00%
2018-09-17 0 0.880 0.830 0.880 - - 0 0 - 0.317 0.299 0.317 - - 0 - -1.12%
2018-09-14 0 0.890 0.830 0.890 0.900 0.900 122,000 109,800 0.9000 0.321 0.299 0.321 0.324 0.324 338,752 0.3241 1.14%
2018-09-13 0 0.880 0.830 0.880 0.910 0.920 4,000 3,660 0.9150 0.317 0.299 0.317 0.328 0.331 11,107 0.3295 4.76%
2018-09-12 0 0.840 0.830 0.850 0.830 0.860 48,000 40,720 0.8483 0.303 0.299 0.306 0.299 0.310 133,280 0.3055 -6.67%
2018-09-11 0 0.900 0.830 0.900 - - 0 0 - 0.324 0.299 0.324 - - 0 - 0.00%
2018-09-10 0 0.900 0.860 0.900 - - 0 0 - 0.324 0.310 0.324 - - 0 - 0.00%
2018-09-07 0 0.900 0.860 0.940 - - 0 0 - 0.324 0.310 0.339 - - 0 - 0.00%
2018-09-06 0 0.900 0.860 0.900 - - 0 0 - 0.324 0.310 0.324 - - 0 - -2.17%
2018-09-05 0 0.920 0.870 0.920 0.920 0.920 8,000 7,360 0.9200 0.331 0.313 0.331 0.331 0.331 22,213 0.3313 5.75%
2018-09-04 0 0.870 0.870 0.880 0.870 0.880 78,000 67,940 0.8710 0.313 0.313 0.317 0.313 0.317 216,579 0.3137 -3.33%
2018-09-03 0 0.900 0.870 0.900 0.930 0.930 2,000 1,860 0.9300 0.324 0.313 0.324 0.335 0.335 5,553 0.3349 2.27%
2018-08-31 0 0.880 0.870 0.880 0.880 0.880 12,000 10,560 0.8800 0.317 0.313 0.317 0.317 0.317 33,320 0.3169 0.00%
2018-08-30 0 0.880 0.880 0.890 0.880 0.890 20,640 18,264 0.8849 0.317 0.317 0.321 0.317 0.321 57,310 0.3187 0.00%
2018-08-29 0 0.880 0.860 0.880 0.880 0.880 102,000 89,760 0.8800 0.317 0.310 0.317 0.317 0.317 283,219 0.3169 0.00%
2018-08-28 0 0.880 0.870 0.880 0.870 0.900 122,000 106,200 0.8705 0.317 0.313 0.317 0.313 0.324 338,752 0.3135 0.00%
2018-08-27 0 0.880 0.850 0.890 0.880 0.900 34,000 29,960 0.8812 0.317 0.306 0.321 0.317 0.324 94,406 0.3174 1.15%
2018-08-24 0 0.870 0.850 0.880 - - 30,000 26,100 0.8700 0.313 0.306 0.317 - - 83,300 0.3133 -1.14%
2018-08-23 0 0.880 0.840 0.880 - - 51 40 0.7843 0.317 0.303 0.317 - - 142 0.2825 -1.12%
2018-08-22 0 0.890 0.840 0.890 - - 0 0 - 0.321 0.303 0.321 - - 0 - 0.00%
2018-08-21 0 0.890 0.840 0.890 0.900 0.900 2,000 1,800 0.9000 0.321 0.303 0.321 0.324 0.324 5,553 0.3241 1.14%
2018-08-20 0 0.880 0.850 0.880 0.880 0.880 20,000 17,600 0.8800 0.317 0.306 0.317 0.317 0.317 55,533 0.3169 0.00%
2018-08-17 0 0.880 0.850 0.880 0.900 0.900 2,000 1,800 0.9000 0.317 0.306 0.317 0.324 0.324 5,553 0.3241 2.33%
2018-08-16 0 0.860 0.840 0.860 - - 0 0 - 0.310 0.303 0.310 - - 0 - -1.15%
2018-08-15 0 0.870 0.870 0.880 0.870 0.880 34,000 29,900 0.8794 0.313 0.313 0.317 0.313 0.317 94,406 0.3167 -3.33%
2018-08-14 0 0.900 0.870 0.900 0.870 0.900 24,000 20,980 0.8742 0.324 0.313 0.324 0.313 0.324 66,640 0.3148 1.12%
2018-08-13 0 0.890 0.870 0.890 0.880 0.900 46,000 41,340 0.8987 0.321 0.313 0.321 0.317 0.324 127,726 0.3237 -1.11%
2018-08-10 0 0.900 0.890 0.900 0.890 0.900 46,000 40,960 0.8904 0.324 0.321 0.324 0.321 0.324 127,726 0.3207 0.00%
2018-08-09 0 0.900 0.890 0.900 0.890 0.900 62,000 55,200 0.8903 0.324 0.321 0.324 0.321 0.324 172,153 0.3206 -1.10%
2018-08-08 0 0.910 0.860 0.910 - - 0 0 - 0.328 0.310 0.328 - - 0 - -2.15%
2018-08-07 0 0.930 0.850 0.930 0.970 0.970 2,000 1,940 0.9700 0.335 0.306 0.335 0.349 0.349 5,553 0.3493 0.00%
2018-08-06 0 0.930 0.840 0.930 0.930 0.930 84,000 78,120 0.9300 0.335 0.303 0.335 0.335 0.335 233,239 0.3349 0.00%
2018-08-03 0 0.930 0.850 0.930 - - 0 0 - 0.335 0.306 0.335 - - 0 - 0.00%
2018-08-02 0 0.930 0.850 0.930 - - 0 0 - 0.335 0.306 0.335 - - 0 - -1.06%
2018-08-01 0 0.940 0.840 0.940 - - 0 0 - 0.339 0.303 0.339 - - 0 - 0.00%
2018-07-31 0 0.940 0.900 0.950 0.930 0.950 20,000 18,800 0.9400 0.339 0.324 0.342 0.335 0.342 55,533 0.3385 1.08%
2018-07-30 0 0.930 0.910 0.930 0.910 0.930 116,000 105,640 0.9107 0.335 0.328 0.335 0.328 0.335 322,093 0.3280 1.09%
2018-07-27 0 0.920 0.910 0.920 0.920 0.930 344,000 317,700 0.9235 0.331 0.328 0.331 0.331 0.335 955,171 0.3326 -1.08%
2018-07-26 0 0.930 0.920 0.930 - - 0 0 - 0.335 0.331 0.335 - - 0 - -2.11%
2018-07-25 0 0.950 0.930 0.950 0.960 0.960 2,000 1,920 0.9600 0.342 0.335 0.342 0.346 0.346 5,553 0.3457 1.06%
2018-07-24 0 0.940 0.920 0.950 - - 0 0 - 0.339 0.331 0.342 - - 0 - 0.00%
2018-07-23 0 0.940 0.910 0.950 0.940 0.950 10,000 9,480 0.9480 0.339 0.328 0.342 0.339 0.342 27,767 0.3414 0.00%
2018-07-20 0 0.940 0.920 0.940 0.930 0.970 330,000 316,700 0.9597 0.339 0.331 0.339 0.335 0.349 916,298 0.3456 -1.05%
2018-07-19 0 0.950 0.910 0.950 - - 0 0 - 0.342 0.328 0.342 - - 0 - 0.00%
2018-07-18 0 0.950 0.930 0.960 0.950 0.950 10,000 9,500 0.9500 0.342 0.335 0.346 0.342 0.342 27,767 0.3421 2.15%
2018-07-17 0 0.930 0.910 0.930 0.910 0.930 170,000 155,380 0.9140 0.335 0.328 0.335 0.328 0.335 472,032 0.3292 -1.06%
2018-07-16 0 0.940 0.900 0.940 - - 0 0 - 0.339 0.324 0.339 - - 0 - -2.08%
2018-07-13 0 0.960 0.950 0.960 0.950 0.980 28,000 26,900 0.9607 0.346 0.342 0.346 0.342 0.353 77,746 0.3460 4.35%
2018-07-12 0 0.920 0.890 0.920 0.880 0.960 728,000 658,000 0.9038 0.331 0.321 0.331 0.317 0.346 2,021,408 0.3255 4.55%
2018-07-11 0 0.880 0.870 0.900 0.820 0.930 594,000 506,100 0.8520 0.317 0.313 0.324 0.295 0.335 1,649,336 0.3069 -6.38%
2018-07-10 0 0.940 0.860 0.950 0.950 0.990 30,000 28,580 0.9527 0.339 0.310 0.342 0.342 0.357 83,300 0.3431 -1.05%
2018-07-09 0 0.950 0.920 0.950 - - 0 0 - 0.342 0.331 0.342 - - 0 - -1.04%
2018-07-06 0 0.960 0.820 0.960 - - 0 0 - 0.346 0.295 0.346 - - 0 - 0.00%
2018-07-05 0 0.960 0.960 0.980 0.920 0.940 28,000 25,840 0.9229 0.346 0.346 0.353 0.331 0.339 77,746 0.3324 3.23%
2018-07-04 0 0.930 0.930 0.940 0.920 0.980 426,000 414,720 0.9735 0.335 0.335 0.339 0.331 0.353 1,182,857 0.3506 -1.06%
2018-07-03 0 0.940 0.920 0.940 0.940 0.960 138,640 132,249 0.9539 0.339 0.331 0.339 0.339 0.346 384,956 0.3435 -5.05%
2018-06-29 0 0.990 0.960 0.990 - - 0 0 - 0.357 0.346 0.357 - - 0 - 0.00%
2018-06-28 0 0.990 0.970 0.990 0.960 0.990 126,000 122,740 0.9741 0.357 0.349 0.357 0.346 0.357 349,859 0.3508 1.02%
2018-06-27 0 0.980 0.970 0.980 0.990 0.990 130,000 128,700 0.9900 0.353 0.349 0.353 0.357 0.357 360,966 0.3565 -1.01%
2018-06-26 0 0.990 0.980 1.000 1.000 1.000 162,000 166,800 1.0296 0.357 0.353 0.360 0.360 0.360 449,819 0.3708 0.00%
2018-06-25 0 0.990 0.980 1.000 0.990 1.040 226,000 231,980 1.0265 0.357 0.353 0.360 0.357 0.375 627,525 0.3697 -1.98%
2018-06-22 0 1.010 1.000 1.010 1.000 1.020 96,000 97,260 1.0131 0.364 0.360 0.364 0.360 0.367 266,559 0.3649 -1.94%
2018-06-21 0 1.030 1.000 1.030 1.030 1.050 346,000 360,980 1.0433 0.371 0.360 0.371 0.371 0.378 960,724 0.3757 0.00%
2018-06-20 0 1.030 1.030 1.040 0.980 1.030 370,000 375,320 1.0144 0.371 0.371 0.375 0.353 0.371 1,027,364 0.3653 5.10%
2018-06-19 0 0.980 0.980 0.990 0.940 1.070 882,000 886,800 1.0054 0.353 0.353 0.357 0.339 0.385 2,449,014 0.3621 -6.89%
2018-06-15 0 1.180 1.110 1.180 1.150 1.190 418,000 487,700 1.1667 0.379 0.357 0.379 0.369 0.382 1,301,244 0.3748 -0.84%
2018-06-14 0 1.190 1.130 1.190 1.190 1.210 628,000 756,180 1.2041 0.382 0.363 0.382 0.382 0.389 1,954,979 0.3868 -1.65%
2018-06-13 0 1.210 1.200 1.220 1.200 1.230 246,000 297,640 1.2099 0.389 0.385 0.392 0.385 0.395 765,804 0.3887 0.00%
2018-06-12 0 1.210 1.200 1.220 1.210 1.210 50,000 60,500 1.2100 0.389 0.385 0.392 0.389 0.389 155,651 0.3887 0.00%
2018-06-11 0 1.210 1.210 1.220 1.210 1.220 110,000 133,960 1.2178 0.389 0.389 0.392 0.389 0.392 342,433 0.3912 0.00%
2018-06-08 0 1.210 1.210 1.220 1.200 1.230 222,000 269,960 1.2160 0.389 0.389 0.392 0.385 0.395 691,091 0.3906 -1.63%
2018-06-07 0 1.230 1.230 1.240 1.200 1.230 664,000 810,440 1.2205 0.395 0.395 0.398 0.385 0.395 2,067,048 0.3921 2.50%
2018-06-06 0 1.200 1.190 1.200 1.180 1.210 1,398,000 1,676,540 1.1992 0.385 0.382 0.385 0.379 0.389 4,352,008 0.3852 1.69%
2018-06-05 0 1.180 1.180 1.190 1.170 1.180 470,000 554,180 1.1791 0.379 0.379 0.382 0.376 0.379 1,463,122 0.3788 0.85%
2018-06-04 0 1.170 1.170 1.190 1.170 1.180 76,000 89,420 1.1766 0.376 0.376 0.382 0.376 0.379 236,590 0.3780 -0.85%
2018-06-01 0 1.180 1.160 1.180 1.160 1.200 328,000 387,780 1.1823 0.379 0.373 0.379 0.373 0.385 1,021,072 0.3798 0.00%
2018-05-31 0 1.180 1.170 1.180 1.150 1.180 166,000 195,280 1.1764 0.379 0.376 0.379 0.369 0.379 516,762 0.3779 0.85%
2018-05-30 0 1.170 1.170 1.180 1.170 1.200 64,000 76,280 1.1919 0.376 0.376 0.379 0.376 0.385 199,234 0.3829 -1.68%
2018-05-29 0 1.190 1.190 1.210 1.180 1.200 86,000 102,140 1.1877 0.382 0.382 0.389 0.379 0.385 267,720 0.3815 0.85%
2018-05-28 0 1.180 1.180 1.200 1.180 1.220 72,000 85,420 1.1864 0.379 0.379 0.385 0.379 0.392 224,138 0.3811 -0.84%
2018-05-25 0 1.190 1.180 1.200 1.160 1.190 16,000 18,620 1.1638 0.382 0.379 0.385 0.373 0.382 49,808 0.3738 -0.83%
2018-05-24 0 1.200 1.170 1.200 1.200 1.200 598,000 717,600 1.2000 0.385 0.376 0.385 0.385 0.385 1,861,589 0.3855 0.00%
2018-05-23 0 1.200 1.200 1.210 1.180 1.240 352,000 430,480 1.2230 0.385 0.385 0.389 0.379 0.398 1,095,785 0.3929 -0.83%
2018-05-21 0 1.210 1.180 1.210 1.180 1.210 1,326,000 1,590,460 1.1994 0.389 0.379 0.389 0.379 0.389 4,127,871 0.3853 3.42%
2018-05-18 0 1.170 1.160 1.170 1.160 1.170 126,000 146,820 1.1652 0.376 0.373 0.376 0.373 0.376 392,241 0.3743 0.00%
2018-05-17 0 1.170 1.150 1.170 1.140 1.170 242,000 278,640 1.1514 0.376 0.369 0.376 0.366 0.376 753,352 0.3699 2.63%
2018-05-16 0 1.140 1.140 1.160 1.100 1.170 1,038,000 1,172,320 1.1294 0.366 0.366 0.373 0.353 0.376 3,231,320 0.3628 -1.72%
2018-05-15 0 1.160 1.150 1.170 1.160 1.170 404,000 472,180 1.1688 0.373 0.369 0.376 0.373 0.376 1,257,662 0.3754 -0.85%
2018-05-14 0 1.170 1.160 1.170 - - 0 0 - 0.376 0.373 0.376 - - 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 0.376 0.369 0.376 0.373 0.382 3,293,580 0.3748 -0.85%
2018-05-10 0 1.180 1.170 1.180 1.170 1.180 622,000 732,820 1.1782 0.379 0.376 0.379 0.376 0.379 1,936,301 0.3785 1.72%
2018-05-09 0 1.160 1.160 1.170 1.110 1.180 798,000 934,100 1.1706 0.373 0.373 0.376 0.357 0.379 2,484,194 0.3760 0.87%
2018-05-08 0 1.150 1.150 1.160 1.150 1.160 1,538,000 1,774,700 1.1539 0.369 0.369 0.373 0.369 0.373 4,787,832 0.3707 0.00%
2018-05-07 0 1.150 1.150 1.160 1.150 1.150 108,000 124,200 1.1500 0.369 0.369 0.373 0.369 0.369 336,207 0.3694 0.88%
2018-05-04 0 1.140 1.120 1.140 - - 0 0 - 0.366 0.360 0.366 - - 0 - 0.00%
2018-05-03 0 1.140 1.120 1.140 1.100 1.140 120,000 135,140 1.1262 0.366 0.360 0.366 0.353 0.366 373,563 0.3618 0.00%
2018-05-02 0 1.140 1.140 1.150 1.130 1.140 370,000 418,800 1.1319 0.366 0.366 0.369 0.363 0.366 1,151,819 0.3636 -0.87%
2018-04-30 0 1.150 1.130 1.180 - - 0 0 - 0.369 0.363 0.379 - - 0 - 0.00%
2018-04-27 0 1.150 1.120 1.150 1.130 1.150 246,000 280,900 1.1419 0.369 0.360 0.369 0.363 0.369 765,804 0.3668 3.60%
2018-04-26 0 1.110 1.110 1.150 1.110 1.160 1,140,000 1,316,260 1.1546 0.357 0.357 0.369 0.357 0.373 3,548,848 0.3709 -1.77%
2018-04-25 0 1.130 1.130 1.150 1.120 1.150 984,001 1,122,561 1.1408 0.363 0.363 0.369 0.360 0.369 3,063,219 0.3665 0.89%
2018-04-24 0 1.120 1.110 1.120 1.100 1.120 878,000 977,500 1.1133 0.360 0.357 0.360 0.353 0.360 2,733,236 0.3576 1.82%
2018-04-23 0 1.100 1.090 1.100 1.090 1.100 496,000 543,840 1.0965 0.353 0.350 0.353 0.350 0.353 1,544,060 0.3522 1.85%
2018-04-20 0 1.080 1.080 1.100 1.070 1.090 896,000 968,400 1.0808 0.347 0.347 0.353 0.344 0.350 2,789,270 0.3472 0.93%
2018-04-19 0 1.070 1.070 1.080 1.050 1.080 174,000 185,460 1.0659 0.344 0.344 0.347 0.337 0.347 541,666 0.3424 0.00%
2018-04-18 0 1.070 1.070 1.080 1.050 1.070 746,320 792,043 1.0613 0.344 0.344 0.347 0.337 0.344 2,323,313 0.3409 0.00%
2018-04-17 0 1.070 1.070 1.080 1.040 1.100 924,000 987,060 1.0682 0.344 0.344 0.347 0.334 0.353 2,876,435 0.3432 0.00%
2018-04-16 0 1.070 1.060 1.070 1.020 1.070 308,000 320,920 1.0419 0.344 0.341 0.344 0.328 0.344 958,812 0.3347 2.88%
2018-04-13 0 1.040 1.040 1.070 1.020 1.040 26,000 27,000 1.0385 0.334 0.334 0.344 0.328 0.334 80,939 0.3336 0.97%
2018-04-12 0 1.030 1.030 1.070 1.030 1.050 108,000 111,960 1.0367 0.331 0.331 0.344 0.331 0.337 336,207 0.3330 -1.90%
2018-04-11 0 1.050 1.050 1.060 1.010 1.070 154,000 163,240 1.0600 0.337 0.337 0.341 0.324 0.344 479,406 0.3405 -0.94%
2018-04-10 0 1.060 1.050 1.080 0.990 1.070 896,000 940,220 1.0494 0.341 0.337 0.347 0.318 0.344 2,789,270 0.3371 1.92%
2018-04-09 0 1.040 1.030 1.050 1.000 1.060 140,000 146,660 1.0476 0.334 0.331 0.337 0.321 0.341 435,823 0.3365 -0.95%
2018-04-06 0 1.050 0.950 1.050 1.020 1.070 32,000 32,940 1.0294 0.337 0.305 0.337 0.328 0.344 99,617 0.3307 0.96%
2018-04-04 0 1.040 1.020 1.040 1.020 1.050 102,000 104,100 1.0206 0.334 0.328 0.334 0.328 0.337 317,529 0.3278 -2.80%
2018-04-03 0 1.070 1.030 1.070 1.020 1.070 206,000 212,220 1.0302 0.344 0.331 0.344 0.328 0.344 641,283 0.3309 2.88%
2018-03-29 0 1.040 1.030 1.060 1.010 1.040 58,641 59,994 1.0231 0.334 0.331 0.341 0.324 0.334 182,551 0.3286 -3.70%
2018-03-28 0 1.080 1.030 1.080 1.060 1.110 24,000 25,540 1.0642 0.347 0.331 0.347 0.341 0.357 74,713 0.3418 0.93%
2018-03-27 0 1.070 1.050 1.070 1.010 1.100 1,677,794 1,802,489 1.0743 0.344 0.337 0.344 0.324 0.353 5,223,014 0.3451 -4.46%
2018-03-26 0 1.120 1.050 1.130 - - 0 0 - 0.360 0.337 0.363 - - 0 - 0.00%
2018-03-23 0 1.120 1.120 1.130 1.120 1.120 484,000 542,080 1.1200 0.360 0.360 0.363 0.360 0.360 1,506,704 0.3598 0.00%
2018-03-22 0 1.120 1.120 1.130 1.120 1.120 30,000 33,600 1.1200 0.360 0.360 0.363 0.360 0.360 93,391 0.3598 0.00%
2018-03-21 0 1.120 1.120 1.130 1.120 1.120 328,000 367,360 1.1200 0.360 0.360 0.363 0.360 0.360 1,021,072 0.3598 0.00%
2018-03-20 0 1.120 1.120 1.130 1.120 1.120 2,000 2,240 1.1200 0.360 0.360 0.363 0.360 0.360 6,226 0.3598 0.00%
2018-03-19 0 1.120 1.120 1.130 1.120 1.120 184,000 206,080 1.1200 0.360 0.360 0.363 0.360 0.360 572,797 0.3598 0.00%
2018-03-16 0 1.120 1.120 1.130 1.120 1.130 34,000 38,300 1.1265 0.360 0.360 0.363 0.360 0.363 105,843 0.3619 0.00%
2018-03-15 0 1.120 1.120 1.130 1.120 1.120 234,000 262,080 1.1200 0.360 0.360 0.363 0.360 0.360 728,448 0.3598 0.00%
2018-03-14 0 1.120 1.050 1.120 - - 0 0 - 0.360 0.337 0.360 - - 0 - 0.00%
2018-03-13 0 1.120 1.100 1.120 1.120 1.120 42,000 47,040 1.1200 0.360 0.353 0.360 0.360 0.360 130,747 0.3598 0.00%
2018-03-12 0 1.120 1.070 1.130 1.120 1.120 200,000 224,000 1.1200 0.360 0.344 0.363 0.360 0.360 622,605 0.3598 0.00%
2018-03-09 0 1.120 1.120 1.130 1.120 1.120 10,064 11,269 1.1197 0.360 0.360 0.363 0.360 0.360 31,329 0.3597 0.00%
2018-03-08 0 1.120 1.070 1.130 1.120 1.120 200,000 224,000 1.1200 0.360 0.344 0.363 0.360 0.360 622,605 0.3598 0.00%
2018-03-07 0 1.120 1.110 1.120 1.120 1.120 30,000 33,600 1.1200 0.360 0.357 0.360 0.360 0.360 93,391 0.3598 0.90%
2018-03-06 0 1.110 1.110 1.120 1.110 1.120 108,000 120,180 1.1128 0.357 0.357 0.360 0.357 0.360 336,207 0.3575 0.00%
2018-03-05 0 1.110 1.110 1.120 1.110 1.120 404,000 451,440 1.1174 0.357 0.357 0.360 0.357 0.360 1,257,662 0.3590 -0.89%
2018-03-02 0 1.120 1.120 1.130 1.120 1.120 136,000 152,320 1.1200 0.360 0.360 0.363 0.360 0.360 423,371 0.3598 0.00%
2018-03-01 0 1.120 1.110 1.120 1.120 1.120 200,000 224,000 1.1200 0.360 0.357 0.360 0.360 0.360 622,605 0.3598 0.00%
2018-02-28 0 1.120 1.050 1.120 - - 0 0 - 0.360 0.337 0.360 - - 0 - 0.00%
2018-02-27 0 1.120 1.070 1.120 1.050 1.130 8,000 8,760 1.0950 0.360 0.344 0.360 0.337 0.363 24,904 0.3517 3.70%
2018-02-26 0 1.080 1.080 1.100 1.080 1.080 2,000 2,160 1.0800 0.347 0.347 0.353 0.347 0.347 6,226 0.3469 0.00%
2018-02-23 0 1.080 1.080 1.110 1.080 1.080 2,000 2,160 1.0800 0.347 0.347 0.357 0.347 0.347 6,226 0.3469 0.00%
2018-02-22 0 1.080 1.080 1.110 1.080 1.080 2,000 2,160 1.0800 0.347 0.347 0.357 0.347 0.347 6,226 0.3469 0.00%
2018-02-21 0 1.080 1.080 1.100 1.080 1.080 84,000 90,720 1.0800 0.347 0.347 0.353 0.347 0.347 261,494 0.3469 -0.92%
2018-02-20 0 1.090 1.060 1.100 1.050 1.110 186,000 205,460 1.1046 0.350 0.341 0.353 0.337 0.357 579,023 0.3548 -0.91%
2018-02-15 0 1.100 1.020 1.100 1.030 1.110 6,000 6,460 1.0767 0.353 0.328 0.353 0.331 0.357 18,678 0.3459 4.76%
2018-02-14 0 1.050 1.020 1.050 1.020 1.090 342,128 351,651 1.0278 0.337 0.328 0.337 0.328 0.350 1,065,053 0.3302 -4.55%
2018-02-13 0 1.100 1.050 1.100 1.100 1.100 14,000 15,400 1.1000 0.353 0.337 0.353 0.353 0.353 43,582 0.3534 0.00%
2018-02-12 0 1.100 1.050 1.060 1.050 1.100 4,000 4,300 1.0750 0.353 0.337 0.341 0.337 0.353 12,452 0.3453 4.76%
2018-02-09 0 1.050 1.050 1.100 1.040 1.060 288,000 302,640 1.0508 0.337 0.337 0.353 0.334 0.341 896,551 0.3376 -2.78%
2018-02-08 0 1.080 1.050 1.080 1.040 1.100 88,000 93,300 1.0602 0.347 0.337 0.347 0.334 0.353 273,946 0.3406 0.93%
2018-02-07 0 1.070 1.060 1.070 1.060 1.090 48,000 51,260 1.0679 0.344 0.341 0.344 0.341 0.350 149,425 0.3430 -2.73%
2018-02-06 0 1.100 1.030 1.060 1.040 1.100 252,000 267,320 1.0608 0.353 0.331 0.341 0.334 0.353 784,482 0.3408 -0.90%
2018-02-05 0 1.110 1.110 1.130 1.110 1.110 46,000 51,060 1.1100 0.357 0.357 0.363 0.357 0.357 143,199 0.3566 0.00%
2018-02-02 0 1.110 1.110 1.130 1.060 1.130 248,000 270,020 1.0888 0.357 0.357 0.363 0.341 0.363 772,030 0.3498 0.00%
2018-02-01 0 1.110 1.110 1.130 1.100 1.130 46,000 51,520 1.1200 0.357 0.357 0.363 0.353 0.363 143,199 0.3598 -1.77%
2018-01-31 0 1.130 1.100 1.130 1.100 1.130 64,000 72,100 1.1266 0.363 0.353 0.363 0.353 0.363 199,234 0.3619 -0.88%
2018-01-30 0 1.140 1.120 1.140 1.120 1.140 108,000 122,080 1.1304 0.366 0.360 0.366 0.360 0.366 336,207 0.3631 0.00%
2018-01-29 0 1.140 1.130 1.150 1.120 1.150 244,000 278,080 1.1397 0.366 0.363 0.369 0.360 0.369 759,578 0.3661 0.88%
2018-01-26 0 1.130 1.120 1.130 1.070 1.130 568,000 625,840 1.1018 0.363 0.360 0.363 0.344 0.363 1,768,198 0.3539 -0.88%
2018-01-25 0 1.140 1.110 1.140 1.110 1.140 30,000 33,420 1.1140 0.366 0.357 0.366 0.357 0.366 93,391 0.3579 2.70%
2018-01-24 0 1.110 1.110 1.140 1.110 1.130 4,000 4,480 1.1200 0.357 0.357 0.366 0.357 0.363 12,452 0.3598 -2.63%
2018-01-23 0 1.140 1.110 1.140 1.140 1.140 100,512 114,568 1.1398 0.366 0.357 0.366 0.366 0.366 312,896 0.3662 3.64%
2018-01-22 0 1.100 1.100 1.150 1.100 1.120 150,000 167,000 1.1133 0.353 0.353 0.369 0.353 0.360 466,954 0.3576 0.00%
2018-01-19 0 1.100 1.100 1.120 1.100 1.120 428,000 475,200 1.1103 0.353 0.353 0.360 0.353 0.360 1,332,375 0.3567 -0.90%
2018-01-18 0 1.110 1.110 1.120 1.100 1.120 188,000 209,380 1.1137 0.357 0.357 0.360 0.353 0.360 585,249 0.3578 0.00%
2018-01-17 0 1.110 1.110 1.120 1.110 1.120 70,000 78,160 1.1166 0.357 0.357 0.360 0.357 0.360 217,912 0.3587 -0.89%
2018-01-16 0 1.120 1.120 1.150 1.120 1.120 22,000 24,640 1.1200 0.360 0.360 0.369 0.360 0.360 68,487 0.3598 0.00%
2018-01-15 0 1.120 1.110 1.140 1.080 1.120 42,000 46,500 1.1071 0.360 0.357 0.366 0.347 0.360 130,747 0.3556 0.90%
2018-01-12 0 1.110 1.080 1.110 1.110 1.110 72,000 79,920 1.1100 0.357 0.347 0.357 0.357 0.357 224,138 0.3566 2.78%
2018-01-11 0 1.080 1.070 1.090 1.060 1.100 336,000 363,560 1.0820 0.347 0.344 0.350 0.341 0.353 1,045,976 0.3476 0.93%
2018-01-10 0 1.070 1.070 1.080 1.070 1.070 20,000 21,400 1.0700 0.344 0.344 0.347 0.344 0.344 62,260 0.3437 0.00%
2018-01-09 0 1.070 1.050 1.080 1.060 1.070 56,000 59,820 1.0682 0.344 0.337 0.347 0.341 0.344 174,329 0.3431 1.90%
2018-01-08 0 1.050 1.050 1.070 1.050 1.080 22,000 23,160 1.0527 0.337 0.337 0.344 0.337 0.347 68,487 0.3382 0.96%
2018-01-05 0 1.040 1.040 1.070 1.040 1.040 92,000 95,680 1.0400 0.334 0.334 0.344 0.334 0.334 286,398 0.3341 0.00%
2018-01-04 0 1.040 1.040 1.080 1.040 1.050 46,000 48,300 1.0500 0.334 0.334 0.347 0.334 0.337 143,199 0.3373 0.00%
2018-01-03 0 1.040 1.040 1.060 1.030 1.040 52,000 54,040 1.0392 0.334 0.334 0.341 0.331 0.334 161,877 0.3338 -0.95%
2018-01-02 0 1.050 1.030 1.050 1.030 1.050 26,000 26,820 1.0315 0.337 0.331 0.337 0.331 0.337 80,939 0.3314 -0.94%
2017-12-29 0 1.060 1.020 1.070 1.020 1.060 498,000 517,100 1.0384 0.341 0.328 0.344 0.328 0.341 1,550,286 0.3336 -0.93%
2017-12-28 0 1.070 1.040 1.070 1.040 1.070 8,000 8,500 1.0625 0.344 0.334 0.344 0.334 0.344 24,904 0.3413 2.88%
2017-12-27 0 1.040 1.040 1.060 1.040 1.040 4,000 4,160 1.0400 0.334 0.334 0.341 0.334 0.334 12,452 0.3341 0.00%
2017-12-22 0 1.040 1.040 1.050 1.040 1.040 58,000 60,320 1.0400 0.334 0.334 0.337 0.334 0.334 180,555 0.3341 -1.89%
2017-12-21 0 1.060 1.040 1.060 - - 0 0 - 0.341 0.334 0.341 - - 0 - 0.00%
2017-12-20 0 1.060 1.050 1.070 1.040 1.060 272,000 285,180 1.0485 0.341 0.337 0.344 0.334 0.341 846,743 0.3368 0.95%
2017-12-19 0 1.050 1.040 1.050 1.040 1.070 16,000 16,960 1.0600 0.337 0.334 0.337 0.334 0.344 49,808 0.3405 0.00%
2017-12-18 0 1.050 1.050 1.060 1.040 1.060 266,000 280,220 1.0535 0.337 0.337 0.341 0.334 0.341 828,065 0.3384 -0.94%
2017-12-15 0 1.060 1.040 1.070 - - 0 0 - 0.341 0.334 0.344 - - 0 - 0.00%
2017-12-14 0 1.060 1.040 1.060 - - 0 0 - 0.341 0.334 0.341 - - 0 - 0.00%
2017-12-13 0 1.060 1.040 1.060 1.040 1.060 28,000 29,200 1.0429 0.341 0.334 0.341 0.334 0.341 87,165 0.3350 0.00%
2017-12-12 0 1.060 1.040 1.060 - - 0 0 - 0.341 0.334 0.341 - - 0 - 0.00%
2017-12-11 0 1.060 1.050 1.060 - - 0 0 - 0.341 0.337 0.341 - - 0 - 0.00%
2017-12-08 0 1.060 1.030 1.060 - - 0 0 - 0.341 0.331 0.341 - - 0 - -0.93%
2017-12-07 0 1.070 1.030 1.070 1.060 1.070 70,000 74,880 1.0697 0.344 0.331 0.344 0.341 0.344 217,912 0.3436 2.88%
2017-12-06 0 1.040 1.010 1.040 1.050 1.050 2,000 2,100 1.0500 0.334 0.324 0.334 0.337 0.337 6,226 0.3373 -0.95%
2017-12-05 0 1.050 1.020 1.050 1.020 1.070 42,000 42,940 1.0224 0.337 0.328 0.337 0.328 0.344 130,747 0.3284 0.96%
2017-12-04 0 1.040 1.010 1.040 1.010 1.040 66,000 67,880 1.0285 0.334 0.324 0.334 0.324 0.334 205,460 0.3304 0.00%
2017-12-01 0 1.040 1.020 1.050 1.020 1.040 184,000 188,880 1.0265 0.334 0.328 0.337 0.328 0.334 572,797 0.3298 0.00%
2017-11-30 0 1.040 1.030 1.040 1.050 1.050 12,000 12,500 1.0417 0.334 0.331 0.334 0.337 0.337 37,356 0.3346 -0.95%
2017-11-29 0 1.050 1.040 1.050 1.050 1.060 410,000 430,520 1.0500 0.337 0.334 0.337 0.337 0.341 1,276,340 0.3373 -0.94%
2017-11-28 0 1.060 1.050 1.060 1.060 1.060 26,000 27,560 1.0600 0.341 0.337 0.341 0.341 0.341 80,939 0.3405 -2.75%
2017-11-27 0 1.090 1.070 1.090 1.060 1.090 52,000 55,660 1.0704 0.350 0.344 0.350 0.341 0.350 161,877 0.3438 1.87%
2017-11-24 0 1.070 1.060 1.070 1.050 1.070 36,000 38,000 1.0556 0.344 0.341 0.344 0.337 0.344 112,069 0.3391 -0.93%
2017-11-23 0 1.080 1.060 1.080 - - 0 0 - 0.347 0.341 0.347 - - 0 - -1.82%
2017-11-22 0 1.100 1.060 1.100 1.050 1.100 22,000 23,220 1.0555 0.353 0.341 0.353 0.337 0.353 68,487 0.3390 0.92%
2017-11-21 0 1.090 1.060 1.090 1.050 1.120 58,000 61,260 1.0562 0.350 0.341 0.350 0.337 0.360 180,555 0.3393 0.00%
2017-11-20 0 1.090 1.070 1.100 1.060 1.100 144,000 153,640 1.0669 0.350 0.344 0.353 0.341 0.353 448,276 0.3427 0.93%
2017-11-17 0 1.080 1.070 1.080 1.080 1.080 178,000 192,240 1.0800 0.347 0.344 0.347 0.347 0.347 554,118 0.3469 -2.70%
2017-11-16 0 1.110 1.090 1.110 1.100 1.110 24,000 26,440 1.1017 0.357 0.350 0.357 0.353 0.357 74,713 0.3539 0.00%
2017-11-15 0 1.110 1.090 1.110 1.080 1.110 124,000 135,280 1.0910 0.357 0.350 0.357 0.347 0.357 386,015 0.3505 1.83%
2017-11-14 0 1.090 1.090 1.100 1.090 1.090 20,000 21,800 1.0900 0.350 0.350 0.353 0.350 0.350 62,260 0.3501 0.00%
2017-11-13 0 1.090 1.080 1.090 1.090 1.130 228,000 255,300 1.1197 0.350 0.347 0.350 0.350 0.363 709,770 0.3597 -1.80%
2017-11-10 0 1.110 1.100 1.120 - - 0 0 - 0.357 0.353 0.360 - - 0 - 0.00%
2017-11-09 0 1.110 1.100 1.110 1.100 1.110 232,000 255,700 1.1022 0.357 0.353 0.357 0.353 0.357 722,222 0.3540 0.00%
2017-11-08 0 1.110 1.110 1.120 1.100 1.110 394,000 436,720 1.1084 0.357 0.357 0.360 0.353 0.357 1,226,532 0.3561 -0.89%
2017-11-07 0 1.120 1.110 1.120 1.110 1.120 58,000 64,400 1.1103 0.360 0.357 0.360 0.357 0.360 180,555 0.3567 0.00%
2017-11-06 0 1.120 1.110 1.120 1.120 1.120 214,000 239,680 1.1200 0.360 0.357 0.360 0.360 0.360 666,187 0.3598 -0.88%
2017-11-03 0 1.130 1.120 1.130 1.120 1.130 50,000 56,200 1.1240 0.363 0.360 0.363 0.360 0.363 155,651 0.3611 -0.88%
2017-11-02 0 1.140 1.130 1.140 - - 0 0 - 0.366 0.363 0.366 - - 0 - 0.00%
2017-11-01 0 1.140 1.120 1.140 1.140 1.140 6,000 6,840 1.1400 0.366 0.360 0.366 0.366 0.366 18,678 0.3662 0.00%
2017-10-31 0 1.140 1.120 1.140 1.120 1.140 266,000 298,100 1.1207 0.366 0.360 0.366 0.360 0.366 828,065 0.3600 1.79%
2017-10-30 0 1.120 1.110 1.130 1.120 1.120 8,000 8,960 1.1200 0.360 0.357 0.363 0.360 0.360 24,904 0.3598 -1.75%
2017-10-27 0 1.140 1.120 1.140 1.120 1.140 16,000 18,020 1.1263 0.366 0.360 0.366 0.360 0.366 49,808 0.3618 0.00%
2017-10-26 0 1.140 1.130 1.140 1.130 1.140 96,000 109,040 1.1358 0.366 0.363 0.366 0.363 0.366 298,850 0.3649 0.88%
2017-10-25 0 1.130 1.120 1.130 1.130 1.130 10,000 11,300 1.1300 0.363 0.360 0.363 0.363 0.363 31,130 0.3630 0.89%
2017-10-24 0 1.120 1.120 1.130 1.120 1.120 520,897 583,377 1.1199 0.360 0.360 0.363 0.360 0.360 1,621,565 0.3598 0.00%
2017-10-23 0 1.120 1.120 1.130 1.120 1.120 238,000 266,560 1.1200 0.360 0.360 0.363 0.360 0.360 740,900 0.3598 0.00%
2017-10-20 0 1.120 1.110 1.120 1.120 1.120 110,000 123,160 1.1196 0.360 0.357 0.360 0.360 0.360 342,433 0.3597 0.00%
2017-10-19 0 1.120 1.110 1.120 1.110 1.120 32,000 35,760 1.1175 0.360 0.357 0.360 0.357 0.360 99,617 0.3590 0.00%
2017-10-18 0 1.120 1.110 1.120 1.110 1.120 310,000 345,220 1.1136 0.360 0.357 0.360 0.357 0.360 965,038 0.3577 0.90%
2017-10-17 0 1.110 1.110 1.120 1.110 1.120 44,000 49,220 1.1186 0.357 0.357 0.360 0.357 0.360 136,973 0.3593 -1.77%
2017-10-16 0 1.130 1.110 1.130 1.110 1.130 308,000 343,180 1.1142 0.363 0.357 0.363 0.357 0.363 958,812 0.3579 0.00%
2017-10-13 0 1.130 1.120 1.130 1.130 1.130 8,000 9,040 1.1300 0.363 0.360 0.363 0.363 0.363 24,904 0.3630 0.00%
2017-10-12 0 1.130 1.120 1.140 - - 0 0 - 0.363 0.360 0.366 - - 0 - 0.00%
2017-10-11 0 1.130 1.120 1.130 - - 0 0 - 0.363 0.360 0.363 - - 0 - 0.00%
2017-10-10 0 1.130 1.120 1.140 1.120 1.140 68,000 76,360 1.1229 0.363 0.360 0.366 0.360 0.366 211,686 0.3607 -0.88%
2017-10-09 0 1.140 1.110 1.140 1.140 1.140 80,000 91,200 1.1400 0.366 0.357 0.366 0.366 0.366 249,042 0.3662 -0.87%
2017-10-06 0 1.150 1.100 1.150 - - 0 0 - 0.369 0.353 0.369 - - 0 - 0.00%
2017-10-04 0 1.150 1.110 1.150 1.150 1.160 150,000 173,700 1.1580 0.369 0.357 0.369 0.369 0.373 466,954 0.3720 0.00%
2017-10-03 0 1.150 1.110 1.150 1.130 1.150 10,000 11,420 1.1420 0.369 0.357 0.369 0.363 0.369 31,130 0.3668 3.60%
2017-09-29 0 1.110 1.110 1.130 1.100 1.110 100,000 110,040 1.1004 0.357 0.357 0.363 0.353 0.357 311,302 0.3535 -1.77%
2017-09-28 0 1.130 1.110 1.130 - - 0 0 - 0.363 0.357 0.363 - - 0 - -0.88%
2017-09-27 0 1.140 1.110 1.140 1.100 1.140 30,000 33,560 1.1187 0.366 0.357 0.366 0.353 0.366 93,391 0.3594 1.79%
2017-09-26 0 1.120 1.100 1.140 1.120 1.120 18,000 20,160 1.1200 0.360 0.353 0.366 0.360 0.360 56,034 0.3598 1.82%
2017-09-25 0 1.100 1.100 1.110 1.100 1.120 272,000 299,380 1.1007 0.353 0.353 0.357 0.353 0.360 846,743 0.3536 -0.90%
2017-09-22 0 1.110 1.110 1.130 1.110 1.120 490,000 544,260 1.1107 0.357 0.357 0.363 0.357 0.360 1,525,382 0.3568 0.00%
2017-09-21 0 1.110 1.110 1.130 1.110 1.120 132,000 147,940 1.1208 0.357 0.357 0.363 0.357 0.360 410,919 0.3600 -2.63%
2017-09-20 0 1.140 1.110 1.140 1.140 1.140 70,000 79,800 1.1400 0.366 0.357 0.366 0.366 0.366 217,912 0.3662 1.79%
2017-09-19 0 1.120 1.110 1.130 1.120 1.120 284,000 318,080 1.1200 0.360 0.357 0.363 0.360 0.360 884,099 0.3598 0.00%
2017-09-18 0 1.120 1.120 1.130 1.110 1.160 268,000 303,100 1.1310 0.360 0.360 0.363 0.357 0.373 834,291 0.3633 -0.88%
2017-09-15 0 1.130 1.120 1.130 1.110 1.130 56,000 62,960 1.1243 0.363 0.360 0.363 0.357 0.363 174,329 0.3612 0.00%
2017-09-14 0 1.130 1.120 1.130 1.130 1.140 82,000 92,700 1.1305 0.363 0.360 0.363 0.363 0.366 255,268 0.3631 0.00%
2017-09-13 0 1.130 1.120 1.140 1.130 1.140 52,000 59,080 1.1362 0.363 0.360 0.366 0.363 0.366 161,877 0.3650 -2.59%
2017-09-12 0 1.160 1.130 1.160 1.120 1.160 38,128 43,116 1.1308 0.373 0.363 0.373 0.360 0.373 118,693 0.3633 2.65%
2017-09-11 0 1.130 1.130 1.150 1.120 1.130 14,000 15,700 1.1214 0.363 0.363 0.369 0.360 0.363 43,582 0.3602 1.80%
2017-09-08 0 1.110 1.110 1.120 1.110 1.130 128,000 143,300 1.1195 0.357 0.357 0.360 0.357 0.363 398,467 0.3596 -2.63%
2017-09-07 0 1.140 1.140 1.150 1.120 1.120 22,000 24,640 1.1200 0.366 0.366 0.369 0.360 0.360 68,487 0.3598 0.88%
2017-09-06 0 1.130 1.120 1.130 1.120 1.130 64,000 71,780 1.1216 0.363 0.360 0.363 0.360 0.363 199,234 0.3603 0.89%
2017-09-05 0 1.120 1.120 1.130 1.120 1.120 344,000 385,280 1.1200 0.360 0.360 0.363 0.360 0.360 1,070,880 0.3598 -0.88%
2017-09-04 0 1.130 1.130 1.140 1.120 1.130 170,000 191,500 1.1265 0.363 0.363 0.366 0.360 0.363 529,214 0.3619 0.89%
2017-09-01 0 1.120 1.120 1.140 1.110 1.120 91,767 102,108 1.1127 0.360 0.360 0.366 0.357 0.360 285,673 0.3574 -0.88%
2017-08-31 0 1.130 1.120 1.140 1.130 1.150 264,000 299,020 1.1327 0.363 0.360 0.366 0.363 0.369 821,839 0.3638 0.00%
2017-08-30 0 1.130 1.130 1.150 1.120 1.140 108,000 122,040 1.1300 0.363 0.363 0.369 0.360 0.366 336,207 0.3630 1.80%
2017-08-29 0 1.110 1.110 1.130 1.110 1.160 1,996,000 2,271,300 1.1379 0.357 0.357 0.363 0.357 0.373 6,213,597 0.3655 -5.13%
2017-08-28 0 1.170 1.150 1.170 1.150 1.200 176,000 206,020 1.1706 0.376 0.369 0.376 0.369 0.385 547,892 0.3760 -0.85%
2017-08-25 0 1.180 1.180 1.190 1.150 1.180 330,000 388,280 1.1766 0.379 0.379 0.382 0.369 0.379 1,027,298 0.3780 2.61%
2017-08-24 0 1.150 1.150 1.160 1.150 1.150 72,000 82,800 1.1500 0.369 0.369 0.373 0.369 0.369 224,138 0.3694 -3.36%
2017-08-22 0 1.190 1.150 1.190 1.190 1.190 6,000 7,140 1.1900 0.382 0.369 0.382 0.382 0.382 18,678 0.3823 3.48%
2017-08-21 0 1.150 1.140 1.170 1.150 1.180 129,000 151,020 1.1707 0.369 0.366 0.376 0.369 0.379 401,580 0.3761 -4.17%
2017-08-18 0 1.200 1.140 1.200 1.130 1.200 792,357 922,994 1.1649 0.385 0.366 0.385 0.363 0.385 2,466,627 0.3742 6.19%
2017-08-17 0 1.130 1.130 1.150 1.130 1.150 92,165 105,061 1.1399 0.363 0.363 0.369 0.363 0.369 286,912 0.3662 -3.42%
2017-08-16 0 1.170 1.170 1.180 1.130 1.170 78,000 91,100 1.1679 0.376 0.376 0.379 0.363 0.376 242,816 0.3752 0.00%
2017-08-15 0 1.170 1.130 1.170 1.130 1.170 122,000 137,940 1.1307 0.376 0.363 0.376 0.363 0.376 379,789 0.3632 3.54%
2017-08-14 0 1.130 1.130 1.170 1.130 1.150 50,000 56,740 1.1348 0.363 0.363 0.376 0.363 0.369 155,651 0.3645 -0.88%
2017-08-11 0 1.140 1.140 1.150 1.140 1.150 120,000 137,900 1.1492 0.366 0.366 0.369 0.366 0.369 373,563 0.3691 -2.56%
2017-08-10 0 1.170 1.150 1.170 - - 0 0 - 0.376 0.369 0.376 - - 0 - 0.00%
2017-08-09 0 1.170 1.150 1.170 - - 0 0 - 0.376 0.369 0.376 - - 0 - -0.85%
2017-08-08 0 1.180 1.160 1.180 1.160 1.180 74,000 86,220 1.1651 0.379 0.373 0.379 0.373 0.379 230,364 0.3743 0.00%
2017-08-07 0 1.180 1.160 1.180 1.160 1.180 54,000 62,900 1.1648 0.379 0.373 0.379 0.373 0.379 168,103 0.3742 1.72%
2017-08-04 0 1.160 1.160 1.170 1.160 1.160 50,000 58,000 1.1600 0.373 0.373 0.376 0.373 0.373 155,651 0.3726 0.00%
2017-08-03 0 1.160 1.160 1.180 1.160 1.160 80,000 92,800 1.1600 0.373 0.373 0.379 0.373 0.373 249,042 0.3726 0.00%
2017-08-02 0 1.160 1.150 1.160 1.160 1.160 172,000 199,520 1.1600 0.373 0.369 0.373 0.373 0.373 535,440 0.3726 0.00%
2017-08-01 0 1.160 1.160 1.180 1.150 1.180 112,000 131,140 1.1709 0.373 0.373 0.379 0.369 0.379 348,659 0.3761 -1.69%
2017-07-31 0 1.180 1.160 1.180 1.180 1.180 32,000 37,760 1.1800 0.379 0.373 0.379 0.379 0.379 99,617 0.3791 0.00%
2017-07-28 0 1.180 1.160 1.180 1.160 1.180 44,000 51,120 1.1618 0.379 0.373 0.379 0.373 0.379 136,973 0.3732 0.85%
2017-07-27 0 1.170 1.140 1.170 1.170 1.180 148,000 173,460 1.1720 0.376 0.366 0.376 0.376 0.379 460,728 0.3765 0.00%
2017-07-26 0 1.170 1.170 1.180 1.170 1.170 10,000 11,700 1.1700 0.376 0.376 0.379 0.376 0.376 31,130 0.3758 -1.68%
2017-07-25 0 1.190 1.150 1.190 1.150 1.200 240,000 286,780 1.1949 0.382 0.369 0.382 0.369 0.385 747,126 0.3838 1.71%
2017-07-24 0 1.170 1.130 1.170 1.180 1.180 60,000 70,800 1.1800 0.376 0.363 0.376 0.379 0.379 186,781 0.3791 2.63%
2017-07-21 0 1.140 1.140 1.170 1.140 1.140 10,000 11,400 1.1400 0.366 0.366 0.376 0.366 0.366 31,130 0.3662 0.00%
2017-07-20 0 1.140 1.140 1.180 1.140 1.160 217,259 249,264 1.1473 0.366 0.366 0.379 0.366 0.373 676,333 0.3686 -0.87%
2017-07-19 0 1.150 1.150 1.160 1.150 1.170 222,384 256,030 1.1513 0.369 0.369 0.373 0.369 0.376 692,287 0.3698 -1.71%
2017-07-18 0 1.170 1.140 1.180 1.140 1.170 136,000 156,920 1.1538 0.376 0.366 0.379 0.366 0.376 423,371 0.3706 -0.85%
2017-07-17 0 1.180 1.150 1.180 1.180 1.200 94,000 111,860 1.1900 0.379 0.369 0.379 0.379 0.385 292,624 0.3823 -1.67%
2017-07-14 0 1.200 1.160 1.200 1.180 1.200 28,000 33,200 1.1857 0.385 0.373 0.385 0.379 0.385 87,165 0.3809 3.45%
2017-07-13 0 1.160 1.160 1.180 1.160 1.180 64,000 74,560 1.1650 0.373 0.373 0.379 0.373 0.379 199,234 0.3742 -0.85%
2017-07-12 0 1.170 1.160 1.170 1.140 1.170 76,128 88,142 1.1578 0.376 0.373 0.376 0.366 0.376 236,988 0.3719 2.63%
2017-07-11 0 1.140 1.140 1.170 1.140 1.170 140,000 162,760 1.1626 0.366 0.366 0.376 0.366 0.376 435,823 0.3735 -2.56%
2017-07-10 0 1.170 1.150 1.170 1.130 1.170 342,000 393,100 1.1494 0.376 0.369 0.376 0.363 0.376 1,064,654 0.3692 0.86%
2017-07-07 0 1.160 1.140 1.160 1.130 1.160 238,000 270,260 1.1355 0.373 0.366 0.373 0.363 0.373 740,900 0.3648 1.75%
2017-07-06 0 1.140 1.130 1.140 1.140 1.140 80,000 91,200 1.1400 0.366 0.363 0.366 0.366 0.366 249,042 0.3662 0.00%
2017-07-05 0 1.140 1.130 1.140 1.140 1.140 58,320 66,472 1.1398 0.366 0.363 0.366 0.366 0.366 181,552 0.3661 0.00%
2017-07-04 0 1.140 1.130 1.140 1.140 1.140 178,000 202,920 1.1400 0.366 0.363 0.366 0.366 0.366 554,118 0.3662 0.00%
2017-07-03 0 1.140 1.140 1.150 1.140 1.150 30,000 34,240 1.1413 0.366 0.366 0.369 0.366 0.369 93,391 0.3666 -1.72%
2017-06-30 0 1.160 1.160 1.180 1.150 1.160 88,000 101,960 1.1586 0.373 0.373 0.379 0.369 0.373 273,946 0.3722 -0.85%
2017-06-29 0 1.170 1.160 1.180 1.150 1.170 182,000 210,980 1.1592 0.376 0.373 0.379 0.369 0.376 566,570 0.3724 1.74%
2017-06-28 0 1.150 1.140 1.150 1.140 1.150 278,000 319,480 1.1492 0.369 0.366 0.369 0.366 0.369 865,421 0.3692 0.00%
2017-06-27 0 1.150 1.150 1.160 1.150 1.160 274,000 316,880 1.1565 0.369 0.369 0.373 0.369 0.373 852,969 0.3715 -1.71%
2017-06-26 0 1.170 1.160 1.170 1.190 1.190 82,000 97,340 1.1871 0.376 0.373 0.376 0.382 0.382 255,268 0.3813 -2.50%
2017-06-23 0 1.200 1.170 1.200 1.170 1.200 22,000 25,800 1.1727 0.385 0.376 0.385 0.376 0.385 68,487 0.3767 2.56%
2017-06-22 0 1.170 1.170 1.180 1.170 1.170 2,000 2,340 1.1700 0.376 0.376 0.379 0.376 0.376 6,226 0.3758 0.86%
2017-06-21 0 1.160 1.160 1.180 1.160 1.180 92,000 107,980 1.1737 0.373 0.373 0.379 0.373 0.379 286,398 0.3770 -1.69%
2017-06-20 0 1.180 1.160 1.180 1.180 1.180 20,000 23,600 1.1800 0.379 0.373 0.379 0.379 0.379 62,260 0.3791 0.00%
2017-06-19 0 1.180 1.140 1.180 1.120 1.180 226,000 258,020 1.1417 0.379 0.366 0.379 0.360 0.379 703,544 0.3667 0.00%
2017-06-16 0 1.180 1.150 1.180 1.180 1.180 2,000 2,360 1.1800 0.379 0.369 0.379 0.379 0.379 6,226 0.3791 2.61%
2017-06-15 0 1.150 1.150 1.170 1.150 1.150 40,000 46,000 1.1500 0.369 0.369 0.376 0.369 0.369 124,521 0.3694 -2.54%
2017-06-14 0 1.180 1.160 1.180 1.180 1.180 16,000 18,880 1.1800 0.379 0.373 0.379 0.379 0.379 49,808 0.3791 1.72%
2017-06-13 0 1.160 1.160 1.180 1.160 1.170 200,000 233,000 1.1650 0.373 0.373 0.379 0.373 0.376 622,605 0.3742 -1.69%
2017-06-12 0 1.180 1.160 1.190 1.170 1.180 80,000 93,900 1.1738 0.379 0.373 0.382 0.376 0.379 249,042 0.3770 0.00%
2017-06-09 0 1.180 1.180 1.200 1.180 1.190 198,000 233,740 1.1805 0.379 0.379 0.385 0.379 0.382 616,379 0.3792 -1.67%
2017-06-08 0 1.200 1.170 1.200 1.170 1.200 8,000 9,420 1.1775 0.385 0.376 0.385 0.376 0.385 24,904 0.3782 2.56%
2017-06-07 0 1.170 1.170 1.180 1.170 1.290 292,000 348,580 1.1938 0.376 0.376 0.379 0.376 0.414 909,003 0.3835 -3.86%
2017-06-06 0 1.370 1.370 1.380 1.340 1.380 668,000 903,700 1.3528 0.391 0.391 0.394 0.382 0.394 2,340,933 0.3860 1.48%
2017-06-05 0 1.350 1.350 1.360 1.350 1.360 258,000 350,720 1.3594 0.385 0.385 0.388 0.385 0.388 904,133 0.3879 -0.74%
2017-06-02 0 1.360 1.340 1.360 1.350 1.360 330,000 448,100 1.3579 0.388 0.382 0.388 0.385 0.388 1,156,449 0.3875 0.00%
2017-06-01 0 1.360 1.340 1.360 1.330 1.360 34,000 45,540 1.3394 0.388 0.382 0.388 0.380 0.388 119,149 0.3822 0.74%
2017-05-31 0 1.350 1.330 1.350 1.350 1.350 236,000 318,600 1.3500 0.385 0.380 0.385 0.385 0.385 827,036 0.3852 0.00%
2017-05-29 0 1.350 1.330 1.350 - - 0 0 - 0.385 0.380 0.385 - - 0 - -0.74%
2017-05-26 0 1.360 1.350 1.360 1.340 1.360 174,000 234,980 1.3505 0.388 0.385 0.388 0.382 0.388 609,764 0.3854 3.82%
2017-05-25 0 1.310 1.310 1.340 1.310 1.310 4,000 5,240 1.3100 0.374 0.374 0.382 0.374 0.374 14,018 0.3738 0.00%
2017-05-24 0 1.310 1.310 1.340 1.310 1.310 122,000 159,820 1.3100 0.374 0.374 0.382 0.374 0.374 427,536 0.3738 -2.24%
2017-05-23 0 1.340 1.330 1.340 1.330 1.370 150,000 201,880 1.3459 0.382 0.380 0.382 0.380 0.391 525,659 0.3841 0.75%
2017-05-22 0 1.330 1.310 1.330 1.310 1.350 208,000 278,780 1.3403 0.380 0.374 0.380 0.374 0.385 728,913 0.3825 -0.75%
2017-05-19 0 1.340 1.310 1.350 1.340 1.340 114,000 152,760 1.3400 0.382 0.374 0.385 0.382 0.382 399,501 0.3824 0.75%
2017-05-18 0 1.330 1.330 1.340 1.330 1.350 146,000 195,080 1.3362 0.380 0.380 0.382 0.380 0.385 511,641 0.3813 -0.75%
2017-05-17 0 1.340 1.330 1.340 1.320 1.340 58,000 77,040 1.3283 0.382 0.380 0.382 0.377 0.382 203,255 0.3790 0.00%
2017-05-16 0 1.340 1.300 1.340 1.330 1.340 156,000 208,240 1.3349 0.382 0.371 0.382 0.380 0.382 546,685 0.3809 3.08%
2017-05-15 0 1.300 1.300 1.330 1.300 1.300 76,000 98,800 1.3000 0.371 0.371 0.380 0.371 0.371 266,334 0.3710 -1.52%
2017-05-12 0 1.320 1.300 1.320 1.320 1.320 6,700,000 8,909,800 1.3298 0.377 0.371 0.377 0.377 0.377 23,479,419 0.3795 0.00%
2017-05-11 0 1.320 1.310 1.320 1.320 1.320 58,000 76,560 1.3200 0.377 0.374 0.377 0.377 0.377 203,255 0.3767 -1.49%
2017-05-10 0 1.340 1.320 1.340 1.310 1.340 54,001 71,641 1.3267 0.382 0.377 0.382 0.374 0.382 189,241 0.3786 0.75%
2017-05-09 0 1.330 1.330 1.350 1.330 1.330 56,000 74,480 1.3300 0.380 0.380 0.385 0.380 0.380 196,246 0.3795 0.00%
2017-05-08 0 1.330 1.310 1.330 1.310 1.340 246,000 327,040 1.3294 0.380 0.374 0.380 0.374 0.382 862,080 0.3794 0.00%
2017-05-05 0 1.330 1.310 1.330 - - 0 0 - 0.380 0.374 0.380 - - 0 - 0.00%
2017-05-04 0 1.330 1.310 1.330 1.330 1.340 88,000 117,180 1.3316 0.380 0.374 0.380 0.380 0.382 308,386 0.3800 -0.75%
2017-05-02 0 1.340 1.320 1.340 1.300 1.340 466,000 608,060 1.3048 0.382 0.377 0.382 0.371 0.382 1,633,046 0.3723 1.52%
2017-04-28 0 1.320 1.320 1.330 1.310 1.320 156,000 204,420 1.3104 0.377 0.377 0.380 0.374 0.377 546,685 0.3739 0.76%
2017-04-27 0 1.310 1.310 1.330 1.300 1.310 90,000 117,500 1.3056 0.374 0.374 0.380 0.371 0.374 315,395 0.3725 0.00%
2017-04-26 0 1.310 1.310 1.330 1.310 1.330 62,000 81,620 1.3165 0.374 0.374 0.380 0.374 0.380 217,272 0.3757 -1.50%
2017-04-25 0 1.330 1.310 1.340 1.330 1.340 122,000 162,880 1.3351 0.380 0.374 0.382 0.380 0.382 427,536 0.3810 0.00%
2017-04-24 0 1.330 1.330 1.340 1.330 1.340 134,000 179,460 1.3393 0.380 0.380 0.382 0.380 0.382 469,588 0.3822 0.76%
2017-04-21 0 1.320 1.310 1.320 - - 0 0 - 0.377 0.374 0.377 - - 0 - 0.00%
2017-04-20 0 1.320 1.310 1.330 1.320 1.330 130,000 172,700 1.3285 0.377 0.374 0.380 0.377 0.380 455,571 0.3791 -0.75%
2017-04-19 0 1.330 1.300 1.330 1.330 1.330 80,200 106,652 1.3298 0.380 0.371 0.380 0.380 0.380 281,052 0.3795 2.31%
2017-04-18 0 1.300 1.290 1.330 1.300 1.340 210,200 278,246 1.3237 0.371 0.368 0.380 0.371 0.382 736,623 0.3777 0.00%
2017-04-13 0 1.300 1.260 1.320 - - 0 0 - 0.371 0.360 0.377 - - 0 - 0.00%
2017-04-12 0 1.300 1.300 1.330 1.290 1.300 122,256 158,880 1.2996 0.371 0.371 0.380 0.368 0.371 428,433 0.3708 0.00%
2017-04-11 0 1.300 1.290 1.320 1.300 1.320 160,000 208,600 1.3038 0.371 0.368 0.377 0.371 0.377 560,703 0.3720 -0.76%
2017-04-10 0 1.310 1.300 1.320 1.310 1.310 100,000 131,000 1.3100 0.374 0.371 0.377 0.374 0.374 350,439 0.3738 0.77%
2017-04-07 0 1.300 1.300 1.320 1.300 1.320 34,000 44,360 1.3047 0.371 0.371 0.377 0.371 0.377 119,149 0.3723 -1.52%
2017-04-06 0 1.320 1.310 1.320 1.320 1.320 414,000 546,480 1.3200 0.377 0.374 0.377 0.377 0.377 1,450,818 0.3767 0.00%
2017-04-05 0 1.320 1.310 1.320 1.310 1.320 188,000 247,160 1.3147 0.377 0.374 0.377 0.374 0.377 658,826 0.3752 0.76%
2017-04-03 0 1.310 1.310 1.320 1.300 1.340 578,000 757,440 1.3104 0.374 0.374 0.377 0.371 0.382 2,025,538 0.3739 1.55%
2017-03-31 0 1.290 1.280 1.300 1.290 1.290 110,000 141,900 1.2900 0.368 0.365 0.371 0.368 0.368 385,483 0.3681 -0.77%
2017-03-30 0 1.300 1.290 1.300 1.300 1.330 60,000 79,000 1.3167 0.371 0.368 0.371 0.371 0.380 210,263 0.3757 -1.52%
2017-03-29 0 1.320 1.300 1.320 1.300 1.340 390,000 508,600 1.3041 0.377 0.371 0.377 0.371 0.382 1,366,712 0.3721 1.54%
2017-03-28 0 1.300 1.280 1.300 1.280 1.330 296,000 385,140 1.3011 0.371 0.365 0.371 0.365 0.380 1,037,300 0.3713 -2.26%
2017-03-27 0 1.330 1.320 1.340 1.310 1.390 1,126,192 1,506,229 1.3375 0.380 0.377 0.382 0.374 0.397 3,946,617 0.3817 9.02%
2017-03-24 0 1.220 1.220 1.260 - - 0 0 - 0.348 0.348 0.360 - - 0 - 0.83%
2017-03-23 0 1.210 1.210 1.250 1.200 1.200 24,000 28,800 1.2000 0.345 0.345 0.357 0.342 0.342 84,105 0.3424 -3.20%
2017-03-22 0 1.250 1.210 1.260 - - 0 0 - 0.357 0.345 0.360 - - 0 - 0.00%
2017-03-21 0 1.250 1.250 1.260 1.210 1.210 6,000 7,260 1.2100 0.357 0.357 0.360 0.345 0.345 21,026 0.3453 -0.79%
2017-03-20 0 1.260 1.240 1.260 1.260 1.260 20,000 25,200 1.2600 0.360 0.354 0.360 0.360 0.360 70,088 0.3595 -0.79%
2017-03-17 0 1.270 1.250 1.290 - - 0 0 - 0.362 0.357 0.368 - - 0 - 0.00%
2017-03-16 0 1.270 1.210 1.270 1.260 1.270 172,369 218,562 1.2680 0.362 0.345 0.362 0.360 0.362 604,048 0.3618 1.60%
2017-03-15 0 1.250 1.250 1.260 1.200 1.230 130,640 158,561 1.2137 0.357 0.357 0.360 0.342 0.351 457,814 0.3463 1.63%
2017-03-14 0 1.230 1.230 1.260 1.230 1.270 68,000 84,840 1.2476 0.351 0.351 0.360 0.351 0.362 238,299 0.3560 -0.81%
2017-03-13 0 1.240 1.240 1.250 1.230 1.270 144,000 179,280 1.2450 0.354 0.354 0.357 0.351 0.362 504,632 0.3553 -0.80%
2017-03-10 0 1.250 1.250 1.270 1.230 1.250 142,833 178,467 1.2495 0.357 0.357 0.362 0.351 0.357 500,543 0.3565 1.63%
2017-03-09 0 1.230 1.230 1.250 1.230 1.230 30,000 36,900 1.2300 0.351 0.351 0.357 0.351 0.351 105,132 0.3510 -0.81%
2017-03-08 0 1.240 1.220 1.240 - - 0 0 - 0.354 0.348 0.354 - - 0 - -0.80%
2017-03-07 0 1.250 1.220 1.250 - - 0 0 - 0.357 0.348 0.357 - - 0 - 0.00%
2017-03-06 0 1.250 1.220 1.250 - - 0 0 - 0.357 0.348 0.357 - - 0 - 0.00%
2017-03-03 0 1.250 1.240 1.250 - - 0 0 - 0.357 0.354 0.357 - - 0 - 0.00%
2017-03-02 0 1.250 1.230 1.270 1.250 1.270 350,000 442,700 1.2649 0.357 0.351 0.362 0.357 0.362 1,226,537 0.3609 -1.57%
2017-03-01 0 1.270 1.230 1.270 1.270 1.280 260,000 330,680 1.2718 0.362 0.351 0.362 0.362 0.365 911,142 0.3629 -0.78%
2017-02-28 0 1.280 1.270 1.280 1.280 1.280 18,000 23,040 1.2800 0.365 0.362 0.365 0.365 0.365 63,079 0.3653 -1.54%
2017-02-27 0 1.300 1.300 1.350 1.280 1.300 356,000 462,080 1.2980 0.371 0.371 0.385 0.365 0.371 1,247,563 0.3704 0.00%
2017-02-24 0 1.300 1.270 1.310 - - 0 0 - 0.371 0.362 0.374 - - 0 - -0.76%
2017-02-23 0 1.310 1.270 1.320 1.270 1.310 40,000 51,520 1.2880 0.374 0.362 0.377 0.362 0.374 140,176 0.3675 3.15%
2017-02-22 0 1.270 1.270 1.320 1.270 1.270 8,000 10,160 1.2700 0.362 0.362 0.377 0.362 0.362 28,035 0.3624 -2.31%
2017-02-21 0 1.300 1.280 1.320 1.300 1.300 34,000 44,200 1.3000 0.371 0.365 0.377 0.371 0.371 119,149 0.3710 0.78%
2017-02-20 0 1.290 1.290 1.380 1.260 1.290 20,000 25,620 1.2810 0.368 0.368 0.394 0.360 0.368 70,088 0.3655 0.00%
2017-02-17 0 1.290 1.270 1.290 - - 0 0 - 0.368 0.362 0.368 - - 0 - -1.53%
2017-02-16 0 1.310 1.280 1.310 - - 0 0 - 0.374 0.365 0.374 - - 0 - 0.00%
2017-02-15 0 1.310 1.290 1.310 1.290 1.400 174,000 230,000 1.3218 0.374 0.368 0.374 0.368 0.399 609,764 0.3772 2.34%
2017-02-14 0 1.280 1.260 1.350 1.280 1.280 50,000 64,000 1.2800 0.365 0.360 0.385 0.365 0.365 175,220 0.3653 1.59%
2017-02-13 0 1.260 1.260 1.280 1.260 1.280 356,000 451,220 1.2675 0.360 0.360 0.365 0.360 0.365 1,247,563 0.3617 -0.79%
2017-02-10 0 1.270 1.270 1.380 - - 0 0 - 0.362 0.362 0.394 - - 0 - 0.00%
2017-02-09 0 1.270 1.270 1.320 1.260 1.320 52,000 67,440 1.2969 0.362 0.362 0.377 0.360 0.377 182,228 0.3701 -3.79%
2017-02-08 0 1.320 1.250 1.320 - - 0 0 - 0.377 0.357 0.377 - - 0 - 0.00%
2017-02-07 0 1.320 1.250 1.320 1.380 1.380 8,000 11,040 1.3800 0.377 0.357 0.377 0.394 0.394 28,035 0.3938 -2.22%
2017-02-06 0 1.350 1.260 1.350 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2017-02-03 0 1.350 1.260 1.350 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2017-02-02 0 1.350 1.300 1.380 - - 0 0 - 0.385 0.371 0.394 - - 0 - 0.00%
2017-02-01 0 1.350 1.300 1.350 - - 0 0 - 0.385 0.371 0.385 - - 0 - -2.88%
2017-01-27 0 1.390 1.320 1.390 1.340 1.390 362,000 496,960 1.3728 0.397 0.377 0.397 0.382 0.397 1,268,590 0.3917 9.45%
2017-01-26 0 1.270 1.270 1.340 1.270 1.340 60,000 78,380 1.3063 0.362 0.362 0.382 0.362 0.382 210,263 0.3728 -3.79%
2017-01-25 0 1.320 1.290 1.320 1.300 1.320 50,000 65,560 1.3112 0.377 0.368 0.377 0.371 0.377 175,220 0.3742 1.54%
2017-01-24 0 1.300 1.260 1.320 1.290 1.300 147,346 191,195 1.2976 0.371 0.360 0.377 0.368 0.371 516,358 0.3703 0.78%
2017-01-23 0 1.290 1.240 1.290 1.290 1.290 32,000 41,280 1.2900 0.368 0.354 0.368 0.368 0.368 112,141 0.3681 4.88%
2017-01-20 0 1.230 1.230 1.300 1.230 1.230 40,000 49,200 1.2300 0.351 0.351 0.371 0.351 0.351 140,176 0.3510 0.00%
2017-01-19 0 1.230 1.230 1.290 1.230 1.230 38,000 46,740 1.2300 0.351 0.351 0.368 0.351 0.351 133,167 0.3510 0.00%
2017-01-18 0 1.230 1.230 1.290 1.230 1.230 30,000 36,900 1.2300 0.351 0.351 0.368 0.351 0.351 105,132 0.3510 -0.81%
2017-01-17 0 1.240 1.240 1.270 1.230 1.250 152,000 189,540 1.2470 0.354 0.354 0.362 0.351 0.357 532,667 0.3558 -1.59%
2017-01-16 0 1.260 1.240 1.290 1.260 1.260 200,000 252,000 1.2600 0.360 0.354 0.368 0.360 0.360 700,878 0.3595 0.00%
2017-01-13 0 1.260 1.220 1.270 1.220 1.260 278,000 348,440 1.2534 0.360 0.348 0.362 0.348 0.360 974,221 0.3577 3.28%
2017-01-12 0 1.220 1.220 1.250 1.220 1.250 470,000 579,400 1.2328 0.348 0.348 0.357 0.348 0.357 1,647,064 0.3518 1.67%
2017-01-11 0 1.200 1.200 1.270 1.200 1.220 22,000 26,800 1.2182 0.342 0.342 0.362 0.342 0.348 77,097 0.3476 -1.64%
2017-01-10 0 1.220 1.220 1.270 1.220 1.270 80,000 97,900 1.2238 0.348 0.348 0.362 0.348 0.362 280,351 0.3492 -1.61%
2017-01-09 0 1.240 1.240 1.260 1.210 1.240 434,000 536,660 1.2365 0.354 0.354 0.360 0.345 0.354 1,520,906 0.3529 3.33%
2017-01-06 0 1.200 1.160 1.200 - - 0 0 - 0.342 0.331 0.342 - - 0 - 0.00%
2017-01-05 0 1.200 1.170 1.200 - - 0 0 - 0.342 0.334 0.342 - - 0 - 0.00%
2017-01-04 0 1.200 1.180 1.200 - - 0 0 - 0.342 0.337 0.342 - - 0 - 0.00%
2017-01-03 0 1.200 1.180 1.200 1.200 1.200 30,000 36,000 1.2000 0.342 0.337 0.342 0.342 0.342 105,132 0.3424 0.84%
2016-12-30 0 1.190 1.170 1.200 - - 0 0 - 0.340 0.334 0.342 - - 0 - -0.83%
2016-12-29 0 1.200 1.170 1.230 - - 0 0 - 0.342 0.334 0.351 - - 0 - 0.00%
2016-12-28 0 1.200 1.170 1.200 1.170 1.200 102,000 119,400 1.1706 0.342 0.334 0.342 0.334 0.342 357,448 0.3340 0.84%
2016-12-23 0 1.190 1.190 1.200 - - 0 0 - 0.340 0.340 0.342 - - 0 - 0.85%
2016-12-22 0 1.180 1.180 1.200 1.180 1.190 32,000 37,920 1.1850 0.337 0.337 0.342 0.337 0.340 112,141 0.3381 -1.67%
2016-12-21 0 1.200 1.180 1.200 - - 0 0 - 0.342 0.337 0.342 - - 0 - 0.00%
2016-12-20 0 1.200 1.170 1.200 - - 0 0 - 0.342 0.334 0.342 - - 0 - -1.64%
2016-12-19 0 1.220 1.180 1.220 - - 0 0 - 0.348 0.337 0.348 - - 0 - -1.61%
2016-12-16 0 1.240 1.190 1.240 1.170 1.240 66,000 80,100 1.2136 0.354 0.340 0.354 0.334 0.354 231,290 0.3463 5.08%
2016-12-15 0 1.180 1.170 1.210 1.180 1.180 38,000 44,840 1.1800 0.337 0.334 0.345 0.337 0.337 133,167 0.3367 0.00%
2016-12-14 0 1.180 1.180 1.220 1.170 1.180 36,000 42,340 1.1761 0.337 0.337 0.348 0.334 0.337 126,158 0.3356 -2.48%
2016-12-13 0 1.210 1.180 1.210 1.210 1.210 300,000 363,000 1.2100 0.345 0.337 0.345 0.345 0.345 1,051,317 0.3453 0.00%
2016-12-12 0 1.210 1.200 1.210 1.160 1.210 182,000 216,420 1.1891 0.345 0.342 0.345 0.331 0.345 637,799 0.3393 0.00%
2016-12-09 0 1.210 1.200 1.220 1.210 1.210 40,000 48,400 1.2100 0.345 0.342 0.348 0.345 0.345 140,176 0.3453 0.83%
2016-12-08 0 1.200 1.180 1.200 1.200 1.200 100,000 120,000 1.2000 0.342 0.337 0.342 0.342 0.342 350,439 0.3424 0.00%
2016-12-07 0 1.200 1.180 1.210 1.180 1.200 360,000 426,000 1.1833 0.342 0.337 0.345 0.337 0.342 1,261,581 0.3377 0.00%
2016-12-06 0 1.200 1.180 1.210 - - 6,000 7,080 1.1800 0.342 0.337 0.345 - - 21,026 0.3367 0.00%
2016-12-05 0 1.200 1.180 1.200 1.190 1.200 84,000 100,700 1.1988 0.342 0.337 0.342 0.340 0.342 294,369 0.3421 1.69%
2016-12-02 0 1.180 1.180 1.210 1.180 1.210 202,000 240,920 1.1927 0.337 0.337 0.345 0.337 0.345 707,887 0.3403 -2.48%
2016-12-01 0 1.210 1.200 1.230 1.210 1.210 18,000 21,780 1.2100 0.345 0.342 0.351 0.345 0.345 63,079 0.3453 0.00%
2016-11-30 0 1.210 1.200 1.210 1.190 1.250 840,000 1,006,200 1.1979 0.345 0.342 0.345 0.340 0.357 2,943,688 0.3418 -3.20%
2016-11-29 0 1.250 1.240 1.270 1.250 1.300 426,000 543,960 1.2769 0.357 0.354 0.362 0.357 0.371 1,492,871 0.3644 -6.02%
2016-11-28 0 1.330 1.300 1.330 - - 0 0 - 0.380 0.371 0.380 - - 0 - -2.21%
2016-11-25 0 1.360 1.300 1.360 1.350 1.360 154,000 208,900 1.3565 0.388 0.371 0.388 0.385 0.388 539,676 0.3871 3.03%
2016-11-24 0 1.320 1.280 1.320 1.270 1.350 1,700,000 2,274,740 1.3381 0.377 0.365 0.377 0.362 0.385 5,957,465 0.3818 1.54%
2016-11-23 0 1.300 1.300 1.360 1.300 1.310 40,000 52,340 1.3085 0.371 0.371 0.388 0.371 0.374 140,176 0.3734 -3.70%
2016-11-22 0 1.350 1.310 1.370 1.230 1.370 1,760,000 2,347,960 1.3341 0.385 0.374 0.391 0.351 0.391 6,167,728 0.3807 8.00%
2016-11-21 0 1.250 1.250 1.270 1.250 1.250 10,000 12,500 1.2500 0.357 0.357 0.362 0.357 0.357 35,044 0.3567 -1.57%
2016-11-18 0 1.270 1.220 1.280 1.200 1.280 412,000 513,500 1.2464 0.362 0.348 0.365 0.342 0.365 1,443,809 0.3557 4.96%
2016-11-17 0 1.210 1.210 1.220 1.200 1.210 358,000 432,840 1.2091 0.345 0.345 0.348 0.342 0.345 1,254,572 0.3450 2.54%
2016-11-16 0 1.180 1.180 1.200 1.180 1.200 76,000 90,240 1.1874 0.337 0.337 0.342 0.337 0.342 266,334 0.3388 0.00%
2016-11-15 0 1.180 1.160 1.190 - - 0 0 - 0.337 0.331 0.340 - - 0 - 0.00%
2016-11-14 0 1.180 1.160 1.180 1.160 1.190 58,000 68,380 1.1790 0.337 0.331 0.337 0.331 0.340 203,255 0.3364 1.72%
2016-11-11 0 1.160 1.160 1.190 1.160 1.200 236,000 276,000 1.1695 0.331 0.331 0.340 0.331 0.342 827,036 0.3337 -1.69%
2016-11-10 0 1.180 1.150 1.180 1.180 1.210 40,000 47,260 1.1815 0.337 0.328 0.337 0.337 0.345 140,176 0.3371 1.72%
2016-11-09 0 1.160 1.120 1.160 1.160 1.160 430,000 498,800 1.1600 0.331 0.320 0.331 0.331 0.331 1,506,888 0.3310 0.00%
2016-11-08 0 1.160 1.140 1.160 1.150 1.160 32,000 36,920 1.1538 0.331 0.325 0.331 0.328 0.331 112,141 0.3292 0.00%
2016-11-07 0 1.160 1.130 1.160 1.120 1.200 162,000 185,020 1.1421 0.331 0.322 0.331 0.320 0.342 567,711 0.3259 1.75%
2016-11-04 0 1.140 1.120 1.140 1.110 1.170 486,934 548,128 1.1257 0.325 0.320 0.325 0.317 0.334 1,706,407 0.3212 0.00%
2016-11-03 0 1.140 1.130 1.160 1.110 1.190 574,000 657,040 1.1447 0.325 0.322 0.331 0.317 0.340 2,011,520 0.3266 -4.20%
2016-11-02 0 1.190 1.170 1.190 1.160 1.190 122,000 142,220 1.1657 0.340 0.334 0.340 0.331 0.340 427,536 0.3327 -0.83%
2016-11-01 0 1.200 1.180 1.200 1.200 1.230 52,000 62,760 1.2069 0.342 0.337 0.342 0.342 0.351 182,228 0.3444 0.00%
2016-10-31 0 1.200 1.170 1.210 1.200 1.200 30,000 36,000 1.2000 0.342 0.334 0.345 0.342 0.342 105,132 0.3424 0.00%
2016-10-28 0 1.200 1.180 1.210 1.200 1.200 126,000 151,200 1.2000 0.342 0.337 0.345 0.342 0.342 441,553 0.3424 -1.64%
2016-10-27 0 1.220 1.200 1.220 - - 0 0 - 0.348 0.342 0.348 - - 0 - 0.00%
2016-10-26 0 1.220 1.200 1.220 - - 0 0 - 0.348 0.342 0.348 - - 0 - -0.81%
2016-10-25 0 1.230 1.220 1.240 1.220 1.230 16,064 19,675 1.2248 0.351 0.348 0.354 0.348 0.351 56,295 0.3495 0.82%
2016-10-24 0 1.220 1.200 1.220 1.200 1.220 36,000 43,520 1.2089 0.348 0.342 0.348 0.342 0.348 126,158 0.3450 0.00%
2016-10-20 0 1.220 1.200 1.220 1.200 1.220 124,000 150,200 1.2113 0.348 0.342 0.348 0.342 0.348 434,544 0.3456 1.67%
2016-10-19 0 1.200 1.190 1.200 1.170 1.230 664,000 784,520 1.1815 0.342 0.340 0.342 0.334 0.351 2,326,916 0.3372 -2.44%
2016-10-18 0 1.230 1.230 1.250 1.230 1.250 322,000 397,120 1.2333 0.351 0.351 0.357 0.351 0.357 1,128,414 0.3519 0.00%
2016-10-17 0 1.230 1.180 1.230 1.160 1.230 224,000 262,380 1.1713 0.351 0.337 0.351 0.331 0.351 784,984 0.3342 -1.60%
2016-10-14 0 1.250 1.230 1.250 1.230 1.250 24,000 29,620 1.2342 0.357 0.351 0.357 0.351 0.357 84,105 0.3522 1.63%
2016-10-13 0 1.230 1.230 1.250 1.230 1.230 36,000 44,280 1.2300 0.351 0.351 0.357 0.351 0.351 126,158 0.3510 -0.81%
2016-10-12 0 1.240 1.230 1.240 1.230 1.250 198,000 243,960 1.2321 0.354 0.351 0.354 0.351 0.357 693,869 0.3516 0.00%
2016-10-11 0 1.240 1.230 1.240 1.240 1.250 152,000 188,500 1.2401 0.354 0.351 0.354 0.354 0.357 532,667 0.3539 0.00%
2016-10-07 0 1.240 1.230 1.240 1.240 1.250 66,000 81,860 1.2403 0.354 0.351 0.354 0.354 0.357 231,290 0.3539 0.00%
2016-10-06 0 1.240 1.230 1.240 1.240 1.240 4,000 4,960 1.2400 0.354 0.351 0.354 0.354 0.354 14,018 0.3538 0.00%
2016-10-05 0 1.240 1.210 1.240 1.210 1.240 122,000 148,700 1.2189 0.354 0.345 0.354 0.345 0.354 427,536 0.3478 1.64%
2016-10-04 0 1.220 1.220 1.250 1.220 1.230 40,000 49,000 1.2250 0.348 0.348 0.357 0.348 0.351 140,176 0.3496 -1.61%
2016-10-03 0 1.240 1.230 1.250 1.240 1.240 4,000 4,960 1.2400 0.354 0.351 0.357 0.354 0.354 14,018 0.3538 0.81%
2016-09-30 0 1.230 1.220 1.250 1.220 1.250 410,000 507,520 1.2379 0.351 0.348 0.357 0.348 0.357 1,436,800 0.3532 -0.81%
2016-09-29 0 1.240 1.230 1.240 1.240 1.250 36,000 44,880 1.2467 0.354 0.351 0.354 0.354 0.357 126,158 0.3557 0.00%
2016-09-28 0 1.240 1.230 1.240 1.240 1.240 14,000 17,360 1.2400 0.354 0.351 0.354 0.354 0.354 49,061 0.3538 0.00%
2016-09-27 0 1.240 1.240 1.250 1.230 1.230 28,000 34,440 1.2300 0.354 0.354 0.357 0.351 0.351 98,123 0.3510 0.00%
2016-09-26 0 1.240 1.240 1.250 1.220 1.240 26,605 32,544 1.2232 0.354 0.354 0.357 0.348 0.354 93,234 0.3491 0.81%
2016-09-23 0 1.230 1.230 1.250 1.220 1.230 222,000 272,980 1.2296 0.351 0.351 0.357 0.348 0.351 777,975 0.3509 0.00%
2016-09-22 0 1.230 1.220 1.230 1.230 1.240 198,000 244,040 1.2325 0.351 0.348 0.351 0.351 0.354 693,869 0.3517 -0.81%
2016-09-21 0 1.240 1.230 1.240 1.240 1.240 20,000 24,800 1.2400 0.354 0.351 0.354 0.354 0.354 70,088 0.3538 0.00%
2016-09-20 0 1.240 1.230 1.240 1.220 1.240 8,000 9,800 1.2250 0.354 0.351 0.354 0.348 0.354 28,035 0.3496 0.81%
2016-09-19 0 1.230 1.230 1.240 1.220 1.250 1,224,000 1,522,480 1.2439 0.351 0.351 0.354 0.348 0.357 4,289,375 0.3549 -0.81%
2016-09-15 0 1.240 1.230 1.240 - - 0 0 - 0.354 0.351 0.354 - - 0 - 0.00%
2016-09-14 0 1.240 1.230 1.250 1.240 1.240 120,000 148,800 1.2400 0.354 0.351 0.357 0.354 0.354 420,527 0.3538 -0.80%
2016-09-13 0 1.250 1.230 1.250 1.260 1.260 4,000 5,040 1.2600 0.357 0.351 0.357 0.360 0.360 14,018 0.3595 0.81%
2016-09-12 0 1.240 1.240 1.250 1.240 1.250 60,000 74,500 1.2417 0.354 0.354 0.357 0.354 0.357 210,263 0.3543 -1.59%
2016-09-09 0 1.260 1.250 1.260 1.220 1.260 172,000 213,580 1.2417 0.360 0.357 0.360 0.348 0.360 602,755 0.3543 1.61%
2016-09-08 0 1.240 1.240 1.280 1.240 1.250 88,000 109,740 1.2470 0.354 0.354 0.365 0.354 0.357 308,386 0.3559 -3.12%
2016-09-07 0 1.280 1.260 1.280 1.230 1.280 198,000 247,500 1.2500 0.365 0.360 0.365 0.351 0.365 693,869 0.3567 1.59%
2016-09-06 0 1.260 1.250 1.260 1.250 1.260 70,000 87,780 1.2540 0.360 0.357 0.360 0.357 0.360 245,307 0.3578 0.80%
2016-09-05 0 1.250 1.240 1.250 1.220 1.250 98,000 120,220 1.2267 0.357 0.354 0.357 0.348 0.357 343,430 0.3501 -0.79%
2016-09-02 0 1.260 1.230 1.260 1.230 1.260 96,000 118,940 1.2390 0.360 0.351 0.360 0.351 0.360 336,422 0.3535 0.00%
2016-09-01 0 1.260 1.250 1.260 1.240 1.260 88,000 109,320 1.2423 0.360 0.357 0.360 0.354 0.360 308,386 0.3545 -1.56%
2016-08-31 0 1.280 1.230 1.280 1.240 1.280 76,000 95,520 1.2568 0.365 0.351 0.365 0.354 0.365 266,334 0.3586 0.00%
2016-08-30 0 1.280 1.240 1.280 1.230 1.300 116,000 144,340 1.2443 0.365 0.354 0.365 0.351 0.371 406,509 0.3551 0.00%
2016-08-29 0 1.280 1.240 1.290 1.280 1.280 22,000 28,160 1.2800 0.365 0.354 0.368 0.365 0.365 77,097 0.3653 -0.78%
2016-08-26 0 1.290 1.220 1.300 1.220 1.290 34,000 41,860 1.2312 0.368 0.348 0.371 0.348 0.368 119,149 0.3513 -0.77%
2016-08-25 0 1.300 1.250 1.300 1.240 1.300 52,000 65,000 1.2500 0.371 0.357 0.371 0.354 0.371 182,228 0.3567 1.56%
2016-08-24 0 1.280 1.280 1.290 1.260 1.290 26,000 33,060 1.2715 0.365 0.365 0.368 0.360 0.368 91,114 0.3628 -0.78%
2016-08-23 0 1.290 1.270 1.290 - - 0 0 - 0.368 0.362 0.368 - - 0 - -0.77%
2016-08-22 0 1.300 1.270 1.300 1.260 1.300 106,000 136,740 1.2900 0.371 0.362 0.371 0.360 0.371 371,465 0.3681 0.78%
2016-08-19 0 1.290 1.270 1.300 1.270 1.300 36,000 46,380 1.2883 0.368 0.362 0.371 0.362 0.371 126,158 0.3676 -1.53%
2016-08-18 0 1.310 1.280 1.310 1.260 1.330 28,000 35,880 1.2814 0.374 0.365 0.374 0.360 0.380 98,123 0.3657 0.00%
2016-08-17 0 1.310 1.300 1.310 1.310 1.310 2,000 2,620 1.3100 0.374 0.371 0.374 0.374 0.374 7,009 0.3738 0.77%
2016-08-16 0 1.300 1.270 1.330 - - 0 0 - 0.371 0.362 0.380 - - 0 - 0.00%
2016-08-15 0 1.300 1.280 1.310 1.300 1.300 10,000 13,000 1.3000 0.371 0.365 0.374 0.371 0.371 35,044 0.3710 0.00%
2016-08-12 0 1.300 1.300 1.330 1.260 1.330 206,000 269,520 1.3083 0.371 0.371 0.380 0.360 0.380 721,905 0.3733 -1.52%
2016-08-11 0 1.320 1.280 1.320 - - 0 0 - 0.377 0.365 0.377 - - 0 - 0.00%
2016-08-10 0 1.320 1.280 1.320 1.270 1.320 102,000 133,000 1.3039 0.377 0.365 0.377 0.362 0.377 357,448 0.3721 0.00%
2016-08-09 0 1.320 1.270 1.320 1.320 1.330 44,000 58,140 1.3214 0.377 0.362 0.377 0.377 0.380 154,193 0.3771 0.00%
2016-08-08 0 1.320 1.270 1.320 1.320 1.350 54,000 71,880 1.3311 0.377 0.362 0.377 0.377 0.385 189,237 0.3798 0.00%
2016-08-05 0 1.320 1.280 1.330 1.310 1.330 112,000 148,360 1.3246 0.377 0.365 0.380 0.374 0.380 392,492 0.3780 0.76%
2016-08-04 0 1.310 1.250 1.310 1.300 1.330 20,000 26,060 1.3030 0.374 0.357 0.374 0.371 0.380 70,088 0.3718 1.55%
2016-08-03 0 1.290 1.220 1.290 1.260 1.300 18,000 22,940 1.2744 0.368 0.348 0.368 0.360 0.371 63,079 0.3637 -0.77%
2016-08-01 0 1.300 1.260 1.300 1.320 1.320 2,000 2,640 1.3200 0.371 0.360 0.371 0.377 0.377 7,009 0.3767 0.00%
2016-07-29 0 1.300 1.280 1.300 1.320 1.320 2,000 2,640 1.3200 0.371 0.365 0.371 0.377 0.377 7,009 0.3767 0.00%
2016-07-28 0 1.300 1.290 1.300 1.270 1.320 32,000 41,340 1.2919 0.371 0.368 0.371 0.362 0.377 112,141 0.3686 -0.76%
2016-07-27 0 1.310 1.290 1.310 - - 0 0 - 0.374 0.368 0.374 - - 0 - -0.76%
2016-07-26 0 1.320 1.270 1.330 1.310 1.320 80,000 105,400 1.3175 0.377 0.362 0.380 0.374 0.377 280,351 0.3760 1.54%
2016-07-25 0 1.300 1.260 1.310 1.300 1.300 56,000 72,800 1.3000 0.371 0.360 0.374 0.371 0.371 196,246 0.3710 -1.52%
2016-07-22 0 1.320 1.270 1.320 1.350 1.350 2,000 2,700 1.3500 0.377 0.362 0.377 0.385 0.385 7,009 0.3852 0.00%
2016-07-21 0 1.320 1.250 1.320 1.300 1.350 66,000 86,240 1.3067 0.377 0.357 0.377 0.371 0.385 231,290 0.3729 2.33%
2016-07-20 0 1.290 1.240 1.290 1.320 1.340 10,000 13,300 1.3300 0.368 0.354 0.368 0.377 0.382 35,044 0.3795 3.20%
2016-07-19 0 1.250 1.230 1.250 1.240 1.250 34,000 42,460 1.2488 0.357 0.351 0.357 0.354 0.357 119,149 0.3564 -1.57%
2016-07-18 0 1.270 1.250 1.270 - - 0 0 - 0.362 0.357 0.362 - - 0 - -2.31%
2016-07-15 0 1.300 1.250 1.300 1.300 1.310 80,000 104,300 1.3038 0.371 0.357 0.371 0.371 0.374 280,351 0.3720 -1.52%
2016-07-14 0 1.320 1.240 1.320 1.320 1.320 2,000 2,640 1.3200 0.377 0.354 0.377 0.377 0.377 7,009 0.3767 1.54%
2016-07-13 0 1.300 1.280 1.300 1.300 1.320 40,000 52,200 1.3050 0.371 0.365 0.371 0.371 0.377 140,176 0.3724 -0.76%
2016-07-12 0 1.310 1.260 1.310 1.240 1.360 38,000 47,820 1.2584 0.374 0.360 0.374 0.354 0.388 133,167 0.3591 -1.50%
2016-07-11 0 1.330 1.210 1.330 1.300 1.330 12,000 15,720 1.3100 0.380 0.345 0.380 0.371 0.380 42,053 0.3738 -1.48%
2016-07-08 0 1.350 1.210 1.350 1.320 1.360 14,000 18,760 1.3400 0.385 0.345 0.385 0.377 0.388 49,061 0.3824 1.50%
2016-07-07 0 1.330 1.300 1.330 - - 0 0 - 0.380 0.371 0.380 - - 0 - -0.75%
2016-07-06 0 1.340 1.300 1.340 1.300 1.350 22,000 29,260 1.3300 0.382 0.371 0.382 0.371 0.385 77,097 0.3795 -0.74%
2016-07-05 0 1.350 1.200 1.350 1.320 1.350 60,000 79,260 1.3210 0.385 0.342 0.385 0.377 0.385 210,263 0.3770 0.75%
2016-07-04 0 1.340 1.200 1.350 - - 0 0 - 0.382 0.342 0.385 - - 0 - 0.00%
2016-06-30 0 1.340 1.200 1.340 - - 0 0 - 0.382 0.342 0.382 - - 0 - -0.74%
2016-06-29 0 1.350 1.210 1.350 1.350 1.350 10,000 13,500 1.3500 0.385 0.345 0.385 0.385 0.385 35,044 0.3852 0.75%
2016-06-28 0 1.340 1.320 1.340 1.350 1.370 12,000 16,340 1.3617 0.382 0.377 0.382 0.385 0.391 42,053 0.3886 -0.74%
2016-06-27 0 1.350 1.220 1.350 1.300 1.350 150,000 200,040 1.3336 0.385 0.348 0.385 0.371 0.385 525,659 0.3806 0.00%
2016-06-24 0 1.350 1.200 1.350 - - 0 0 - 0.385 0.342 0.385 - - 0 - 0.00%
2016-06-23 0 1.350 1.250 1.350 1.370 1.370 26,000 35,620 1.3700 0.385 0.357 0.385 0.391 0.391 91,114 0.3909 0.00%
2016-06-22 0 1.350 1.230 1.350 1.340 1.360 78,000 105,320 1.3503 0.385 0.351 0.385 0.382 0.388 273,342 0.3853 0.00%
2016-06-21 0 1.350 1.220 1.350 1.330 1.360 202,000 270,140 1.3373 0.385 0.348 0.385 0.380 0.388 707,887 0.3816 2.27%
2016-06-20 0 1.320 1.260 1.320 1.300 1.330 154,000 203,640 1.3223 0.377 0.360 0.377 0.371 0.380 539,676 0.3773 1.54%
2016-06-17 0 1.300 1.240 1.300 1.290 1.310 138,000 178,400 1.2928 0.371 0.354 0.371 0.368 0.374 483,606 0.3689 0.78%
2016-06-16 0 1.290 1.210 1.290 1.280 1.290 82,000 105,620 1.2880 0.368 0.345 0.368 0.365 0.368 287,360 0.3676 2.38%
2016-06-15 0 1.260 1.230 1.260 1.220 1.270 124,000 155,920 1.2574 0.360 0.351 0.360 0.348 0.362 434,544 0.3588 1.61%
2016-06-14 0 1.240 1.210 1.240 1.220 1.250 440,000 541,220 1.2300 0.354 0.345 0.354 0.348 0.357 1,541,932 0.3510 2.48%
2016-06-13 0 1.210 1.160 1.210 1.200 1.220 12,000 14,440 1.2033 0.345 0.331 0.345 0.342 0.348 42,053 0.3434 0.00%
2016-06-10 0 1.210 1.160 1.210 1.160 1.220 50,000 59,980 1.1996 0.345 0.331 0.345 0.331 0.348 175,220 0.3423 0.83%
2016-06-08 0 1.200 1.200 1.220 1.160 1.220 514,000 599,320 1.1660 0.342 0.342 0.348 0.331 0.348 1,801,257 0.3327 0.00%
2016-06-07 0 1.200 1.170 1.200 1.160 1.240 174,000 204,340 1.1744 0.342 0.334 0.342 0.331 0.354 609,764 0.3351 0.00%
2016-06-06 0 1.200 1.200 1.210 1.200 1.220 36,000 43,520 1.2089 0.342 0.342 0.345 0.342 0.348 126,158 0.3450 -0.83%
2016-06-03 0 1.210 1.210 1.220 1.200 1.310 192,512 233,704 1.2140 0.345 0.345 0.348 0.342 0.374 674,637 0.3464 0.83%
2016-06-02 0 1.200 1.200 1.220 1.200 1.230 204,000 247,000 1.2108 0.342 0.342 0.348 0.342 0.351 714,896 0.3455 -1.64%
2016-06-01 0 1.220 1.220 1.280 1.220 1.330 62,000 76,660 1.2365 0.348 0.348 0.365 0.348 0.380 217,272 0.3528 -4.69%
2016-05-31 0 1.280 1.220 1.280 1.200 1.340 540,000 655,340 1.2136 0.365 0.348 0.365 0.342 0.382 1,892,371 0.3463 5.79%
2016-05-30 0 1.210 1.210 1.220 1.200 1.220 84,000 101,920 1.2133 0.345 0.345 0.348 0.342 0.348 294,369 0.3462 -3.20%
2016-05-27 0 1.250 1.250 1.340 1.250 1.250 46,192 57,732 1.2498 0.357 0.357 0.382 0.357 0.357 161,875 0.3566 0.00%
2016-05-26 0 1.250 1.200 1.260 1.200 1.260 22,000 26,780 1.2173 0.357 0.342 0.360 0.342 0.360 77,097 0.3474 2.46%
2016-05-25 0 1.220 1.210 1.220 1.180 1.220 130,000 157,220 1.2094 0.348 0.345 0.348 0.337 0.348 455,571 0.3451 0.00%
2016-05-24 0 1.220 1.190 1.230 1.160 1.280 896,384 1,056,777 1.1789 0.348 0.340 0.351 0.331 0.365 3,141,280 0.3364 0.83%
2016-05-23 0 1.210 1.210 1.220 1.210 1.300 886,192 1,115,418 1.2587 0.345 0.345 0.348 0.345 0.371 3,105,563 0.3592 -7.63%
2016-05-20 0 1.310 1.270 1.310 1.270 1.310 112,000 142,460 1.2720 0.374 0.362 0.374 0.362 0.374 392,492 0.3630 0.77%
2016-05-19 0 1.300 1.260 1.300 1.230 1.310 168,000 216,500 1.2887 0.371 0.360 0.371 0.351 0.374 588,738 0.3677 -1.52%
2016-05-18 0 1.320 1.320 1.350 1.320 1.330 140,000 186,020 1.3287 0.377 0.377 0.385 0.377 0.380 490,615 0.3792 -1.49%
2016-05-17 0 1.340 1.340 1.360 1.330 1.360 148,000 198,880 1.3438 0.382 0.382 0.388 0.380 0.388 518,650 0.3835 0.00%
2016-05-16 0 1.340 1.340 1.360 1.330 1.350 74,000 98,900 1.3365 0.382 0.382 0.388 0.380 0.385 259,325 0.3814 0.00%
2016-05-13 0 1.340 1.330 1.340 1.320 1.350 594,000 795,740 1.3396 0.382 0.380 0.382 0.377 0.385 2,081,608 0.3823 -1.47%
2016-05-12 0 1.360 1.350 1.360 1.350 1.360 58,000 78,620 1.3555 0.388 0.385 0.388 0.385 0.388 203,255 0.3868 0.74%
2016-05-11 0 1.350 1.350 1.360 1.340 1.380 172,000 234,200 1.3616 0.385 0.385 0.388 0.382 0.394 602,755 0.3885 0.00%
2016-05-10 0 1.350 1.350 1.360 1.350 1.360 18,000 24,400 1.3556 0.385 0.385 0.388 0.385 0.388 63,079 0.3868 0.00%
2016-05-09 0 1.350 1.350 1.370 1.340 1.350 108,000 145,760 1.3496 0.385 0.385 0.391 0.382 0.385 378,474 0.3851 -0.74%
2016-05-06 0 1.360 1.360 1.380 1.350 1.380 606,000 829,500 1.3688 0.388 0.388 0.394 0.385 0.394 2,123,661 0.3906 -0.73%
2016-05-05 0 1.370 1.350 1.370 1.340 1.370 96,000 129,260 1.3465 0.391 0.385 0.391 0.382 0.391 336,422 0.3842 3.01%
2016-05-04 0 1.330 1.320 1.340 1.330 1.340 42,000 55,880 1.3305 0.380 0.377 0.382 0.380 0.382 147,184 0.3797 -0.75%
2016-05-03 0 1.340 1.330 1.340 1.330 1.380 98,000 130,900 1.3357 0.382 0.380 0.382 0.380 0.394 343,430 0.3812 -0.74%
2016-04-29 0 1.350 1.340 1.350 1.340 1.370 352,000 477,720 1.3572 0.385 0.382 0.385 0.382 0.391 1,233,546 0.3873 -2.88%
2016-04-28 0 1.390 1.340 1.400 1.350 1.420 280,000 384,200 1.3721 0.397 0.382 0.399 0.385 0.405 981,229 0.3915 4.51%
2016-04-27 0 1.330 1.330 1.350 1.330 1.340 74,000 99,120 1.3395 0.380 0.380 0.385 0.380 0.382 259,325 0.3822 -0.75%
2016-04-26 0 1.340 1.340 1.350 1.330 1.350 142,000 190,380 1.3407 0.382 0.382 0.385 0.380 0.385 497,624 0.3826 -0.74%
2016-04-25 0 1.350 1.340 1.360 1.350 1.370 102,000 137,860 1.3516 0.385 0.382 0.388 0.385 0.391 357,448 0.3857 -1.46%
2016-04-22 0 1.370 1.350 1.380 1.350 1.370 14,000 18,980 1.3557 0.391 0.385 0.394 0.385 0.391 49,061 0.3869 -0.72%
2016-04-21 0 1.380 1.330 1.380 1.330 1.380 154,000 206,700 1.3422 0.394 0.380 0.394 0.380 0.394 539,676 0.3830 2.22%
2016-04-20 0 1.350 1.340 1.350 1.340 1.370 492,000 666,040 1.3537 0.385 0.382 0.385 0.382 0.391 1,724,160 0.3863 -2.17%
2016-04-19 0 1.380 1.360 1.380 1.340 1.400 268,000 362,320 1.3519 0.394 0.388 0.394 0.382 0.399 939,177 0.3858 -0.72%
2016-04-18 0 1.390 1.370 1.390 1.390 1.390 16,000 22,240 1.3900 0.397 0.391 0.397 0.397 0.397 56,070 0.3966 -0.71%
2016-04-15 0 1.400 1.380 1.400 1.390 1.430 12,000 16,800 1.4000 0.399 0.394 0.399 0.397 0.408 42,053 0.3995 0.72%
2016-04-14 0 1.390 1.380 1.410 1.380 1.450 234,000 335,700 1.4346 0.397 0.394 0.402 0.394 0.414 820,027 0.4094 0.00%
2016-04-13 0 1.390 1.380 1.390 1.380 1.390 276,000 381,100 1.3808 0.397 0.394 0.397 0.394 0.397 967,212 0.3940 1.46%
2016-04-12 0 1.370 1.390 1.410 1.370 1.440 368,000 525,920 1.4291 0.391 0.397 0.402 0.391 0.411 1,289,616 0.4078 -1.44%
2016-04-11 0 1.390 1.380 1.400 1.380 1.400 116,000 161,880 1.3955 0.397 0.394 0.399 0.394 0.399 406,509 0.3982 -0.71%
2016-04-08 0 1.400 1.400 1.430 1.400 1.450 312,000 448,140 1.4363 0.399 0.399 0.408 0.399 0.414 1,093,370 0.4099 0.72%
2016-04-07 0 1.390 1.390 1.410 1.380 1.410 258,000 361,100 1.3996 0.397 0.397 0.402 0.394 0.402 904,133 0.3994 -1.42%
2016-04-06 0 1.410 1.390 1.410 1.400 1.410 304,000 428,620 1.4099 0.402 0.397 0.402 0.399 0.402 1,065,335 0.4023 0.00%
2016-04-05 0 1.410 1.390 1.430 1.380 1.420 254,000 352,900 1.3894 0.402 0.397 0.408 0.394 0.405 890,115 0.3965 3.68%
2016-04-01 0 1.360 1.360 1.370 - - 0 0 - 0.388 0.388 0.391 - - 0 - 0.00%
2016-03-31 0 1.360 1.360 1.380 1.360 1.360 6,000 8,160 1.3600 0.388 0.388 0.394 0.388 0.388 21,026 0.3881 -2.16%
2016-03-30 0 1.390 1.350 1.390 1.350 1.390 202,000 278,520 1.3788 0.397 0.385 0.397 0.385 0.397 707,887 0.3935 2.21%
2016-03-29 0 1.360 1.350 1.360 1.350 1.420 1,488,000 2,031,740 1.3654 0.388 0.385 0.388 0.385 0.405 5,214,534 0.3896 -4.90%
2016-03-24 0 1.430 1.430 1.440 1.410 1.450 404,000 580,160 1.4360 0.408 0.408 0.411 0.402 0.414 1,415,774 0.4098 1.42%
2016-03-23 0 1.410 1.400 1.420 1.410 1.430 564,000 800,780 1.4198 0.402 0.399 0.405 0.402 0.408 1,976,477 0.4052 -1.40%
2016-03-22 0 1.430 1.420 1.430 1.430 1.440 184,000 263,180 1.4303 0.408 0.405 0.408 0.408 0.411 644,808 0.4082 0.00%
2016-03-21 0 1.430 1.420 1.430 1.420 1.430 1,272,000 1,817,370 1.4288 0.408 0.405 0.408 0.405 0.408 4,457,585 0.4077 -0.69%
2016-03-18 0 1.440 1.420 1.440 1.420 1.450 476,000 682,340 1.4335 0.411 0.405 0.411 0.405 0.414 1,668,090 0.4091 1.41%
2016-03-17 0 1.420 1.420 1.430 1.420 1.460 546,000 778,560 1.4259 0.405 0.405 0.408 0.405 0.417 1,913,397 0.4069 -0.70%
2016-03-16 0 1.430 1.400 1.430 1.400 1.470 654,000 933,180 1.4269 0.408 0.399 0.408 0.399 0.419 2,291,872 0.4072 -1.38%
2016-03-15 0 1.450 1.440 1.450 1.450 1.460 118,128 171,361 1.4506 0.414 0.411 0.414 0.414 0.417 413,967 0.4139 -0.68%
2016-03-14 0 1.460 1.450 1.460 1.430 1.500 494,000 723,960 1.4655 0.417 0.414 0.417 0.408 0.428 1,731,169 0.4182 3.55%
2016-03-11 0 1.410 1.400 1.410 1.400 1.420 752,000 1,059,260 1.4086 0.402 0.399 0.402 0.399 0.405 2,635,302 0.4020 0.00%
2016-03-10 0 1.410 1.400 1.500 1.410 1.500 86,000 127,920 1.4874 0.402 0.399 0.428 0.402 0.428 301,378 0.4245 0.71%
2016-03-09 0 1.400 1.400 1.420 1.370 1.430 452,000 634,420 1.4036 0.399 0.399 0.405 0.391 0.408 1,583,985 0.4005 0.00%
2016-03-08 0 1.400 1.380 1.400 1.360 1.420 222,000 308,720 1.3906 0.399 0.394 0.399 0.388 0.405 777,975 0.3968 0.00%
2016-03-07 0 1.400 1.390 1.400 1.380 1.450 706,000 999,360 1.4155 0.399 0.397 0.399 0.394 0.414 2,474,100 0.4039 -2.78%
2016-03-04 0 1.440 1.380 1.440 1.430 1.470 410,000 594,100 1.4490 0.411 0.394 0.411 0.408 0.419 1,436,800 0.4135 0.70%
2016-03-03 0 1.430 1.430 1.450 1.430 1.470 84,000 121,600 1.4476 0.408 0.408 0.414 0.408 0.419 294,369 0.4131 -2.05%
2016-03-02 0 1.460 1.430 1.460 1.430 1.520 192,000 282,160 1.4696 0.417 0.408 0.417 0.408 0.434 672,843 0.4194 -2.01%
2016-03-01 0 1.490 1.470 1.490 1.480 1.490 162,000 240,160 1.4825 0.425 0.419 0.425 0.422 0.425 567,711 0.4230 0.68%
2016-02-29 0 1.480 1.450 1.480 1.450 1.540 130,407 198,530 1.5224 0.422 0.414 0.422 0.414 0.439 456,997 0.4344 -3.27%
2016-02-26 0 1.530 1.490 1.530 1.520 1.550 96,000 146,760 1.5288 0.437 0.425 0.437 0.434 0.442 336,422 0.4362 0.66%
2016-02-25 0 1.520 1.520 1.530 1.500 1.600 600,000 918,160 1.5303 0.434 0.434 0.437 0.428 0.457 2,102,635 0.4367 0.20%
2016-02-24 0 1.670 1.670 1.680 1.600 1.680 520,000 863,180 1.6600 0.433 0.433 0.435 0.415 0.435 2,006,073 0.4303 -0.60%
2016-02-23 0 1.680 1.670 1.680 1.600 1.690 912,000 1,501,180 1.6460 0.435 0.433 0.435 0.415 0.438 3,518,344 0.4267 4.35%
2016-02-22 0 1.610 1.590 1.610 1.590 1.620 319,000 512,590 1.6069 0.417 0.412 0.417 0.412 0.420 1,230,649 0.4165 1.26%
2016-02-19 0 1.590 1.590 1.600 1.580 1.600 388,000 617,940 1.5926 0.412 0.412 0.415 0.410 0.415 1,496,839 0.4128 -0.62%
2016-02-18 0 1.600 1.590 1.600 1.580 1.600 454,000 723,860 1.5944 0.415 0.412 0.415 0.410 0.415 1,751,456 0.4133 3.90%
2016-02-17 0 1.540 1.540 1.560 1.520 1.600 786,000 1,217,580 1.5491 0.399 0.399 0.404 0.394 0.415 3,032,257 0.4015 -0.65%
2016-02-16 0 1.550 1.540 1.550 1.540 1.630 916,973 1,448,797 1.5800 0.402 0.399 0.402 0.399 0.423 3,537,529 0.4096 -0.64%
2016-02-15 0 1.560 1.560 1.570 1.450 1.630 1,032,000 1,589,400 1.5401 0.404 0.404 0.407 0.376 0.423 3,981,284 0.3992 4.00%
2016-02-12 0 1.500 1.450 1.540 1.440 1.540 210,000 314,740 1.4988 0.389 0.376 0.399 0.373 0.399 810,145 0.3885 -1.96%
2016-02-11 0 1.530 1.470 1.530 1.460 1.660 324,000 510,520 1.5757 0.397 0.381 0.397 0.378 0.430 1,249,938 0.4084 -7.83%
2016-02-05 0 1.660 1.650 1.660 1.600 1.670 150,000 246,760 1.6451 0.430 0.428 0.430 0.415 0.433 578,675 0.4264 -1.19%
2016-02-04 0 1.680 1.630 1.680 1.680 1.680 2,000 3,360 1.6800 0.435 0.423 0.435 0.435 0.435 7,716 0.4355 2.44%
2016-02-03 0 1.640 1.620 1.650 1.600 1.660 398,020 651,451 1.6367 0.425 0.420 0.428 0.415 0.430 1,535,495 0.4243 -1.80%
2016-02-02 0 1.670 1.670 1.700 1.660 1.660 2,000 3,320 1.6600 0.433 0.433 0.441 0.430 0.430 7,716 0.4303 3.09%
2016-02-01 0 1.620 1.620 1.740 1.580 1.800 120,000 203,000 1.6917 0.420 0.420 0.451 0.410 0.467 462,940 0.4385 3.85%
2016-01-29 0 1.560 1.520 1.560 1.500 1.580 292,000 449,980 1.5410 0.404 0.394 0.404 0.389 0.410 1,126,487 0.3995 4.00%
2016-01-28 0 1.500 1.420 1.500 1.420 1.500 234,000 349,640 1.4942 0.389 0.368 0.389 0.368 0.389 902,733 0.3873 0.00%
2016-01-27 0 1.500 1.450 1.500 1.510 1.510 2,000 3,020 1.5100 0.389 0.376 0.389 0.391 0.391 7,716 0.3914 0.00%
2016-01-26 0 1.500 1.460 1.500 1.460 1.500 36,128 52,823 1.4621 0.389 0.378 0.389 0.378 0.389 139,376 0.3790 -1.32%
2016-01-25 0 1.520 1.490 1.520 1.530 1.530 2,000 3,060 1.5300 0.394 0.386 0.394 0.397 0.397 7,716 0.3966 0.00%
2016-01-22 0 1.520 1.520 1.540 1.500 1.540 598,000 907,580 1.5177 0.394 0.394 0.399 0.389 0.399 2,306,984 0.3934 1.33%
2016-01-21 0 1.500 1.490 1.500 1.490 1.550 423,217 640,521 1.5135 0.389 0.386 0.389 0.386 0.402 1,632,701 0.3923 -2.60%
2016-01-20 0 1.540 1.510 1.540 1.520 1.570 352,000 544,020 1.5455 0.399 0.391 0.399 0.394 0.407 1,357,957 0.4006 -1.28%
2016-01-19 0 1.560 1.560 1.570 1.540 1.560 686,000 1,064,240 1.5514 0.404 0.404 0.407 0.399 0.404 2,646,474 0.4021 0.65%
2016-01-18 0 1.550 1.530 1.550 1.530 1.570 2,222,000 3,447,820 1.5517 0.402 0.397 0.402 0.397 0.407 8,572,105 0.4022 -1.90%
2016-01-15 0 1.580 1.570 1.580 1.570 1.610 264,000 418,660 1.5858 0.410 0.407 0.410 0.407 0.417 1,018,468 0.4111 -0.63%
2016-01-14 0 1.590 1.560 1.590 1.500 1.650 1,266,000 2,012,100 1.5893 0.412 0.404 0.412 0.389 0.428 4,884,017 0.4120 -4.22%
2016-01-13 0 1.660 1.630 1.660 1.630 1.660 430,256 707,449 1.6443 0.430 0.423 0.430 0.423 0.430 1,659,856 0.4262 0.61%
2016-01-12 0 1.650 1.640 1.650 1.640 1.670 316,000 521,200 1.6494 0.428 0.425 0.428 0.425 0.433 1,219,075 0.4275 -1.79%
2016-01-11 0 1.680 1.640 1.680 1.640 1.700 472,000 786,960 1.6673 0.435 0.425 0.435 0.425 0.441 1,820,897 0.4322 -1.18%
2016-01-08 0 1.700 1.630 1.700 1.640 1.700 784,000 1,303,560 1.6627 0.441 0.423 0.441 0.425 0.441 3,024,541 0.4310 1.80%
2016-01-07 0 1.670 1.630 1.670 1.630 1.700 748,000 1,251,700 1.6734 0.433 0.423 0.433 0.423 0.441 2,885,659 0.4338 -1.76%
2016-01-06 0 1.700 1.670 1.700 1.670 1.730 484,000 821,240 1.6968 0.441 0.433 0.441 0.433 0.448 1,867,191 0.4398 -1.16%
2016-01-05 0 1.720 1.700 1.720 1.700 1.720 328,000 560,860 1.7099 0.446 0.441 0.446 0.441 0.446 1,265,369 0.4432 0.00%
2016-01-04 0 1.720 1.710 1.720 1.690 1.780 688,000 1,187,100 1.7254 0.446 0.443 0.446 0.438 0.461 2,654,189 0.4473 -0.58%
2015-12-31 0 1.730 1.710 1.750 1.690 1.740 450,000 765,820 1.7018 0.448 0.443 0.454 0.438 0.451 1,736,025 0.4411 1.76%
2015-12-30 0 1.700 1.670 1.700 1.650 1.700 382,000 637,040 1.6676 0.441 0.433 0.441 0.428 0.441 1,473,692 0.4323 1.19%
2015-12-29 0 1.680 1.660 1.680 1.660 1.690 316,064 529,623 1.6757 0.435 0.430 0.435 0.430 0.438 1,219,322 0.4344 -1.18%
2015-12-28 0 1.700 1.650 1.700 1.660 1.700 130,000 217,760 1.6751 0.441 0.428 0.441 0.430 0.441 501,518 0.4342 -0.58%
2015-12-24 0 1.710 1.660 1.710 1.670 1.750 74,000 124,920 1.6881 0.443 0.430 0.443 0.433 0.454 285,480 0.4376 0.59%
2015-12-23 0 1.700 1.690 1.710 1.680 1.750 220,000 375,320 1.7060 0.441 0.438 0.443 0.435 0.454 848,723 0.4422 1.19%
2015-12-22 0 1.680 1.640 1.680 1.630 1.680 310,000 513,000 1.6548 0.435 0.425 0.435 0.423 0.435 1,195,928 0.4290 2.44%
2015-12-21 0 1.640 1.630 1.650 1.630 1.690 556,242 918,729 1.6517 0.425 0.423 0.428 0.423 0.438 2,145,889 0.4281 -0.61%
2015-12-18 0 1.650 1.640 1.650 1.610 1.690 476,000 780,440 1.6396 0.428 0.425 0.428 0.417 0.438 1,836,329 0.4250 1.23%
2015-12-17 0 1.630 1.620 1.630 1.620 1.650 822,000 1,340,880 1.6312 0.423 0.420 0.423 0.420 0.428 3,171,139 0.4228 0.00%
2015-12-16 0 1.630 1.620 1.630 1.620 1.640 896,000 1,462,480 1.6322 0.423 0.420 0.423 0.420 0.425 3,456,619 0.4231 0.62%
2015-12-15 0 1.620 1.610 1.620 1.610 1.630 1,056,000 1,711,540 1.6208 0.420 0.417 0.420 0.417 0.423 4,073,872 0.4201 0.62%
2015-12-14 0 1.610 1.610 1.620 1.610 1.620 760,613 1,228,868 1.6156 0.417 0.417 0.420 0.417 0.420 2,934,318 0.4188 -1.23%
2015-12-11 0 1.630 1.620 1.630 1.620 1.640 592,000 963,920 1.6282 0.423 0.420 0.423 0.420 0.425 2,283,837 0.4221 0.00%
2015-12-10 0 1.630 1.620 1.630 1.620 1.640 2,656,174 4,326,982 1.6290 0.423 0.420 0.423 0.420 0.425 10,247,076 0.4223 0.62%
2015-12-09 0 1.620 1.620 1.630 1.610 1.640 1,278,000 2,073,140 1.6222 0.420 0.420 0.423 0.417 0.425 4,930,311 0.4205 -0.61%
2015-12-08 0 1.630 1.610 1.630 1.610 1.660 1,230,000 1,992,900 1.6202 0.423 0.417 0.423 0.417 0.430 4,745,135 0.4200 -1.21%
2015-12-07 0 1.650 1.640 1.650 1.620 1.690 2,504,320 4,133,481 1.6505 0.428 0.425 0.428 0.420 0.438 9,661,249 0.4278 -1.20%
2015-12-04 0 1.670 1.660 1.670 1.630 1.690 1,146,000 1,902,300 1.6599 0.433 0.430 0.433 0.423 0.438 4,421,077 0.4303 1.21%
2015-12-03 0 1.650 1.630 1.650 1.610 1.720 1,226,000 2,020,870 1.6483 0.428 0.423 0.428 0.417 0.446 4,729,703 0.4273 1.23%
2015-12-02 0 1.630 1.630 1.640 1.570 1.640 1,774,000 2,846,240 1.6044 0.423 0.423 0.425 0.407 0.425 6,843,796 0.4159 3.16%
2015-12-01 0 1.580 1.550 1.580 1.480 1.600 2,016,000 3,105,540 1.5404 0.410 0.402 0.410 0.384 0.415 7,777,392 0.3993 6.04%
2015-11-30 0 1.490 1.480 1.490 1.470 1.490 762,000 1,125,900 1.4776 0.386 0.384 0.386 0.381 0.386 2,939,669 0.3830 -0.67%
2015-11-27 0 1.500 1.470 1.500 1.470 1.520 1,342,000 2,009,780 1.4976 0.389 0.381 0.389 0.381 0.394 5,177,212 0.3882 0.00%
2015-11-26 0 1.500 1.480 1.500 1.450 1.530 2,266,000 3,360,920 1.4832 0.389 0.384 0.389 0.376 0.397 8,741,850 0.3845 4.17%
2015-11-25 0 1.440 1.430 1.440 1.420 1.440 862,000 1,232,460 1.4298 0.373 0.371 0.373 0.368 0.373 3,325,452 0.3706 0.70%
2015-11-24 0 1.430 1.420 1.430 1.420 1.470 1,114,000 1,594,500 1.4313 0.371 0.368 0.371 0.368 0.381 4,297,626 0.3710 0.70%
2015-11-23 0 1.420 1.420 1.430 1.420 1.440 1,118,000 1,597,600 1.4290 0.368 0.368 0.371 0.368 0.373 4,313,057 0.3704 0.00%
2015-11-20 0 1.420 1.410 1.420 1.400 1.420 758,128 1,070,076 1.4115 0.368 0.365 0.368 0.363 0.368 2,924,731 0.3659 1.43%
2015-11-19 0 1.400 1.400 1.410 1.390 1.430 1,554,000 2,189,880 1.4092 0.363 0.363 0.365 0.360 0.371 5,995,073 0.3653 -1.41%
2015-11-18 0 1.420 1.400 1.420 1.400 1.430 2,430,000 3,431,520 1.4121 0.368 0.363 0.368 0.363 0.371 9,374,535 0.3660 0.00%
2015-11-17 0 1.420 1.410 1.420 1.400 1.430 1,218,000 1,726,120 1.4172 0.368 0.365 0.368 0.363 0.371 4,698,841 0.3674 0.00%
2015-11-16 0 1.420 1.410 1.420 1.390 1.420 902,000 1,268,820 1.4067 0.368 0.365 0.368 0.360 0.368 3,479,766 0.3646 -0.70%
2015-11-13 0 1.430 1.410 1.430 1.410 1.430 672,000 951,560 1.4160 0.371 0.365 0.371 0.365 0.371 2,592,464 0.3670 0.00%
2015-11-12 0 1.430 1.420 1.430 1.410 1.430 1,080,000 1,530,800 1.4174 0.371 0.368 0.371 0.365 0.371 4,166,460 0.3674 1.42%
2015-11-11 0 1.410 1.400 1.420 1.400 1.440 768,000 1,092,280 1.4222 0.365 0.363 0.368 0.363 0.373 2,962,816 0.3687 -2.08%
2015-11-10 0 1.440 1.430 1.440 1.430 1.460 1,192,000 1,721,760 1.4444 0.373 0.371 0.373 0.371 0.378 4,598,537 0.3744 -1.37%
2015-11-09 0 1.460 1.450 1.460 1.410 1.480 1,538,000 2,213,940 1.4395 0.378 0.376 0.378 0.365 0.384 5,933,347 0.3731 1.39%
2015-11-06 0 1.440 1.420 1.440 1.370 1.440 1,878,000 2,646,840 1.4094 0.373 0.368 0.373 0.355 0.373 7,245,011 0.3653 1.41%
2015-11-05 0 1.420 1.400 1.430 1.400 1.430 1,254,000 1,767,340 1.4094 0.368 0.363 0.371 0.363 0.371 4,837,723 0.3653 1.43%
2015-11-04 0 1.400 1.400 1.410 1.400 1.430 916,192 1,297,263 1.4159 0.363 0.363 0.365 0.363 0.371 3,534,516 0.3670 -1.41%
2015-11-03 0 1.420 1.420 1.430 1.380 1.420 946,000 1,323,640 1.3992 0.368 0.368 0.371 0.358 0.368 3,649,510 0.3627 2.16%
2015-11-02 0 1.390 1.390 1.400 1.360 1.400 242,000 336,240 1.3894 0.360 0.360 0.363 0.353 0.363 933,596 0.3602 1.46%
2015-10-30 0 1.370 1.350 1.370 1.350 1.400 870,000 1,200,540 1.3799 0.355 0.350 0.355 0.350 0.363 3,356,315 0.3577 -0.72%
2015-10-29 0 1.380 1.380 1.390 1.370 1.420 1,490,000 2,057,700 1.3810 0.358 0.358 0.360 0.355 0.368 5,748,171 0.3580 -2.13%
2015-10-28 0 1.410 1.390 1.410 1.380 1.450 836,000 1,179,380 1.4107 0.365 0.360 0.365 0.358 0.376 3,225,149 0.3657 3.68%
2015-10-27 0 1.360 1.340 1.380 1.340 1.380 1,342,000 1,812,940 1.3509 0.353 0.347 0.358 0.347 0.358 5,177,212 0.3502 1.49%
2015-10-26 0 1.340 1.330 1.350 1.330 1.400 952,000 1,287,140 1.3520 0.347 0.345 0.350 0.345 0.363 3,672,657 0.3505 -3.60%
2015-10-23 0 1.390 1.380 1.390 1.390 1.400 166,000 230,760 1.3901 0.360 0.358 0.360 0.360 0.363 640,400 0.3603 0.72%
2015-10-22 0 1.380 1.370 1.380 1.340 1.400 248,000 343,120 1.3835 0.358 0.355 0.358 0.347 0.363 956,743 0.3586 0.00%
2015-10-20 0 1.380 1.360 1.380 1.300 1.390 602,000 815,340 1.3544 0.358 0.353 0.358 0.337 0.360 2,322,416 0.3511 0.00%
2015-10-19 0 1.380 1.350 1.390 1.340 1.400 554,000 753,940 1.3609 0.358 0.350 0.360 0.347 0.363 2,137,240 0.3528 2.22%
2015-10-16 0 1.350 1.340 1.350 1.330 1.350 580,000 777,880 1.3412 0.350 0.347 0.350 0.345 0.350 2,237,543 0.3476 0.00%
2015-10-15 0 1.350 1.340 1.350 1.340 1.400 510,000 689,600 1.3522 0.350 0.347 0.350 0.347 0.363 1,967,495 0.3505 -1.46%
2015-10-14 0 1.370 1.350 1.370 1.350 1.400 234,000 321,860 1.3755 0.355 0.350 0.355 0.350 0.363 902,733 0.3565 0.74%
2015-10-13 0 1.360 1.330 1.360 1.320 1.440 1,114,000 1,507,440 1.3532 0.353 0.345 0.353 0.342 0.373 4,297,626 0.3508 -4.23%
2015-10-12 0 1.420 1.410 1.440 1.360 1.430 380,000 531,620 1.3990 0.368 0.365 0.373 0.353 0.371 1,465,977 0.3626 4.41%
2015-10-09 0 1.360 1.330 1.360 1.340 1.400 116,000 157,720 1.3597 0.353 0.345 0.353 0.347 0.363 447,509 0.3524 2.26%
2015-10-08 0 1.330 1.290 1.330 1.300 1.370 1,466,000 1,942,500 1.3250 0.345 0.334 0.345 0.337 0.355 5,655,583 0.3435 -1.48%
2015-10-07 0 1.350 1.340 1.350 1.340 1.380 738,039 997,931 1.3521 0.350 0.347 0.350 0.347 0.358 2,847,231 0.3505 0.00%
2015-10-06 0 1.350 1.340 1.350 1.330 1.380 850,000 1,147,340 1.3498 0.350 0.347 0.350 0.345 0.358 3,279,158 0.3499 0.75%
2015-10-05 0 1.340 1.300 1.340 1.300 1.400 2,770,000 3,703,840 1.3371 0.347 0.337 0.347 0.337 0.363 10,686,198 0.3466 -0.74%
2015-10-02 0 1.350 1.340 1.350 1.340 1.400 1,126,000 1,552,500 1.3788 0.350 0.347 0.350 0.347 0.363 4,343,920 0.3574 -3.57%
2015-09-30 0 1.400 1.380 1.400 1.390 1.400 100,000 139,760 1.3976 0.363 0.358 0.363 0.360 0.363 385,783 0.3623 -3.45%
2015-09-29 0 1.450 1.440 1.450 1.380 1.470 168,000 238,820 1.4215 0.376 0.373 0.376 0.358 0.381 648,116 0.3685 2.11%
2015-09-25 0 1.420 1.400 1.440 1.400 1.420 32,000 45,280 1.4150 0.368 0.363 0.373 0.363 0.368 123,451 0.3668 0.71%
2015-09-24 0 1.410 1.350 1.410 1.350 1.470 14,000 19,740 1.4100 0.365 0.350 0.365 0.350 0.381 54,010 0.3655 0.71%
2015-09-23 0 1.400 1.380 1.400 1.400 1.430 138,000 193,360 1.4012 0.363 0.358 0.363 0.363 0.371 532,381 0.3632 -2.78%
2015-09-22 0 1.440 1.430 1.440 1.440 1.460 250,000 364,940 1.4598 0.373 0.371 0.373 0.373 0.378 964,458 0.3784 -1.37%
2015-09-21 0 1.460 1.420 1.470 1.400 1.480 64,000 92,080 1.4388 0.378 0.368 0.381 0.363 0.384 246,901 0.3729 0.69%
2015-09-18 0 1.450 1.440 1.470 1.450 1.490 14,000 20,380 1.4557 0.376 0.373 0.381 0.376 0.386 54,010 0.3773 1.40%
2015-09-17 0 1.430 1.440 1.470 1.400 1.500 34,000 48,820 1.4359 0.371 0.373 0.381 0.363 0.389 131,166 0.3722 -1.38%
2015-09-16 0 1.450 1.450 1.480 - - 0 0 - 0.376 0.376 0.384 - - 0 - 1.40%
2015-09-15 0 1.430 1.410 1.430 1.430 1.430 2,000 2,860 1.4300 0.371 0.365 0.371 0.371 0.371 7,716 0.3707 0.70%
2015-09-14 0 1.420 1.420 1.460 1.400 1.490 122,000 173,920 1.4256 0.368 0.368 0.378 0.363 0.386 470,656 0.3695 0.00%
2015-09-11 0 1.420 1.390 1.420 1.350 1.460 256,000 357,500 1.3965 0.368 0.360 0.368 0.350 0.378 987,605 0.3620 -2.07%
2015-09-10 0 1.450 1.430 1.480 1.380 1.520 332,000 472,120 1.4220 0.376 0.371 0.384 0.358 0.394 1,280,801 0.3686 4.69%
2015-09-09 0 1.640 1.630 1.640 1.590 1.640 644,000 1,042,600 1.6189 0.359 0.357 0.359 0.348 0.359 2,941,869 0.3544 4.46%
2015-09-08 0 1.570 1.540 1.580 1.540 1.590 536,000 838,080 1.5636 0.344 0.337 0.346 0.337 0.348 2,448,512 0.3423 0.64%
2015-09-07 0 1.560 1.510 1.570 1.480 1.560 648,000 974,440 1.5038 0.341 0.331 0.344 0.324 0.341 2,960,142 0.3292 4.00%
2015-09-04 0 1.500 1.490 1.500 1.480 1.540 320,000 477,260 1.4914 0.328 0.326 0.328 0.324 0.337 1,461,798 0.3265 0.00%
2015-09-02 0 1.500 1.490 1.500 1.480 1.540 982,000 1,493,960 1.5213 0.328 0.326 0.328 0.324 0.337 4,485,894 0.3330 0.00%
2015-09-01 0 1.500 1.490 1.500 1.490 1.570 528,000 801,300 1.5176 0.328 0.326 0.328 0.326 0.344 2,411,967 0.3322 0.00%
2015-08-31 0 1.500 1.480 1.500 1.470 1.700 1,176,000 1,824,780 1.5517 0.328 0.324 0.328 0.322 0.372 5,372,109 0.3397 4.90%
2015-08-28 0 1.430 1.430 1.450 1.380 1.420 126,000 176,640 1.4019 0.313 0.313 0.317 0.302 0.311 575,583 0.3069 2.14%
2015-08-27 0 1.400 1.340 1.400 1.330 1.400 114,000 155,920 1.3677 0.306 0.293 0.306 0.291 0.306 520,766 0.2994 3.70%
2015-08-26 0 1.350 1.300 1.350 1.340 1.400 46,000 62,940 1.3683 0.296 0.285 0.296 0.293 0.306 210,134 0.2995 -1.46%
2015-08-25 0 1.370 1.330 1.370 1.310 1.390 38,000 51,280 1.3495 0.300 0.291 0.300 0.287 0.304 173,589 0.2954 0.00%
2015-08-24 0 1.370 1.350 1.370 1.360 1.450 334,000 456,120 1.3656 0.300 0.296 0.300 0.298 0.317 1,525,752 0.2989 -4.20%
2015-08-21 0 1.430 1.360 1.430 1.370 1.460 296,000 418,820 1.4149 0.313 0.298 0.313 0.300 0.320 1,352,164 0.3097 -1.38%
2015-08-20 0 1.450 1.440 1.450 1.450 1.500 338,000 506,320 1.4980 0.317 0.315 0.317 0.317 0.328 1,544,025 0.3279 -2.03%
2015-08-19 0 1.480 1.450 1.480 1.350 1.500 210,000 296,520 1.4120 0.324 0.317 0.324 0.296 0.328 959,305 0.3091 -1.99%
2015-08-18 0 1.510 1.470 1.510 1.470 1.520 20,000 29,840 1.4920 0.331 0.322 0.331 0.322 0.333 91,362 0.3266 -0.66%
2015-08-17 0 1.520 1.500 1.520 1.530 1.530 2,000 3,060 1.5300 0.333 0.328 0.333 0.335 0.335 9,136 0.3349 2.01%
2015-08-14 0 1.490 1.480 1.490 1.490 1.530 8,000 12,100 1.5125 0.326 0.324 0.326 0.326 0.335 36,545 0.3311 -0.67%
2015-08-13 0 1.500 1.480 1.500 1.510 1.510 14,000 21,140 1.5100 0.328 0.324 0.328 0.331 0.331 63,954 0.3306 1.35%
2015-08-12 0 1.480 1.450 1.480 1.460 1.530 98,000 145,660 1.4863 0.324 0.317 0.324 0.320 0.335 447,676 0.3254 -2.63%
2015-08-11 0 1.520 1.500 1.520 1.500 1.520 48,000 72,860 1.5179 0.333 0.328 0.333 0.328 0.333 219,270 0.3323 0.66%
2015-08-10 0 1.510 1.480 1.510 1.420 1.520 54,000 79,380 1.4700 0.331 0.324 0.331 0.311 0.333 246,678 0.3218 0.67%
2015-08-07 0 1.500 1.470 1.500 1.490 1.550 190,000 285,600 1.5032 0.328 0.322 0.328 0.326 0.339 867,943 0.3291 -1.32%
2015-08-06 0 1.520 1.510 1.520 1.510 1.550 42,000 63,960 1.5229 0.333 0.331 0.333 0.331 0.339 191,861 0.3334 -1.94%
2015-08-05 0 1.550 1.530 1.550 1.510 1.560 44,000 67,200 1.5273 0.339 0.335 0.339 0.331 0.341 200,997 0.3343 1.97%
2015-08-04 0 1.520 1.500 1.550 1.510 1.560 68,000 105,040 1.5447 0.333 0.328 0.339 0.331 0.341 310,632 0.3381 -0.65%
2015-08-03 0 1.530 1.510 1.530 1.400 1.560 200,000 300,660 1.5033 0.335 0.331 0.335 0.306 0.341 913,624 0.3291 6.25%
2015-07-31 0 1.440 1.420 1.440 1.410 1.450 100,000 143,300 1.4330 0.315 0.311 0.315 0.309 0.317 456,812 0.3137 1.41%
2015-07-30 0 1.420 1.410 1.420 1.410 1.440 48,000 68,180 1.4204 0.311 0.309 0.311 0.309 0.315 219,270 0.3109 0.00%
2015-07-29 0 1.420 1.390 1.420 1.380 1.420 86,000 120,660 1.4030 0.311 0.304 0.311 0.302 0.311 392,858 0.3071 1.43%
2015-07-28 0 1.400 1.380 1.400 1.370 1.430 54,000 75,220 1.3930 0.306 0.302 0.306 0.300 0.313 246,678 0.3049 0.00%
2015-07-27 0 1.400 1.380 1.400 1.300 1.520 1,140,000 1,650,660 1.4479 0.306 0.302 0.306 0.285 0.333 5,207,657 0.3170 -6.67%
2015-07-24 0 1.500 1.490 1.500 1.450 1.500 292,000 435,260 1.4906 0.328 0.326 0.328 0.317 0.328 1,333,891 0.3263 0.67%
2015-07-23 0 1.490 1.480 1.490 1.440 1.550 1,296,000 1,927,860 1.4875 0.326 0.324 0.326 0.315 0.339 5,920,284 0.3256 -6.29%
2015-07-22 0 1.590 1.500 1.590 1.450 1.590 1,210,000 1,782,820 1.4734 0.348 0.328 0.348 0.317 0.348 5,527,425 0.3225 0.63%
2015-07-21 0 1.580 1.530 1.580 1.500 1.690 568,000 877,040 1.5441 0.346 0.335 0.346 0.328 0.370 2,594,692 0.3380 -1.25%
2015-07-20 0 1.600 1.590 1.600 1.550 1.600 162,000 258,720 1.5970 0.350 0.348 0.350 0.339 0.350 740,035 0.3496 0.00%
2015-07-17 0 1.600 1.570 1.600 1.560 1.660 384,000 614,860 1.6012 0.350 0.344 0.350 0.341 0.363 1,754,158 0.3505 0.00%
2015-07-16 0 1.600 1.580 1.600 1.560 1.720 1,136,000 1,847,480 1.6263 0.350 0.346 0.350 0.341 0.377 5,189,384 0.3560 0.00%
2015-07-15 0 1.600 1.590 1.600 1.600 1.700 626,000 1,012,380 1.6172 0.350 0.348 0.350 0.350 0.372 2,859,643 0.3540 -5.88%
2015-07-14 0 1.700 1.650 1.700 1.620 1.750 180,000 303,660 1.6870 0.372 0.361 0.372 0.355 0.383 822,262 0.3693 0.00%
2015-07-13 0 1.700 1.660 1.800 1.590 1.700 656,000 1,067,360 1.6271 0.372 0.363 0.394 0.348 0.372 2,996,687 0.3562 6.25%
2015-07-10 0 1.600 1.560 1.610 1.550 1.630 486,000 786,160 1.6176 0.350 0.341 0.352 0.339 0.357 2,220,106 0.3541 -1.84%
2015-07-09 0 1.630 1.550 1.630 1.600 1.650 1,428,000 2,314,200 1.6206 0.357 0.339 0.357 0.350 0.361 6,523,276 0.3548 1.87%
2015-07-08 0 1.600 1.600 1.610 1.250 1.600 3,969,345 5,563,700 1.4017 0.350 0.350 0.352 0.274 0.350 18,132,445 0.3068 6.67%
2015-07-07 0 1.500 1.490 1.500 1.450 1.610 450,000 682,660 1.5170 0.328 0.326 0.328 0.317 0.352 2,055,654 0.3321 -6.25%
2015-07-06 0 1.600 1.580 1.600 1.550 1.860 2,988,000 4,866,040 1.6285 0.350 0.346 0.350 0.339 0.407 13,649,543 0.3565 -13.98%
2015-07-03 0 1.860 1.680 1.860 1.520 1.900 578,000 1,032,860 1.7870 0.407 0.368 0.407 0.333 0.416 2,640,373 0.3912 0.00%
2015-07-02 0 1.860 1.820 1.870 1.820 1.950 252,000 469,860 1.8645 0.407 0.398 0.409 0.398 0.427 1,151,166 0.4082 -2.11%
2015-06-30 0 1.900 1.820 1.910 1.770 1.910 582,000 1,057,480 1.8170 0.416 0.398 0.418 0.387 0.418 2,658,646 0.3978 0.53%
2015-06-29 0 1.890 1.850 1.890 1.800 1.970 908,000 1,721,760 1.8962 0.414 0.405 0.414 0.394 0.431 4,147,853 0.4151 -3.08%
2015-06-26 0 1.950 1.920 1.950 1.860 2.000 1,680,000 3,225,820 1.9201 0.427 0.420 0.427 0.407 0.438 7,674,442 0.4203 2.63%
2015-06-25 0 1.900 1.880 1.900 1.840 1.910 1,138,000 2,145,360 1.8852 0.416 0.412 0.416 0.403 0.418 5,198,521 0.4127 1.60%
2015-06-24 0 1.870 1.830 1.880 1.840 1.910 380,000 708,290 1.8639 0.409 0.401 0.412 0.403 0.418 1,735,886 0.4080 0.00%
2015-06-23 0 1.870 1.820 1.890 1.800 1.900 252,000 466,820 1.8525 0.409 0.398 0.414 0.394 0.416 1,151,166 0.4055 0.54%
2015-06-22 0 1.860 1.830 1.860 1.850 1.910 226,000 423,680 1.8747 0.407 0.401 0.407 0.405 0.418 1,032,395 0.4104 -1.59%
2015-06-19 0 1.890 1.850 1.900 1.870 1.940 522,000 981,760 1.8808 0.414 0.405 0.416 0.409 0.425 2,384,559 0.4117 -1.05%
2015-06-18 0 1.910 1.850 1.910 1.830 1.990 452,000 848,240 1.8766 0.418 0.405 0.418 0.401 0.436 2,064,790 0.4108 0.53%
2015-06-17 0 1.900 1.870 1.900 1.840 2.000 1,584,256 3,034,158 1.9152 0.416 0.409 0.416 0.403 0.438 7,237,072 0.4193 0.00%
2015-06-16 0 1.900 1.840 1.900 1.850 1.900 418,000 790,080 1.8901 0.416 0.403 0.416 0.405 0.416 1,909,474 0.4138 -0.52%
2015-06-15 0 1.910 1.850 1.910 1.880 1.940 600,000 1,136,680 1.8945 0.418 0.405 0.418 0.412 0.425 2,740,872 0.4147 0.00%
2015-06-12 0 1.910 1.880 1.920 1.870 1.950 124,000 233,300 1.8815 0.418 0.412 0.420 0.409 0.427 566,447 0.4119 0.53%
2015-06-11 0 1.900 1.900 1.910 1.880 1.920 304,000 579,520 1.9063 0.416 0.416 0.418 0.412 0.420 1,388,709 0.4173 0.00%
2015-06-10 0 1.900 1.820 1.900 1.790 1.950 462,495 876,020 1.8941 0.416 0.398 0.416 0.392 0.427 2,112,733 0.4146 0.00%
2015-06-09 0 1.900 1.810 1.900 1.780 1.940 1,676,000 3,120,600 1.8619 0.416 0.396 0.416 0.390 0.425 7,656,169 0.4076 -1.04%
2015-06-08 0 1.920 1.820 1.920 1.830 1.980 1,122,640 2,133,130 1.9001 0.420 0.398 0.420 0.401 0.433 5,128,354 0.4159 -1.54%
2015-06-05 0 1.950 1.930 1.950 1.930 2.020 454,000 890,920 1.9624 0.427 0.422 0.427 0.422 0.442 2,073,927 0.4296 -2.01%
2015-06-04 0 1.990 1.960 1.990 1.900 2.070 2,118,000 4,203,120 1.9845 0.436 0.429 0.436 0.416 0.453 9,675,278 0.4344 0.51%
2015-06-03 0 1.980 1.950 2.000 1.950 2.100 762,599 1,506,088 1.9749 0.433 0.427 0.438 0.427 0.460 3,483,644 0.4323 -0.50%
2015-06-02 0 1.990 1.990 2.030 1.980 2.100 3,061,769 6,237,187 2.0371 0.436 0.436 0.444 0.433 0.460 13,986,529 0.4459 -0.50%
2015-06-01 0 2.000 1.970 2.000 1.970 2.050 1,617,000 3,235,420 2.0009 0.438 0.431 0.438 0.431 0.449 7,386,650 0.4380 0.00%
2015-05-29 0 2.000 1.980 2.010 1.960 2.080 1,349,883 2,708,320 2.0063 0.438 0.433 0.440 0.429 0.455 6,166,428 0.4392 -1.96%
2015-05-28 0 2.040 2.030 2.060 2.010 2.180 2,734,512 5,662,614 2.0708 0.447 0.444 0.451 0.440 0.477 12,491,579 0.4533 2.00%
2015-05-27 0 2.000 1.990 2.000 1.990 2.100 3,678,000 7,482,480 2.0344 0.438 0.436 0.438 0.436 0.460 16,801,546 0.4453 2.56%
2015-05-26 0 1.950 1.910 1.950 1.890 2.080 6,602,535 12,931,096 1.9585 0.427 0.418 0.427 0.414 0.455 30,161,173 0.4287 10.80%
2015-05-22 0 1.760 1.760 1.800 1.710 1.820 488,641 869,808 1.7801 0.385 0.385 0.394 0.374 0.398 2,232,171 0.3897 1.73%
2015-05-21 0 1.730 1.730 1.770 1.700 1.770 1,026,000 1,767,180 1.7224 0.379 0.379 0.387 0.372 0.387 4,686,891 0.3770 0.00%
2015-05-20 0 1.730 1.730 1.760 1.710 1.800 504,000 881,140 1.7483 0.379 0.379 0.385 0.374 0.394 2,302,333 0.3827 1.17%
2015-05-19 0 1.710 1.700 1.800 1.690 1.860 2,350,000 4,157,140 1.7690 0.374 0.372 0.394 0.370 0.407 10,735,082 0.3872 -6.04%
2015-05-18 0 1.820 1.820 1.900 1.780 1.940 1,768,000 3,252,220 1.8395 0.398 0.398 0.416 0.390 0.425 8,076,436 0.4027 -5.70%
2015-05-15 0 1.930 1.920 1.940 1.890 1.940 608,192 1,171,397 1.9260 0.422 0.420 0.425 0.414 0.425 2,778,294 0.4216 3.76%
2015-05-14 0 1.860 1.860 1.900 1.770 1.910 2,031,793 3,755,910 1.8486 0.407 0.407 0.416 0.387 0.418 9,281,475 0.4047 6.29%
2015-05-13 0 1.750 1.730 1.750 1.750 1.840 280,000 494,420 1.7658 0.383 0.379 0.383 0.383 0.403 1,279,074 0.3865 -1.69%
2015-05-12 0 1.780 1.770 1.790 1.760 1.810 346,000 619,600 1.7908 0.390 0.387 0.392 0.385 0.396 1,580,570 0.3920 -0.56%
2015-05-11 0 1.790 1.760 1.790 1.760 1.790 722,000 1,281,100 1.7744 0.392 0.385 0.392 0.385 0.392 3,298,183 0.3884 0.00%
2015-05-08 0 1.790 1.780 1.800 1.730 1.790 470,000 824,720 1.7547 0.392 0.390 0.394 0.379 0.392 2,147,016 0.3841 4.07%
2015-05-07 0 1.720 1.680 1.720 1.650 1.800 814,000 1,387,300 1.7043 0.377 0.368 0.377 0.361 0.394 3,718,450 0.3731 -3.91%
2015-05-06 0 1.790 1.750 1.800 1.730 1.840 936,000 1,687,160 1.8025 0.392 0.383 0.394 0.379 0.403 4,275,760 0.3946 3.47%
2015-05-05 0 1.730 1.710 1.800 1.700 1.830 174,000 302,500 1.7385 0.379 0.374 0.394 0.372 0.401 794,853 0.3806 -3.89%
2015-05-04 0 1.800 1.800 1.840 1.800 1.840 124,000 226,680 1.8281 0.394 0.394 0.403 0.394 0.403 566,447 0.4002 -2.17%
2015-04-30 0 1.840 1.830 1.880 1.800 1.840 336,261 614,701 1.8280 0.403 0.401 0.412 0.394 0.403 1,536,081 0.4002 0.00%
2015-04-29 0 1.840 1.830 1.850 1.760 1.950 1,126,000 2,028,740 1.8017 0.403 0.401 0.405 0.385 0.427 5,143,703 0.3944 3.95%
2015-04-28 0 1.770 1.770 1.800 1.740 1.890 502,000 907,240 1.8073 0.387 0.387 0.394 0.381 0.414 2,293,196 0.3956 -3.80%
2015-04-27 0 1.840 1.780 1.840 1.780 1.920 460,000 845,420 1.8379 0.403 0.390 0.403 0.390 0.420 2,101,335 0.4023 1.66%
2015-04-24 0 1.810 1.790 1.820 1.800 1.840 64,000 116,300 1.8172 0.396 0.392 0.398 0.394 0.403 292,360 0.3978 -2.69%
2015-04-23 0 1.860 1.820 1.860 1.780 1.860 960,593 1,750,803 1.8226 0.407 0.398 0.407 0.390 0.407 4,388,104 0.3990 2.76%
2015-04-22 0 1.810 1.810 1.820 1.800 1.860 120,000 220,000 1.8333 0.396 0.396 0.398 0.394 0.407 548,174 0.4013 0.56%
2015-04-21 0 1.800 1.800 1.840 1.700 1.880 347,922 617,204 1.7740 0.394 0.394 0.403 0.372 0.412 1,589,349 0.3883 4.05%
2015-04-20 0 1.730 1.700 1.750 1.700 1.810 1,022,000 1,763,860 1.7259 0.379 0.372 0.383 0.372 0.396 4,668,619 0.3778 -5.46%
2015-04-17 0 1.830 1.830 1.920 1.820 1.950 854,000 1,594,680 1.8673 0.401 0.401 0.420 0.398 0.427 3,901,175 0.4088 -2.66%
2015-04-16 0 1.880 1.830 1.880 1.760 1.880 1,384,000 2,528,100 1.8267 0.412 0.401 0.412 0.385 0.412 6,322,278 0.3999 6.21%
2015-04-15 0 1.770 1.770 1.780 1.750 1.830 1,862,000 3,336,880 1.7921 0.387 0.387 0.390 0.383 0.401 8,505,840 0.3923 0.57%
2015-04-14 0 1.760 1.770 1.780 1.590 1.780 3,676,256 6,301,750 1.7142 0.385 0.387 0.390 0.348 0.390 16,793,579 0.3752 14.29%
2015-04-13 0 1.540 1.540 1.590 1.510 1.600 1,242,000 1,919,900 1.5458 0.337 0.337 0.348 0.331 0.350 5,673,605 0.3384 0.65%
2015-04-10 0 1.530 1.530 1.550 1.500 1.600 962,000 1,483,740 1.5423 0.335 0.335 0.339 0.328 0.350 4,394,532 0.3376 -0.65%
2015-04-09 0 1.540 1.540 1.560 1.500 1.550 442,000 669,440 1.5146 0.337 0.337 0.341 0.328 0.339 2,019,109 0.3316 4.05%
2015-04-08 0 1.480 1.480 1.500 1.460 1.540 818,000 1,221,760 1.4936 0.324 0.324 0.328 0.320 0.337 3,736,722 0.3270 3.50%
2015-04-02 0 1.430 1.430 1.460 1.430 1.470 186,000 268,540 1.4438 0.313 0.313 0.320 0.313 0.322 849,670 0.3161 0.00%
2015-04-01 0 1.430 1.430 1.460 1.430 1.520 74,000 106,900 1.4446 0.313 0.313 0.320 0.313 0.333 338,041 0.3162 -2.05%
2015-03-31 0 1.460 1.440 1.460 1.460 1.460 70,000 102,200 1.4600 0.320 0.315 0.320 0.320 0.320 319,768 0.3196 0.00%
2015-03-30 0 1.460 1.440 1.480 1.440 1.460 238,833 346,814 1.4521 0.320 0.315 0.324 0.315 0.320 1,091,018 0.3179 -2.01%
2015-03-27 0 1.490 1.480 1.500 1.480 1.490 326,000 484,540 1.4863 0.326 0.324 0.328 0.324 0.326 1,489,207 0.3254 0.00%
2015-03-26 0 1.490 1.470 1.500 1.500 1.500 134,000 201,000 1.5000 0.326 0.322 0.328 0.328 0.328 612,128 0.3284 2.76%
2015-03-25 0 1.450 1.450 1.500 1.440 1.450 34,000 49,060 1.4429 0.317 0.317 0.328 0.315 0.317 155,316 0.3159 1.40%
2015-03-24 0 1.430 1.410 1.470 1.430 1.430 2,000 2,860 1.4300 0.313 0.309 0.322 0.313 0.313 9,136 0.3130 0.00%
2015-03-23 0 1.430 1.430 1.450 1.430 1.430 20,000 28,600 1.4300 0.313 0.313 0.317 0.313 0.313 91,362 0.3130 0.00%
2015-03-20 0 1.430 1.410 1.430 1.440 1.440 16,000 23,040 1.4400 0.313 0.309 0.313 0.315 0.315 73,090 0.3152 -0.69%
2015-03-19 0 1.440 1.420 1.440 1.400 1.470 525,972 747,941 1.4220 0.315 0.311 0.315 0.306 0.322 2,402,703 0.3113 -5.26%
2015-03-18 0 1.520 1.510 1.530 1.500 1.530 368,000 553,160 1.5032 0.333 0.331 0.335 0.328 0.335 1,681,068 0.3291 5.56%
2015-03-17 0 1.440 1.440 1.500 1.440 1.460 156,000 225,180 1.4435 0.315 0.315 0.328 0.315 0.320 712,627 0.3160 2.13%
2015-03-16 0 1.410 1.410 1.440 1.410 1.480 78,000 112,460 1.4418 0.309 0.309 0.315 0.309 0.324 356,313 0.3156 -2.76%
2015-03-13 0 1.450 1.450 1.500 1.400 1.430 504,000 709,060 1.4069 0.317 0.317 0.328 0.306 0.313 2,302,333 0.3080 0.00%
2015-03-12 0 1.450 1.430 1.490 1.450 1.450 60,000 87,000 1.4500 0.317 0.313 0.326 0.317 0.317 274,087 0.3174 -2.68%
2015-03-11 0 1.490 1.420 1.490 1.500 1.510 24,000 36,100 1.5042 0.326 0.311 0.326 0.328 0.331 109,635 0.3293 3.47%
2015-03-10 0 1.440 1.430 1.520 1.440 1.450 32,000 46,200 1.4438 0.315 0.313 0.333 0.315 0.317 146,180 0.3160 -1.37%
2015-03-09 0 1.460 1.440 1.460 1.400 1.460 380,000 544,240 1.4322 0.320 0.315 0.320 0.306 0.320 1,735,886 0.3135 -2.01%
2015-03-06 0 1.490 1.430 1.490 1.480 1.490 160,000 238,000 1.4875 0.326 0.313 0.326 0.324 0.326 730,899 0.3256 1.36%
2015-03-05 0 1.470 1.470 1.500 1.460 1.500 112,128 164,828 1.4700 0.322 0.322 0.328 0.320 0.328 512,214 0.3218 -3.29%
2015-03-04 0 1.520 1.510 1.520 1.520 1.540 256,128 391,369 1.5280 0.333 0.331 0.333 0.333 0.337 1,170,023 0.3345 -1.30%
2015-03-03 0 1.540 1.520 1.570 1.520 1.560 96,000 147,400 1.5354 0.337 0.333 0.344 0.333 0.341 438,540 0.3361 -2.53%
2015-03-02 0 1.580 1.570 1.580 1.510 1.600 106,641 166,187 1.5584 0.346 0.344 0.346 0.331 0.350 487,149 0.3411 -1.25%
2015-02-27 0 1.600 1.590 1.600 1.600 1.600 30,000 48,000 1.6000 0.350 0.348 0.350 0.350 0.350 137,044 0.3503 0.00%
2015-02-26 0 1.600 1.600 1.670 1.600 1.610 26,000 41,660 1.6023 0.350 0.350 0.366 0.350 0.352 118,771 0.3508 -1.84%
2015-02-25 0 1.630 1.610 1.630 - - 0 0 - 0.357 0.352 0.357 - - 0 - 0.00%
2015-02-24 0 1.630 1.630 1.660 - - 0 0 - 0.357 0.357 0.363 - - 0 - 0.00%
2015-02-23 0 1.630 1.630 1.690 1.630 1.640 50,000 81,800 1.6360 0.357 0.357 0.370 0.357 0.359 228,406 0.3581 -2.40%
2015-02-18 0 1.670 1.620 1.690 - - 0 0 - 0.366 0.355 0.370 - - 0 - 0.00%
2015-02-17 0 1.670 1.620 1.670 - - 0 0 - 0.366 0.355 0.366 - - 0 - 0.00%
2015-02-16 0 1.670 1.640 1.670 1.610 1.670 122,000 201,220 1.6493 0.366 0.359 0.366 0.352 0.366 557,311 0.3611 0.00%
2015-02-13 0 1.670 1.620 1.690 - - 0 0 - 0.366 0.355 0.370 - - 0 - 0.00%
2015-02-12 0 1.670 1.600 1.680 - - 0 0 - 0.366 0.350 0.368 - - 0 - 0.00%
2015-02-11 0 1.670 1.620 1.670 1.640 1.700 20,000 33,760 1.6880 0.366 0.355 0.366 0.359 0.372 91,362 0.3695 3.09%
2015-02-10 0 1.620 1.620 1.640 1.600 1.600 30,000 48,000 1.6000 0.355 0.355 0.359 0.350 0.350 137,044 0.3503 0.00%
2015-02-09 0 1.620 1.570 1.620 1.550 1.660 102,000 165,220 1.6198 0.355 0.344 0.355 0.339 0.363 465,948 0.3546 3.85%
2015-02-06 0 1.560 1.550 1.600 1.560 1.570 170,000 265,500 1.5618 0.341 0.339 0.350 0.341 0.344 776,580 0.3419 0.00%
2015-02-05 0 1.560 1.560 1.650 1.560 1.630 194,000 314,040 1.6188 0.341 0.341 0.361 0.341 0.357 886,215 0.3544 -5.45%
2015-02-04 0 1.650 1.560 1.650 - - 0 0 - 0.361 0.341 0.361 - - 0 - -1.79%
2015-02-03 0 1.680 1.560 1.680 - - 0 0 - 0.368 0.341 0.368 - - 0 - 0.00%
2015-02-02 0 1.680 1.620 1.680 1.710 1.710 2,000 3,420 1.7100 0.368 0.355 0.368 0.374 0.374 9,136 0.3743 1.20%
2015-01-30 0 1.660 1.660 1.710 1.650 1.660 42,000 69,580 1.6567 0.363 0.363 0.374 0.361 0.363 191,861 0.3627 0.61%
2015-01-29 0 1.650 1.650 1.710 1.650 1.660 40,000 66,200 1.6550 0.361 0.361 0.374 0.361 0.363 182,725 0.3623 -1.79%
2015-01-28 0 1.680 1.680 1.720 1.680 1.720 702,000 1,199,560 1.7088 0.368 0.368 0.377 0.368 0.377 3,206,820 0.3741 -0.59%
2015-01-27 0 1.690 1.680 1.690 1.660 1.700 232,000 390,160 1.6817 0.370 0.368 0.370 0.363 0.372 1,059,804 0.3681 0.00%
2015-01-26 0 1.690 1.630 1.690 1.690 1.690 42,000 70,980 1.6900 0.370 0.357 0.370 0.370 0.370 191,861 0.3700 1.81%
2015-01-23 0 1.660 1.650 1.660 1.540 1.660 194,128 316,252 1.6291 0.363 0.361 0.363 0.337 0.363 886,800 0.3566 3.75%
2015-01-22 0 1.600 1.560 1.640 1.600 1.600 6,000 9,600 1.6000 0.350 0.341 0.359 0.350 0.350 27,409 0.3503 -2.44%
2015-01-21 0 1.640 1.630 1.650 1.590 1.690 246,000 402,260 1.6352 0.359 0.357 0.361 0.348 0.370 1,123,758 0.3580 -4.09%
2015-01-20 0 1.710 1.710 1.730 1.670 1.850 2,226,000 3,926,500 1.7639 0.374 0.374 0.379 0.366 0.405 10,168,635 0.3861 2.40%
2015-01-19 0 1.670 1.650 1.680 1.510 1.680 1,832,450 2,874,124 1.5685 0.366 0.361 0.368 0.331 0.368 8,370,852 0.3433 10.60%
2015-01-16 0 1.510 1.510 1.530 1.500 1.500 50,000 75,000 1.5000 0.331 0.331 0.335 0.328 0.328 228,406 0.3284 0.00%
2015-01-15 0 1.510 1.510 1.530 1.500 1.510 202,000 302,980 1.4999 0.331 0.331 0.335 0.328 0.331 922,760 0.3283 4.14%
2015-01-14 0 1.450 1.450 1.480 - - 128 179 1.3984 0.317 0.317 0.324 - - 585 0.3061 3.57%
2015-01-13 0 1.400 1.400 1.450 1.370 1.450 398,000 557,180 1.3999 0.306 0.306 0.317 0.300 0.317 1,818,112 0.3065 2.19%
2015-01-12 0 1.370 1.370 1.410 1.340 1.460 338,000 485,520 1.4364 0.300 0.300 0.309 0.293 0.320 1,544,025 0.3145 -6.80%
2015-01-09 0 1.470 1.460 1.490 1.470 1.470 226,000 332,220 1.4700 0.322 0.320 0.326 0.322 0.322 1,032,395 0.3218 0.00%
2015-01-08 0 1.470 1.460 1.470 - - 0 0 - 0.322 0.320 0.322 - - 0 - 0.00%
2015-01-07 0 1.470 1.460 1.500 1.470 1.480 110,000 161,900 1.4718 0.322 0.320 0.328 0.322 0.324 502,493 0.3222 -2.65%
2015-01-06 0 1.510 1.480 1.510 1.500 1.510 282,000 425,160 1.5077 0.331 0.324 0.331 0.328 0.331 1,288,210 0.3300 2.72%
2015-01-05 0 1.470 1.450 1.510 1.460 1.470 236,000 346,260 1.4672 0.322 0.317 0.331 0.320 0.322 1,078,076 0.3212 -0.68%
2015-01-02 0 1.480 1.430 1.480 1.490 1.500 38,000 56,820 1.4953 0.324 0.313 0.324 0.326 0.328 173,589 0.3273 -1.99%
2014-12-31 0 1.510 1.500 1.510 1.510 1.510 12,000 18,120 1.5100 0.331 0.328 0.331 0.331 0.331 54,817 0.3306 -2.58%
2014-12-30 0 1.550 1.530 1.550 1.540 1.550 146,000 224,940 1.5407 0.339 0.335 0.339 0.337 0.339 666,946 0.3373 1.31%
2014-12-29 0 1.530 1.510 1.530 1.510 1.540 170,000 258,720 1.5219 0.335 0.331 0.335 0.331 0.337 776,580 0.3332 0.00%
2014-12-24 0 1.530 1.510 1.530 1.470 1.530 24,000 35,520 1.4800 0.335 0.331 0.335 0.322 0.335 109,635 0.3240 0.00%
2014-12-23 0 1.530 1.500 1.530 1.530 1.530 18,000 27,540 1.5300 0.335 0.328 0.335 0.335 0.335 82,226 0.3349 1.32%
2014-12-22 0 1.510 1.510 1.550 - - 0 0 - 0.331 0.331 0.339 - - 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 0.328 0.328 0.341 0.328 0.348 4,984,838 0.3385 -2.60%
2014-12-18 0 1.540 1.460 1.560 1.400 1.550 1,604,000 2,411,320 1.5033 0.337 0.320 0.341 0.306 0.339 7,327,265 0.3291 4.05%
2014-12-17 0 1.480 1.430 1.480 1.470 1.500 50,000 74,140 1.4828 0.324 0.313 0.324 0.322 0.328 228,406 0.3246 0.00%
2014-12-16 0 1.480 1.460 1.500 1.430 1.490 176,000 253,480 1.4402 0.324 0.320 0.328 0.313 0.326 803,989 0.3153 -1.33%
2014-12-15 0 1.500 1.500 1.530 1.500 1.590 1,086,000 1,665,260 1.5334 0.328 0.328 0.335 0.328 0.348 4,960,978 0.3357 -4.46%
2014-12-12 0 1.570 1.550 1.570 1.570 1.570 14,000 21,980 1.5700 0.344 0.339 0.344 0.344 0.344 63,954 0.3437 0.00%
2014-12-11 0 1.570 1.570 1.580 1.560 1.620 1,522,000 2,439,200 1.6026 0.344 0.344 0.346 0.341 0.355 6,952,679 0.3508 0.64%
2014-12-10 0 1.560 1.550 1.560 1.550 1.560 336,000 523,680 1.5586 0.341 0.339 0.341 0.339 0.341 1,534,888 0.3412 0.65%
2014-12-09 0 1.550 1.550 1.560 1.530 1.560 240,000 370,900 1.5454 0.339 0.339 0.341 0.335 0.341 1,096,349 0.3383 0.00%
2014-12-08 0 1.550 1.550 1.560 1.540 1.560 134,000 207,160 1.5460 0.339 0.339 0.341 0.337 0.341 612,128 0.3384 0.00%
2014-12-05 0 1.550 1.550 1.570 1.490 1.570 556,000 847,400 1.5241 0.339 0.339 0.344 0.326 0.344 2,539,875 0.3336 1.97%
2014-12-04 0 1.520 1.510 1.530 1.420 1.560 1,089,281 1,633,343 1.4995 0.333 0.331 0.335 0.311 0.341 4,975,966 0.3282 -13.64%
2014-12-03 1 - - - - - 0 0 - 0.385 - - - - 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 0.385 0.385 0.387 0.298 0.405 18,208,449 0.3571 32.33%
2014-12-01 0 1.330 1.310 1.340 1.300 1.330 588,000 769,820 1.3092 0.291 0.287 0.293 0.285 0.291 2,686,055 0.2866 2.31%
2014-11-28 0 1.300 1.300 1.310 1.300 1.330 551,922 721,144 1.3066 0.285 0.285 0.287 0.285 0.291 2,521,246 0.2860 -0.76%
2014-11-27 0 1.310 1.300 1.340 1.300 1.330 1,019,280 1,337,500 1.3122 0.287 0.285 0.293 0.285 0.291 4,656,193 0.2873 0.00%
2014-11-26 0 1.310 1.300 1.350 1.290 1.330 292,000 383,040 1.3118 0.287 0.285 0.296 0.282 0.291 1,333,891 0.2872 0.77%
2014-11-25 0 1.300 1.300 1.340 1.300 1.310 178,000 231,420 1.3001 0.285 0.285 0.293 0.285 0.287 813,125 0.2846 0.78%
2014-11-24 0 1.290 1.290 1.320 - - 0 0 - 0.282 0.282 0.289 - - 0 - 0.00%
2014-11-21 0 1.290 1.290 1.330 1.280 1.330 62,000 80,780 1.3029 0.282 0.282 0.291 0.280 0.291 283,223 0.2852 -3.73%
2014-11-20 0 1.340 1.280 1.340 1.340 1.350 24,000 32,360 1.3483 0.293 0.280 0.293 0.293 0.296 109,635 0.2952 0.00%
2014-11-19 0 1.340 1.280 1.340 1.370 1.370 2,000 2,740 1.3700 0.293 0.280 0.293 0.300 0.300 9,136 0.2999 3.08%
2014-11-18 0 1.300 1.300 1.340 1.290 1.300 230,000 297,700 1.2943 0.285 0.285 0.293 0.282 0.285 1,050,668 0.2833 0.00%
2014-11-17 0 1.300 1.290 1.360 - - 0 0 - 0.285 0.282 0.298 - - 0 - 0.00%
2014-11-14 0 1.300 1.260 1.300 1.260 1.310 312,000 404,700 1.2971 0.285 0.276 0.285 0.276 0.287 1,425,253 0.2839 0.00%
2014-11-13 0 1.300 1.300 1.350 - - 0 0 - 0.285 0.285 0.296 - - 0 - 0.00%
2014-11-12 0 1.300 1.300 1.340 1.280 1.300 150,000 194,220 1.2948 0.285 0.285 0.293 0.280 0.285 685,218 0.2834 0.00%
2014-11-11 0 1.300 1.280 1.380 - - 0 0 - 0.285 0.280 0.302 - - 0 - 0.00%
2014-11-10 0 1.300 1.300 1.420 - - 0 0 - 0.285 0.285 0.311 - - 0 - 0.00%
2014-11-07 0 1.300 1.300 1.420 1.280 1.300 58,000 74,280 1.2807 0.285 0.285 0.311 0.280 0.285 264,951 0.2804 -1.52%
2014-11-06 0 1.320 1.310 1.350 1.310 1.380 294,000 394,200 1.3408 0.289 0.287 0.296 0.287 0.302 1,343,027 0.2935 -0.75%
2014-11-05 0 1.330 1.280 1.350 - - 0 0 - 0.291 0.280 0.296 - - 0 - 0.00%
2014-11-04 0 1.330 1.280 1.350 - - 0 0 - 0.291 0.280 0.296 - - 0 - 0.00%
2014-11-03 0 1.330 1.300 1.330 1.300 1.330 196,000 257,140 1.3119 0.291 0.285 0.291 0.285 0.291 895,352 0.2872 -0.75%
2014-10-31 0 1.340 1.310 1.360 - - 0 0 - 0.293 0.287 0.298 - - 0 - 0.00%
2014-10-30 0 1.340 1.330 1.380 - - 0 0 - 0.293 0.291 0.302 - - 0 - 0.00%
2014-10-29 0 1.340 1.340 1.370 1.340 1.340 16,000 21,440 1.3400 0.293 0.293 0.300 0.293 0.293 73,090 0.2933 -0.74%
2014-10-28 0 1.350 1.300 1.350 1.350 1.350 70,000 94,500 1.3500 0.296 0.285 0.296 0.296 0.296 319,768 0.2955 -1.46%
2014-10-27 0 1.370 1.300 1.370 1.370 1.370 8,000 10,960 1.3700 0.300 0.285 0.300 0.300 0.300 36,545 0.2999 3.01%
2014-10-24 0 1.330 1.300 1.330 1.330 1.330 4,321 5,740 1.3284 0.291 0.285 0.291 0.291 0.291 19,739 0.2908 -2.21%
2014-10-23 0 1.360 1.330 1.370 - - 0 0 - 0.298 0.291 0.300 - - 0 - 0.00%
2014-10-22 0 1.360 1.310 1.360 - - 0 0 - 0.298 0.287 0.298 - - 0 - 0.00%
2014-10-21 0 1.360 1.320 1.360 1.360 1.360 16,000 21,760 1.3600 0.298 0.289 0.298 0.298 0.298 73,090 0.2977 0.00%
2014-10-20 0 1.360 1.320 1.360 1.370 1.370 6,000 8,220 1.3700 0.298 0.289 0.298 0.300 0.300 27,409 0.2999 3.03%
2014-10-17 0 1.320 1.300 1.350 1.300 1.350 344,641 452,188 1.3121 0.289 0.285 0.296 0.285 0.296 1,574,361 0.2872 -2.22%
2014-10-16 0 1.350 1.290 1.350 1.350 1.350 10,000 13,500 1.3500 0.296 0.282 0.296 0.296 0.296 45,681 0.2955 -0.74%
2014-10-15 0 1.360 1.340 1.370 1.360 1.380 150,192 204,455 1.3613 0.298 0.293 0.300 0.298 0.302 686,095 0.2980 0.00%
2014-10-14 0 1.360 1.330 1.360 1.350 1.380 38,000 51,620 1.3584 0.298 0.291 0.298 0.296 0.302 173,589 0.2974 0.74%
2014-10-13 0 1.350 1.300 1.350 1.350 1.350 38,000 51,300 1.3500 0.296 0.285 0.296 0.296 0.296 173,589 0.2955 3.85%
2014-10-10 0 1.300 1.300 1.360 1.280 1.300 40,000 51,680 1.2920 0.285 0.285 0.298 0.280 0.285 182,725 0.2828 -3.70%
2014-10-09 0 1.350 1.350 1.370 1.350 1.370 538,000 736,160 1.3683 0.296 0.296 0.300 0.296 0.300 2,457,649 0.2995 -1.46%
2014-10-08 0 1.370 1.370 1.390 1.360 1.370 88,000 120,520 1.3695 0.300 0.300 0.304 0.298 0.300 401,995 0.2998 2.24%
2014-10-07 0 1.340 1.320 1.380 - - 0 0 - 0.293 0.289 0.302 - - 0 - 0.00%
2014-10-06 0 1.340 1.320 1.380 - - 0 0 - 0.293 0.289 0.302 - - 0 - 0.00%
2014-10-03 0 1.340 1.360 1.400 1.320 1.340 52,000 68,780 1.3227 0.293 0.298 0.306 0.289 0.293 237,542 0.2895 0.00%
2014-09-30 0 1.340 1.300 1.370 - - 0 0 - 0.293 0.285 0.300 - - 0 - 0.00%
2014-09-29 0 1.340 1.340 1.350 1.250 1.340 96,000 124,700 1.2990 0.293 0.293 0.296 0.274 0.293 438,540 0.2844 -2.19%
2014-09-26 0 1.370 1.310 1.370 1.310 1.370 162,000 217,560 1.3430 0.300 0.287 0.300 0.287 0.300 740,035 0.2940 1.48%
2014-09-25 0 1.350 1.320 1.350 1.260 1.350 180,000 241,800 1.3433 0.296 0.289 0.296 0.276 0.296 822,262 0.2941 0.75%
2014-09-24 0 1.340 1.340 1.370 1.320 1.350 46,768 62,750 1.3417 0.293 0.293 0.300 0.289 0.296 213,642 0.2937 -0.74%
2014-09-23 0 1.350 1.350 1.370 1.330 1.340 1,012,000 1,382,060 1.3657 0.296 0.296 0.300 0.291 0.293 4,622,938 0.2990 3.05%
2014-09-22 0 1.310 1.300 1.350 1.300 1.350 412,000 542,100 1.3158 0.287 0.285 0.296 0.285 0.296 1,882,065 0.2880 -5.76%
2014-09-19 0 1.390 1.350 1.390 1.330 1.400 200,000 277,760 1.3888 0.304 0.296 0.304 0.291 0.306 913,624 0.3040 0.72%
2014-09-18 0 1.380 1.330 1.380 1.310 1.380 68,961 91,288 1.3238 0.302 0.291 0.302 0.287 0.302 315,022 0.2898 -1.43%
2014-09-17 0 1.400 1.320 1.400 1.330 1.400 44,000 58,700 1.3341 0.306 0.289 0.306 0.291 0.306 200,997 0.2920 4.48%
2014-09-16 0 1.340 1.320 1.350 1.320 1.350 162,000 216,820 1.3384 0.293 0.289 0.296 0.289 0.296 740,035 0.2930 -2.90%
2014-09-15 0 1.380 1.350 1.380 1.380 1.380 2,005 2,766 1.3796 0.302 0.296 0.302 0.302 0.302 9,159 0.3020 2.22%
2014-09-12 0 1.350 1.340 1.390 1.340 1.370 208,128 281,270 1.3514 0.296 0.293 0.304 0.293 0.300 950,754 0.2958 -1.46%
2014-09-11 0 1.370 1.370 1.420 1.370 1.370 6,000 8,220 1.3700 0.300 0.300 0.311 0.300 0.300 27,409 0.2999 -0.72%
2014-09-10 0 1.380 1.340 1.400 1.340 1.380 234,000 319,280 1.3644 0.302 0.293 0.306 0.293 0.302 1,068,940 0.2987 0.00%
2014-09-08 0 1.380 1.360 1.410 1.380 1.380 20,064 27,685 1.3798 0.302 0.298 0.309 0.302 0.302 91,655 0.3021 -2.82%
2014-09-05 0 1.420 1.370 1.420 1.430 1.430 54,000 77,220 1.4300 0.311 0.300 0.311 0.313 0.313 246,678 0.3130 1.43%
2014-09-04 0 1.400 1.360 1.400 1.350 1.400 232,000 313,900 1.3530 0.306 0.298 0.306 0.296 0.306 1,059,804 0.2962 2.19%
2014-09-03 0 1.370 1.360 1.370 1.370 1.390 124,000 170,820 1.3776 0.300 0.298 0.300 0.300 0.304 566,447 0.3016 3.01%
2014-09-02 0 1.330 1.320 1.350 1.300 1.440 338,000 447,900 1.3251 0.291 0.289 0.296 0.285 0.315 1,544,025 0.2901 -2.21%
2014-09-01 0 1.360 1.360 1.390 1.350 1.350 32,064 43,283 1.3499 0.298 0.298 0.304 0.296 0.296 146,472 0.2955 1.49%
2014-08-29 0 1.340 1.310 1.340 1.300 1.380 562,384 749,906 1.3334 0.293 0.287 0.293 0.285 0.302 2,569,038 0.2919 -2.90%
2014-08-28 0 1.380 1.350 1.380 1.350 1.420 148,000 202,800 1.3703 0.302 0.296 0.302 0.296 0.311 676,082 0.3000 -2.82%
2014-08-27 0 1.420 1.380 1.420 1.400 1.430 130,000 184,100 1.4162 0.311 0.302 0.311 0.306 0.313 593,856 0.3100 1.43%
2014-08-26 0 1.400 1.380 1.400 1.350 1.480 484,000 668,100 1.3804 0.306 0.302 0.306 0.296 0.324 2,210,970 0.3022 -6.04%
2014-08-25 0 1.490 1.460 1.490 1.500 1.500 188,000 282,000 1.5000 0.326 0.320 0.326 0.328 0.328 858,807 0.3284 -1.32%
2014-08-22 0 1.510 1.430 1.510 1.510 1.520 30,000 45,520 1.5173 0.331 0.313 0.331 0.331 0.333 137,044 0.3322 2.03%
2014-08-21 0 1.480 1.430 1.490 1.450 1.480 50,000 73,180 1.4636 0.324 0.313 0.326 0.317 0.324 228,406 0.3204 0.00%
2014-08-20 0 1.480 1.440 1.480 1.430 1.500 146,000 214,280 1.4677 0.324 0.315 0.324 0.313 0.328 666,946 0.3213 -1.99%
2014-08-19 0 1.510 1.430 1.510 1.460 1.520 404,000 602,260 1.4907 0.331 0.313 0.331 0.320 0.333 1,845,521 0.3263 4.86%
2014-08-18 0 1.440 1.440 1.460 1.440 1.450 50,320 72,528 1.4413 0.315 0.315 0.320 0.315 0.317 229,868 0.3155 0.70%
2014-08-15 0 1.430 1.390 1.430 1.430 1.430 100,000 143,000 1.4300 0.313 0.304 0.313 0.313 0.313 456,812 0.3130 -0.69%
2014-08-14 0 1.440 1.390 1.440 - - 0 0 - 0.315 0.304 0.315 - - 0 - 0.00%
2014-08-13 0 1.440 1.390 1.440 1.390 1.440 44,000 61,280 1.3927 0.315 0.304 0.315 0.304 0.315 200,997 0.3049 0.00%
2014-08-12 0 1.440 1.440 1.480 1.370 1.440 16,000 22,440 1.4025 0.315 0.315 0.324 0.300 0.315 73,090 0.3070 0.00%
2014-08-11 0 1.440 1.380 1.480 1.440 1.440 112,000 161,280 1.4400 0.315 0.302 0.324 0.315 0.315 511,629 0.3152 0.00%
2014-08-08 0 1.440 1.440 1.470 1.440 1.440 50,000 72,000 1.4400 0.315 0.315 0.322 0.315 0.315 228,406 0.3152 0.00%
2014-08-07 0 1.440 1.380 1.450 1.440 1.440 2,000 2,880 1.4400 0.315 0.302 0.317 0.315 0.315 9,136 0.3152 4.35%
2014-08-06 0 1.380 1.380 1.390 1.360 1.450 212,000 296,700 1.3995 0.302 0.302 0.304 0.298 0.317 968,441 0.3064 -4.83%
2014-08-05 0 1.450 1.430 1.450 1.360 1.450 170,000 238,420 1.4025 0.317 0.313 0.317 0.298 0.317 776,580 0.3070 1.40%
2014-08-04 0 1.430 1.370 1.430 1.430 1.430 6,000 8,580 1.4300 0.313 0.300 0.313 0.313 0.313 27,409 0.3130 0.00%
2014-08-01 0 1.430 1.390 1.430 1.380 1.450 380,320 531,838 1.3984 0.313 0.304 0.313 0.302 0.317 1,737,347 0.3061 -1.38%
2014-07-31 0 1.450 1.410 1.450 1.450 1.450 126,576 183,517 1.4499 0.317 0.309 0.317 0.317 0.317 578,214 0.3174 0.00%
2014-07-30 0 1.450 1.410 1.520 - - 0 0 - 0.317 0.309 0.333 - - 0 - 0.00%
2014-07-29 0 1.450 1.450 1.480 1.410 1.450 156,064 224,768 1.4402 0.317 0.317 0.324 0.309 0.317 712,919 0.3153 0.00%
2014-07-28 0 1.450 1.400 1.450 1.400 1.460 322,000 463,260 1.4387 0.317 0.306 0.317 0.306 0.320 1,470,935 0.3149 -4.61%
2014-07-25 0 1.520 1.450 1.520 1.520 1.520 86,000 130,720 1.5200 0.333 0.317 0.333 0.333 0.333 392,858 0.3327 -0.65%
2014-07-24 0 1.530 1.450 1.530 - - 0 0 - 0.335 0.317 0.335 - - 0 - 0.00%
2014-07-23 0 1.530 1.470 1.530 1.530 1.580 72,000 110,440 1.5339 0.335 0.322 0.335 0.335 0.346 328,905 0.3358 0.00%
2014-07-22 0 1.530 1.500 1.550 1.500 1.540 220,000 335,220 1.5237 0.335 0.328 0.339 0.328 0.337 1,004,986 0.3336 3.38%
2014-07-21 0 1.480 1.480 1.530 1.460 1.540 338,000 514,000 1.5207 0.324 0.324 0.335 0.320 0.337 1,544,025 0.3329 1.37%
2014-07-18 0 1.460 1.460 1.490 1.450 1.490 152,000 222,300 1.4625 0.320 0.320 0.326 0.317 0.326 694,354 0.3202 -2.67%
2014-07-17 0 1.500 1.450 1.500 1.510 1.550 126,000 192,120 1.5248 0.328 0.317 0.328 0.331 0.339 575,583 0.3338 -3.23%
2014-07-16 0 1.550 1.480 1.550 1.350 1.580 1,000,320 1,493,072 1.4926 0.339 0.324 0.339 0.296 0.346 4,569,582 0.3267 14.81%
2014-07-15 0 1.350 1.350 1.370 1.310 1.420 448,320 606,416 1.3526 0.296 0.296 0.300 0.287 0.311 2,047,980 0.2961 0.00%
2014-07-14 0 1.350 1.330 1.380 1.290 1.380 284,320 385,820 1.3570 0.296 0.291 0.302 0.282 0.302 1,298,808 0.2971 4.65%
2014-07-11 0 1.290 1.270 1.290 1.270 1.320 146,000 187,920 1.2871 0.282 0.278 0.282 0.278 0.289 666,946 0.2818 -2.27%
2014-07-10 0 1.320 1.320 1.350 1.300 1.320 152,000 199,680 1.3137 0.289 0.289 0.296 0.285 0.289 694,354 0.2876 0.00%
2014-07-09 0 1.320 1.300 1.320 1.300 1.320 38,000 49,440 1.3011 0.289 0.285 0.289 0.285 0.289 173,589 0.2848 1.54%
2014-07-08 0 1.300 1.300 1.310 1.250 1.310 164,000 209,220 1.2757 0.285 0.285 0.287 0.274 0.287 749,172 0.2793 0.00%
2014-07-07 0 1.300 1.270 1.310 1.260 1.300 162,000 207,800 1.2827 0.285 0.278 0.287 0.276 0.285 740,035 0.2808 4.84%
2014-07-04 0 1.240 1.240 1.260 1.200 1.260 76,320 93,437 1.2243 0.271 0.271 0.276 0.263 0.276 348,639 0.2680 1.64%
2014-07-03 0 1.220 1.220 1.230 1.200 1.230 722,000 870,980 1.2063 0.267 0.267 0.269 0.263 0.269 3,298,183 0.2641 0.83%
2014-07-02 0 1.210 1.210 1.230 1.190 1.250 1,029,524 1,253,228 1.2173 0.265 0.265 0.269 0.261 0.274 4,702,989 0.2665 -5.47%
2014-06-30 0 1.280 1.220 1.280 1.260 1.310 12,000 15,220 1.2683 0.280 0.267 0.280 0.276 0.287 54,817 0.2776 2.40%
2014-06-27 0 1.250 1.190 1.250 1.200 1.250 532,000 650,820 1.2233 0.274 0.261 0.274 0.263 0.274 2,430,240 0.2678 0.00%
2014-06-26 0 1.250 1.250 1.260 1.250 1.320 508,000 644,520 1.2687 0.274 0.274 0.276 0.274 0.289 2,320,605 0.2777 -5.30%
2014-06-25 0 1.320 1.300 1.320 1.300 1.320 54,000 70,660 1.3085 0.289 0.285 0.289 0.285 0.289 246,678 0.2864 -0.75%
2014-06-24 0 1.330 1.310 1.330 1.330 1.380 216,000 290,480 1.3448 0.291 0.287 0.291 0.291 0.302 986,714 0.2944 1.53%
2014-06-23 0 1.310 1.270 1.310 1.320 1.320 6,000 7,920 1.3200 0.287 0.278 0.287 0.289 0.289 27,409 0.2890 -1.50%
2014-06-20 0 1.330 1.330 1.350 1.330 1.330 32,000 42,560 1.3300 0.291 0.291 0.296 0.291 0.291 146,180 0.2911 -2.21%
2014-06-19 0 1.360 1.310 1.360 1.320 1.380 358,448 481,862 1.3443 0.298 0.287 0.298 0.289 0.302 1,637,434 0.2943 2.26%
2014-06-18 0 1.330 1.320 1.330 1.330 1.350 108,000 144,640 1.3393 0.291 0.289 0.291 0.291 0.296 493,357 0.2932 -3.62%
2014-06-17 0 1.380 1.330 1.380 1.320 1.380 298,000 397,740 1.3347 0.302 0.291 0.302 0.289 0.302 1,361,300 0.2922 4.55%
2014-06-16 0 1.320 1.310 1.320 1.350 1.350 70,000 94,500 1.3500 0.289 0.287 0.289 0.296 0.296 319,768 0.2955 -0.75%
2014-06-13 0 1.330 1.330 1.340 1.260 1.340 302,000 397,480 1.3162 0.291 0.291 0.293 0.276 0.293 1,379,572 0.2881 0.00%
2014-06-12 0 1.330 1.310 1.330 1.330 1.350 50,448 67,673 1.3414 0.291 0.287 0.291 0.291 0.296 230,453 0.2937 -0.75%
2014-06-11 0 1.340 1.340 1.350 1.340 1.370 432,000 582,900 1.3493 0.293 0.293 0.296 0.293 0.300 1,973,428 0.2954 -2.19%
2014-06-10 0 1.370 1.350 1.390 1.310 1.390 1,210,000 1,634,300 1.3507 0.300 0.296 0.304 0.287 0.304 5,527,425 0.2957 -4.20%
2014-06-09 0 1.430 1.320 1.450 1.310 1.430 140,000 186,280 1.3306 0.313 0.289 0.317 0.287 0.313 639,537 0.2913 5.93%
2014-06-06 0 1.350 1.300 1.350 1.300 1.350 158,000 207,800 1.3152 0.296 0.285 0.296 0.285 0.296 721,763 0.2879 3.85%
2014-06-05 0 1.300 1.300 1.340 1.300 1.350 104,000 138,000 1.3269 0.285 0.285 0.293 0.285 0.296 475,084 0.2905 3.28%
2014-06-04 0 1.350 1.350 1.360 1.350 1.390 678,192 923,879 1.3623 0.276 0.276 0.278 0.276 0.284 3,322,781 0.2780 -2.17%
2014-06-03 0 1.380 1.380 1.400 1.380 1.400 74,000 102,480 1.3849 0.282 0.282 0.286 0.282 0.286 362,561 0.2827 -1.43%
2014-05-30 0 1.400 1.390 1.400 1.390 1.430 230,000 322,880 1.4038 0.286 0.284 0.286 0.284 0.292 1,126,878 0.2865 -2.10%
2014-05-29 0 1.430 1.400 1.430 1.250 1.440 1,248,000 1,744,500 1.3978 0.292 0.286 0.292 0.255 0.294 6,114,538 0.2853 -2.05%
2014-05-28 0 1.460 1.450 1.460 1.460 1.500 24,000 35,120 1.4633 0.298 0.296 0.298 0.298 0.306 117,587 0.2987 0.69%
2014-05-27 0 1.450 1.450 1.480 1.450 1.500 84,000 122,140 1.4540 0.296 0.296 0.302 0.296 0.306 411,555 0.2968 -3.33%
2014-05-26 0 1.500 1.480 1.500 1.450 1.500 628,000 923,660 1.4708 0.306 0.302 0.306 0.296 0.306 3,076,867 0.3002 -2.60%
2014-05-23 0 1.540 1.480 1.540 1.450 1.550 88,000 130,360 1.4814 0.314 0.302 0.314 0.296 0.316 431,153 0.3024 4.76%
2014-05-22 0 1.470 1.470 1.490 1.460 1.470 272,151 397,819 1.4618 0.300 0.300 0.304 0.298 0.300 1,333,396 0.2984 0.68%
2014-05-21 0 1.460 1.440 1.460 1.450 1.480 132,000 193,440 1.4655 0.298 0.294 0.298 0.296 0.302 646,730 0.2991 -2.67%
2014-05-20 0 1.500 1.430 1.500 1.500 1.500 66,000 99,000 1.5000 0.306 0.292 0.306 0.306 0.306 323,365 0.3062 -2.60%
2014-05-19 0 1.540 1.510 1.540 1.550 1.560 418,000 655,900 1.5691 0.314 0.308 0.314 0.316 0.318 2,047,978 0.3203 4.05%
2014-05-16 0 1.480 1.430 1.480 1.430 1.480 166,000 244,660 1.4739 0.302 0.292 0.302 0.292 0.302 813,312 0.3008 -0.67%
2014-05-15 0 1.490 1.490 1.500 - - 0 0 - 0.304 0.304 0.306 - - 0 - 0.00%
2014-05-14 0 1.490 1.450 1.490 1.500 1.500 312,000 466,000 1.4936 0.304 0.296 0.304 0.306 0.306 1,528,634 0.3048 0.00%
2014-05-13 0 1.490 1.410 1.490 1.490 1.490 6,000 8,940 1.4900 0.304 0.288 0.304 0.304 0.304 29,397 0.3041 0.00%
2014-05-12 0 1.490 1.450 1.490 1.450 1.510 344,000 513,040 1.4914 0.304 0.296 0.304 0.296 0.308 1,685,417 0.3044 0.00%
2014-05-09 0 1.490 1.400 1.490 1.420 1.490 250,000 366,160 1.4646 0.304 0.286 0.304 0.290 0.304 1,224,867 0.2989 0.00%
2014-05-08 0 1.490 1.480 1.490 1.480 1.500 42,000 62,800 1.4952 0.304 0.302 0.304 0.302 0.306 205,778 0.3052 0.00%
2014-05-07 0 1.490 1.470 1.490 1.500 1.600 190,000 286,900 1.5100 0.304 0.300 0.304 0.306 0.327 930,899 0.3082 0.00%
2014-05-05 0 1.490 1.490 1.500 1.490 1.600 178,000 269,280 1.5128 0.304 0.304 0.306 0.304 0.327 872,106 0.3088 -3.25%
2014-05-02 0 1.540 1.530 1.540 1.530 1.550 110,961 170,511 1.5367 0.314 0.312 0.314 0.312 0.316 543,650 0.3136 1.32%
2014-04-30 0 1.520 1.460 1.520 1.500 1.610 308,000 464,760 1.5090 0.310 0.298 0.310 0.306 0.329 1,509,037 0.3080 -5.00%
2014-04-29 0 1.600 1.500 1.600 1.500 1.600 302,000 457,320 1.5143 0.327 0.306 0.327 0.306 0.327 1,479,640 0.3091 0.00%
2014-04-28 0 1.600 1.590 1.600 1.590 1.640 200,000 322,280 1.6114 0.327 0.325 0.327 0.325 0.335 979,894 0.3289 -4.76%
2014-04-25 0 1.680 1.620 1.680 1.660 1.680 10,128 16,840 1.6627 0.343 0.331 0.343 0.339 0.343 49,622 0.3394 0.00%
2014-04-24 0 1.680 1.650 1.680 1.680 1.680 20,000 33,600 1.6800 0.343 0.337 0.343 0.343 0.343 97,989 0.3429 0.00%
2014-04-23 0 1.680 1.610 1.680 1.680 1.680 18,000 30,240 1.6800 0.343 0.329 0.343 0.343 0.343 88,190 0.3429 0.00%
2014-04-22 0 1.680 1.660 1.680 1.670 1.680 38,000 63,680 1.6758 0.343 0.339 0.343 0.341 0.343 186,180 0.3420 0.60%
2014-04-17 0 1.670 1.650 1.670 1.650 1.700 132,000 221,400 1.6773 0.341 0.337 0.341 0.337 0.347 646,730 0.3423 -1.76%
2014-04-16 0 1.700 1.640 1.740 - - 0 0 - 0.347 0.335 0.355 - - 0 - 0.00%
2014-04-15 0 1.700 1.670 1.700 1.670 1.720 70,320 118,044 1.6787 0.347 0.341 0.347 0.341 0.351 344,531 0.3426 0.00%
2014-04-14 0 1.700 1.690 1.700 1.700 1.800 356,000 618,860 1.7384 0.347 0.345 0.347 0.347 0.367 1,744,211 0.3548 -5.03%
2014-04-11 0 1.790 1.680 1.790 - - 0 0 - 0.365 0.343 0.365 - - 0 - -1.10%
2014-04-10 0 1.810 1.810 1.820 - - 0 0 - 0.369 0.369 0.371 - - 0 - 0.00%
2014-04-09 0 1.810 1.720 1.810 1.720 1.840 520,000 895,460 1.7220 0.369 0.351 0.369 0.351 0.376 2,547,724 0.3515 -1.63%
2014-04-08 0 1.840 1.680 1.840 1.850 1.850 32,000 58,360 1.8238 0.376 0.343 0.376 0.378 0.378 156,783 0.3722 0.00%
2014-04-07 0 1.840 1.660 1.840 - - 0 0 - 0.376 0.339 0.376 - - 0 - -0.54%
2014-04-04 0 1.850 1.700 1.870 1.840 1.850 52,000 95,700 1.8404 0.378 0.347 0.382 0.376 0.378 254,772 0.3756 0.54%
2014-04-03 0 1.840 1.800 1.840 1.800 1.840 80,000 144,400 1.8050 0.376 0.367 0.376 0.367 0.376 391,958 0.3684 2.22%
2014-04-02 0 1.800 1.680 1.800 1.800 1.800 32,000 57,400 1.7938 0.367 0.343 0.367 0.367 0.367 156,783 0.3661 0.00%
2014-04-01 0 1.800 1.750 1.820 1.660 1.850 596,000 1,041,080 1.7468 0.367 0.357 0.371 0.339 0.378 2,920,084 0.3565 3.45%
2014-03-31 0 1.740 1.680 1.740 1.650 1.790 770,000 1,303,440 1.6928 0.355 0.343 0.355 0.337 0.365 3,772,591 0.3455 -5.95%
2014-03-28 0 1.850 1.840 1.870 - - 0 0 - 0.378 0.376 0.382 - - 0 - 0.00%
2014-03-27 0 1.850 1.840 1.850 1.830 1.910 218,000 411,060 1.8856 0.378 0.376 0.378 0.374 0.390 1,068,084 0.3849 -3.14%
2014-03-26 0 1.910 1.910 1.960 1.900 1.970 48,000 93,180 1.9413 0.390 0.390 0.400 0.388 0.402 235,175 0.3962 0.53%
2014-03-25 0 1.900 1.900 1.940 1.900 1.980 22,000 42,480 1.9309 0.388 0.388 0.396 0.388 0.404 107,788 0.3941 0.53%
2014-03-24 0 1.890 1.860 1.900 - - 0 0 - 0.386 0.380 0.388 - - 0 - 0.00%
2014-03-21 0 1.890 1.860 1.900 1.900 1.900 30,000 57,000 1.9000 0.386 0.380 0.388 0.388 0.388 146,984 0.3878 0.00%
2014-03-20 0 1.890 1.870 1.890 1.890 1.900 50,000 94,860 1.8972 0.386 0.382 0.386 0.386 0.388 244,973 0.3872 -1.05%
2014-03-19 0 1.910 1.900 1.990 - - 0 0 - 0.390 0.388 0.406 - - 0 - 0.00%
2014-03-18 0 1.910 1.910 1.920 - - 0 0 - 0.390 0.390 0.392 - - 0 - 0.00%
2014-03-17 0 1.910 1.910 1.980 1.910 1.910 100,000 191,000 1.9100 0.390 0.390 0.404 0.390 0.390 489,947 0.3898 0.53%
2014-03-14 0 1.900 1.900 1.910 - - 0 0 - 0.388 0.388 0.390 - - 0 - 0.00%
2014-03-13 0 1.900 1.900 1.990 1.900 1.910 300,408 570,918 1.9005 0.388 0.388 0.406 0.388 0.390 1,471,840 0.3879 -1.55%
2014-03-12 0 1.930 1.910 1.940 1.910 1.930 60,000 115,040 1.9173 0.394 0.390 0.396 0.390 0.394 293,968 0.3913 0.00%
2014-03-11 0 1.930 1.930 1.970 1.930 1.980 114,000 221,800 1.9456 0.394 0.394 0.402 0.394 0.404 558,540 0.3971 -4.46%
2014-03-10 0 2.020 2.000 2.020 2.040 2.040 32,000 65,280 2.0400 0.412 0.408 0.412 0.416 0.416 156,783 0.4164 -0.98%
2014-03-07 0 2.040 2.030 2.040 - - 0 0 - 0.416 0.414 0.416 - - 0 - 0.00%
2014-03-06 0 2.040 2.030 2.040 2.040 2.040 200,000 408,000 2.0400 0.416 0.414 0.416 0.416 0.416 979,894 0.4164 0.49%
2014-03-05 0 2.030 2.030 2.040 2.030 2.040 166,000 337,100 2.0307 0.414 0.414 0.416 0.414 0.416 813,312 0.4145 0.00%
2014-03-04 0 2.030 2.030 2.040 2.030 2.030 38,000 77,140 2.0300 0.414 0.414 0.416 0.414 0.414 186,180 0.4143 0.00%
2014-03-03 0 2.030 1.970 2.040 2.030 2.030 137,973 280,085 2.0300 0.414 0.402 0.416 0.414 0.414 675,994 0.4143 0.00%
2014-02-28 0 2.030 2.030 2.040 2.020 2.030 40,000 80,980 2.0245 0.414 0.414 0.416 0.412 0.414 195,979 0.4132 0.50%
2014-02-27 0 2.020 1.990 2.040 2.030 2.060 218,000 448,540 2.0575 0.412 0.406 0.416 0.414 0.420 1,068,084 0.4199 3.59%
2014-02-26 0 1.950 1.950 2.000 1.950 1.960 4,000 7,820 1.9550 0.398 0.398 0.408 0.398 0.400 19,598 0.3990 -0.51%
2014-02-25 0 1.960 1.960 2.000 1.960 2.000 86,000 169,060 1.9658 0.400 0.400 0.408 0.400 0.408 421,354 0.4012 -2.97%
2014-02-24 0 2.020 2.010 2.020 2.060 2.100 132,000 273,200 2.0697 0.412 0.410 0.412 0.420 0.429 646,730 0.4224 -2.42%
2014-02-21 0 2.070 2.010 2.080 2.070 2.070 24,000 49,680 2.0700 0.422 0.410 0.425 0.422 0.422 117,587 0.4225 -1.43%
2014-02-20 0 2.100 2.070 2.100 2.070 2.100 194,000 405,900 2.0923 0.429 0.422 0.429 0.422 0.429 950,497 0.4270 0.00%
2014-02-19 0 2.100 2.080 2.130 2.020 2.100 458,000 950,240 2.0748 0.429 0.425 0.435 0.412 0.429 2,243,957 0.4235 0.96%
2014-02-18 0 2.080 2.030 2.080 2.060 2.090 24,000 49,980 2.0825 0.425 0.414 0.425 0.420 0.427 117,587 0.4250 0.97%
2014-02-17 0 2.060 2.060 2.080 2.050 2.080 14,000 28,920 2.0657 0.420 0.420 0.425 0.418 0.425 68,593 0.4216 2.49%
2014-02-14 0 2.010 2.000 2.020 2.000 2.130 206,000 420,700 2.0422 0.410 0.408 0.412 0.408 0.435 1,009,291 0.4168 -5.19%
2014-02-13 0 2.120 2.070 2.120 2.000 2.190 1,138,167 2,417,510 2.1240 0.433 0.422 0.433 0.408 0.447 5,576,414 0.4335 6.53%
2014-02-12 0 1.990 1.990 2.000 1.990 2.050 40,000 80,700 2.0175 0.406 0.406 0.408 0.406 0.418 195,979 0.4118 3.11%
2014-02-11 0 1.930 1.910 1.930 1.880 1.940 78,641 149,726 1.9039 0.394 0.390 0.394 0.384 0.396 385,299 0.3886 0.00%
2014-02-10 0 1.930 1.930 1.970 - - 0 0 - 0.394 0.394 0.402 - - 0 - 0.52%
2014-02-07 0 1.920 1.910 1.980 - - 0 0 - 0.392 0.390 0.404 - - 0 - 0.00%
2014-02-06 0 1.920 1.920 1.960 1.920 1.920 30,000 57,600 1.9200 0.392 0.392 0.400 0.392 0.392 146,984 0.3919 -3.03%
2014-02-05 0 1.980 1.940 1.990 - - 0 0 - 0.404 0.396 0.406 - - 0 - -0.50%
2014-02-04 0 1.990 1.940 2.040 - - 0 0 - 0.406 0.396 0.416 - - 0 - 0.00%
2014-01-30 0 1.990 1.990 2.030 1.970 1.990 28,000 55,680 1.9886 0.406 0.406 0.414 0.402 0.406 137,185 0.4059 0.51%
2014-01-29 0 1.980 1.930 1.980 - - 2,000 4,000 2.0000 0.404 0.394 0.404 - - 9,799 0.4082 0.00%
2014-01-28 0 1.980 1.930 1.980 - - 0 0 - 0.404 0.394 0.404 - - 0 - 0.00%
2014-01-27 0 1.980 1.980 2.030 1.850 1.990 242,705 473,373 1.9504 0.404 0.404 0.414 0.378 0.406 1,189,126 0.3981 -4.35%
2014-01-24 0 2.070 2.040 2.070 2.010 2.100 954,000 1,998,780 2.0952 0.422 0.416 0.422 0.410 0.429 4,674,094 0.4276 1.97%
2014-01-23 0 2.030 2.000 2.030 1.950 2.060 536,000 1,083,800 2.0220 0.414 0.408 0.414 0.398 0.420 2,626,116 0.4127 4.10%
2014-01-22 0 1.950 1.950 1.980 1.950 1.950 50,000 97,500 1.9500 0.398 0.398 0.404 0.398 0.398 244,973 0.3980 0.00%
2014-01-21 0 1.950 1.950 1.970 1.900 1.950 205,780 401,028 1.9488 0.398 0.398 0.402 0.388 0.398 1,008,213 0.3978 0.00%
2014-01-20 0 1.950 1.870 1.950 1.930 1.950 168,000 327,260 1.9480 0.398 0.382 0.398 0.394 0.398 823,111 0.3976 0.52%
2014-01-17 0 1.940 1.930 1.950 1.920 1.940 160,000 308,140 1.9259 0.396 0.394 0.398 0.392 0.396 783,915 0.3931 3.74%
2014-01-16 0 1.870 1.830 1.870 1.870 1.900 8,000 15,020 1.8775 0.382 0.374 0.382 0.382 0.388 39,196 0.3832 -1.58%
2014-01-15 0 1.900 1.830 1.900 1.830 1.900 20,000 36,940 1.8470 0.388 0.374 0.388 0.374 0.388 97,989 0.3770 1.06%
2014-01-14 0 1.880 1.820 1.880 1.800 1.880 340,984 621,861 1.8237 0.384 0.371 0.384 0.367 0.384 1,670,641 0.3722 -1.57%
2014-01-13 0 1.910 1.880 1.910 1.880 1.920 60,000 114,300 1.9050 0.390 0.384 0.390 0.384 0.392 293,968 0.3888 1.60%
2014-01-10 0 1.880 1.860 1.890 1.790 1.940 324,000 591,920 1.8269 0.384 0.380 0.386 0.365 0.396 1,587,428 0.3729 -1.05%
2014-01-09 0 1.900 1.880 1.900 1.870 1.950 90,000 169,420 1.8824 0.388 0.384 0.388 0.382 0.398 440,952 0.3842 -1.55%
2014-01-08 0 1.930 1.920 1.950 1.930 1.990 236,000 463,640 1.9646 0.394 0.392 0.398 0.394 0.406 1,156,275 0.4010 -4.46%
2014-01-07 0 2.020 1.990 2.020 - - 0 0 - 0.412 0.406 0.412 - - 0 - 0.00%
2014-01-06 0 2.020 2.020 2.050 2.000 2.040 36,000 72,560 2.0156 0.412 0.412 0.418 0.408 0.416 176,381 0.4114 0.00%
2014-01-03 0 2.020 2.000 2.020 2.020 2.040 52,000 105,500 2.0288 0.412 0.408 0.412 0.412 0.416 254,772 0.4141 -0.49%
2014-01-02 0 2.030 2.030 2.080 2.030 2.090 40,000 81,800 2.0450 0.414 0.414 0.425 0.414 0.427 195,979 0.4174 -2.40%
2013-12-31 0 2.080 2.030 2.080 2.030 2.080 112,000 233,240 2.0825 0.425 0.414 0.425 0.414 0.425 548,741 0.4250 2.46%
2013-12-30 0 2.030 2.030 2.060 2.030 2.040 46,000 93,400 2.0304 0.414 0.414 0.420 0.414 0.416 225,376 0.4144 -2.87%
2013-12-27 0 2.090 2.050 2.090 2.060 2.090 28,000 57,740 2.0621 0.427 0.418 0.427 0.420 0.427 137,185 0.4209 0.00%
2013-12-24 0 2.090 2.030 2.090 2.080 2.090 76,000 158,660 2.0876 0.427 0.414 0.427 0.425 0.427 372,360 0.4261 0.48%
2013-12-23 0 2.080 2.080 2.100 2.050 2.100 508,000 1,058,760 2.0842 0.425 0.425 0.429 0.418 0.429 2,488,930 0.4254 1.96%
2013-12-20 0 2.040 2.040 2.060 2.030 2.060 214,000 439,480 2.0536 0.416 0.416 0.420 0.414 0.420 1,048,486 0.4192 0.99%
2013-12-19 0 2.020 2.020 2.050 2.010 2.060 326,000 664,600 2.0387 0.412 0.412 0.418 0.410 0.420 1,597,227 0.4161 -5.61%
2013-12-18 0 2.140 2.050 2.140 2.140 2.190 22,000 47,280 2.1491 0.437 0.418 0.437 0.437 0.447 107,788 0.4386 1.42%
2013-12-17 0 2.110 2.100 2.110 2.000 2.130 1,243,776 2,586,460 2.0795 0.431 0.429 0.431 0.408 0.435 6,093,842 0.4244 2.43%
2013-12-16 0 2.060 2.060 2.100 2.030 2.100 254,000 522,220 2.0560 0.420 0.420 0.429 0.414 0.429 1,244,465 0.4196 0.98%
2013-12-13 0 2.040 2.040 2.110 2.030 2.110 100,000 207,680 2.0768 0.416 0.416 0.431 0.414 0.431 489,947 0.4239 -2.86%
2013-12-12 0 2.100 2.060 2.100 2.060 2.100 66,000 136,520 2.0685 0.429 0.420 0.429 0.420 0.429 323,365 0.4222 0.00%
2013-12-11 0 2.100 2.100 2.140 2.090 2.200 238,192 505,183 2.1209 0.429 0.429 0.437 0.427 0.449 1,167,014 0.4329 -5.83%
2013-12-10 0 2.230 2.150 2.230 2.200 2.230 10,000 22,120 2.2120 0.455 0.439 0.455 0.449 0.455 48,995 0.4515 1.36%
2013-12-09 0 2.200 2.150 2.200 2.130 2.250 272,000 596,580 2.1933 0.449 0.439 0.449 0.435 0.459 1,332,656 0.4477 3.77%
2013-12-06 0 2.120 2.120 2.150 2.120 2.150 104,000 221,240 2.1273 0.433 0.433 0.439 0.433 0.439 509,545 0.4342 -4.07%
2013-12-05 0 2.210 2.170 2.210 2.090 2.290 152,000 327,740 2.1562 0.451 0.443 0.451 0.427 0.467 744,719 0.4401 -3.07%
2013-12-04 0 2.280 2.210 2.280 2.250 2.300 42,000 95,360 2.2705 0.465 0.451 0.465 0.459 0.469 205,778 0.4634 2.24%
2013-12-03 0 2.230 2.120 2.230 2.260 2.280 10,000 22,760 2.2760 0.455 0.433 0.455 0.461 0.465 48,995 0.4645 -2.19%
2013-12-02 0 2.280 2.100 2.280 2.190 2.280 22,000 48,460 2.2027 0.465 0.429 0.465 0.447 0.465 107,788 0.4496 4.11%
2013-11-29 0 2.190 2.120 2.200 2.090 2.190 30,320 64,356 2.1226 0.447 0.433 0.449 0.427 0.447 148,552 0.4332 -0.45%
2013-11-28 0 2.200 2.100 2.200 2.130 2.200 230,000 499,240 2.1706 0.449 0.429 0.449 0.435 0.449 1,126,878 0.4430 4.76%
2013-11-27 0 2.100 2.090 2.100 2.050 2.100 138,000 284,560 2.0620 0.429 0.427 0.429 0.418 0.429 676,127 0.4209 1.45%
2013-11-26 0 2.070 2.070 2.130 2.070 2.130 16,000 33,680 2.1050 0.422 0.422 0.435 0.422 0.435 78,392 0.4296 -3.27%
2013-11-25 0 2.140 2.100 2.140 2.140 2.150 40,000 85,680 2.1420 0.437 0.429 0.437 0.437 0.439 195,979 0.4372 -0.47%
2013-11-22 0 2.150 2.100 2.150 2.140 2.160 40,000 85,760 2.1440 0.439 0.429 0.439 0.437 0.441 195,979 0.4376 0.47%
2013-11-21 0 2.140 2.070 2.140 2.140 2.140 20,000 42,800 2.1400 0.437 0.422 0.437 0.437 0.437 97,989 0.4368 0.94%
2013-11-20 0 2.120 2.080 2.130 2.120 2.160 110,192 233,677 2.1206 0.433 0.425 0.435 0.433 0.441 539,882 0.4328 2.42%
2013-11-19 0 2.070 2.070 2.120 2.070 2.120 24,320 50,526 2.0775 0.422 0.422 0.433 0.422 0.433 119,155 0.4240 -1.90%
2013-11-18 0 2.110 2.080 2.110 2.040 2.110 108,640 224,652 2.0679 0.431 0.425 0.431 0.416 0.431 532,278 0.4221 0.00%
2013-11-15 0 2.110 2.100 2.120 2.090 2.120 101,153 212,223 2.0980 0.431 0.429 0.433 0.427 0.433 495,596 0.4282 0.48%
2013-11-14 0 2.100 2.030 2.100 2.000 2.150 498,000 1,024,380 2.0570 0.429 0.414 0.429 0.408 0.439 2,439,936 0.4198 1.45%
2013-11-13 0 2.070 2.060 2.120 2.070 2.120 18,000 37,360 2.0756 0.422 0.420 0.433 0.422 0.433 88,190 0.4236 -2.82%
2013-11-12 0 2.130 2.100 2.130 2.120 2.150 190,000 403,700 2.1247 0.435 0.429 0.435 0.433 0.439 930,899 0.4337 1.43%
2013-11-11 0 2.100 2.100 2.140 2.100 2.150 54,000 115,780 2.1441 0.429 0.429 0.437 0.429 0.439 264,571 0.4376 0.00%
2013-11-08 0 2.100 2.100 2.120 2.060 2.100 490,256 1,026,007 2.0928 0.429 0.429 0.433 0.420 0.429 2,401,994 0.4271 0.00%
2013-11-07 0 2.100 2.090 2.100 2.100 2.170 334,000 702,540 2.1034 0.429 0.427 0.429 0.429 0.443 1,636,423 0.4293 0.00%
2013-11-06 0 2.100 2.100 2.120 2.060 2.180 546,945 1,144,167 2.0919 0.429 0.429 0.433 0.420 0.445 2,679,740 0.4270 -1.41%
2013-11-05 0 2.130 2.110 2.140 2.110 2.180 138,690 295,586 2.1313 0.435 0.431 0.437 0.431 0.445 679,507 0.4350 1.91%
2013-11-04 0 2.090 2.090 2.130 2.090 2.180 1,422,000 2,997,320 2.1078 0.427 0.427 0.435 0.427 0.445 6,967,046 0.4302 -7.11%
2013-11-01 0 2.250 2.180 2.250 2.250 2.250 4,000 9,000 2.2500 0.459 0.445 0.459 0.459 0.459 19,598 0.4592 0.00%
2013-10-31 0 2.250 2.200 2.250 2.250 2.350 212,000 477,200 2.2509 0.459 0.449 0.459 0.459 0.480 1,038,688 0.4594 -1.75%
2013-10-30 0 2.290 2.250 2.290 2.250 2.290 20,192 45,734 2.2650 0.467 0.459 0.467 0.459 0.467 98,930 0.4623 1.78%
2013-10-29 0 2.250 2.240 2.250 2.250 2.290 74,320 169,571 2.2816 0.459 0.457 0.459 0.459 0.467 364,129 0.4657 -2.17%
2013-10-28 0 2.300 2.280 2.300 2.240 2.300 82,064 186,742 2.2756 0.469 0.465 0.469 0.457 0.469 402,070 0.4645 3.14%
2013-10-25 0 2.230 2.170 2.230 2.170 2.280 196,242 427,853 2.1802 0.455 0.443 0.455 0.443 0.465 961,482 0.4450 0.00%
2013-10-24 0 2.230 2.170 2.230 2.200 2.290 24,000 53,220 2.2175 0.455 0.443 0.455 0.449 0.467 117,587 0.4526 1.36%
2013-10-23 0 2.200 2.160 2.200 2.160 2.200 206,000 451,960 2.1940 0.449 0.441 0.449 0.441 0.449 1,009,291 0.4478 -0.90%
2013-10-22 0 2.220 2.160 2.220 2.180 2.230 208,384 459,850 2.2067 0.453 0.441 0.453 0.445 0.455 1,020,971 0.4504 -0.45%
2013-10-21 0 2.230 2.190 2.230 2.150 2.280 298,562 659,304 2.2083 0.455 0.447 0.455 0.439 0.465 1,462,795 0.4507 -1.33%
2013-10-18 0 2.260 2.170 2.260 2.300 2.300 18,000 41,400 2.3000 0.461 0.443 0.461 0.469 0.469 88,190 0.4694 3.67%
2013-10-17 0 2.180 2.170 2.200 2.180 2.200 54,448 119,463 2.1941 0.445 0.443 0.449 0.445 0.449 266,766 0.4478 0.46%
2013-10-16 0 2.170 2.170 2.230 2.130 2.250 40,000 85,820 2.1455 0.443 0.443 0.455 0.435 0.459 195,979 0.4379 0.46%
2013-10-15 0 2.160 2.140 2.180 2.100 2.200 130,000 276,980 2.1306 0.441 0.437 0.445 0.429 0.449 636,931 0.4349 0.00%
2013-10-11 0 2.160 2.120 2.270 - - 0 0 - 0.441 0.433 0.463 - - 0 - 0.00%
2013-10-10 0 2.160 2.110 2.160 2.110 2.280 368,000 790,060 2.1469 0.441 0.431 0.441 0.431 0.465 1,803,005 0.4382 -0.92%
2013-10-09 0 2.180 2.140 2.180 2.100 2.180 440,000 935,740 2.1267 0.445 0.437 0.445 0.429 0.445 2,155,767 0.4341 3.32%
2013-10-08 0 2.110 2.100 2.110 2.100 2.150 334,000 702,300 2.1027 0.431 0.429 0.431 0.429 0.439 1,636,423 0.4292 -0.47%
2013-10-07 0 2.120 2.100 2.120 2.060 2.150 483,281 1,010,753 2.0914 0.433 0.429 0.433 0.420 0.439 2,367,820 0.4269 -1.40%
2013-10-04 0 2.150 2.130 2.190 2.100 2.150 258,000 543,300 2.1058 0.439 0.435 0.447 0.429 0.439 1,264,063 0.4298 1.42%
2013-10-03 0 2.120 2.080 2.130 2.100 2.280 158,000 343,240 2.1724 0.433 0.425 0.435 0.429 0.465 774,116 0.4434 -1.40%
2013-10-02 0 2.150 2.100 2.150 2.070 2.180 894,000 1,902,900 2.1285 0.439 0.429 0.439 0.422 0.445 4,380,126 0.4344 0.00%
2013-09-30 0 2.150 2.130 2.150 2.110 2.190 440,256 938,807 2.1324 0.439 0.435 0.439 0.431 0.447 2,157,021 0.4352 -1.83%
2013-09-27 0 2.190 2.160 2.190 2.160 2.190 112,000 243,020 2.1698 0.447 0.441 0.447 0.441 0.447 548,741 0.4429 0.00%
2013-09-26 0 2.190 2.160 2.200 2.150 2.190 158,128 344,395 2.1780 0.447 0.441 0.449 0.439 0.447 774,743 0.4445 0.00%
2013-09-25 0 2.190 2.150 2.190 2.150 2.240 286,320 632,055 2.2075 0.447 0.439 0.447 0.439 0.457 1,402,816 0.4506 -0.45%
2013-09-24 0 2.200 2.160 2.200 2.140 2.230 1,008,192 2,196,047 2.1782 0.449 0.441 0.449 0.437 0.455 4,939,606 0.4446 -2.22%
2013-09-23 0 2.250 2.240 2.250 2.180 2.350 398,000 897,300 2.2545 0.459 0.457 0.459 0.445 0.480 1,949,989 0.4602 -2.17%
2013-09-19 0 2.300 2.250 2.300 2.250 2.300 524,064 1,198,938 2.2878 0.469 0.459 0.469 0.459 0.469 2,567,636 0.4669 -0.43%
2013-09-18 0 2.310 2.280 2.350 2.270 2.680 704,000 1,656,740 2.3533 0.471 0.465 0.480 0.463 0.547 3,449,226 0.4803 -1.70%
2013-09-17 0 2.350 2.340 2.350 2.340 2.400 925,239 2,191,134 2.3682 0.480 0.478 0.480 0.478 0.490 4,533,180 0.4834 0.00%
2013-09-16 0 2.350 2.340 2.370 2.350 2.650 2,364,226 5,895,924 2.4938 0.480 0.478 0.484 0.480 0.541 11,583,453 0.5090 -7.48%
2013-09-13 0 2.540 2.500 2.550 2.150 2.550 1,459,645 3,407,190 2.3343 0.518 0.510 0.520 0.439 0.520 7,151,486 0.4764 15.98%
2013-09-12 0 2.190 2.120 2.230 2.020 2.200 712,498 1,525,433 2.1410 0.447 0.433 0.455 0.412 0.449 3,490,862 0.4370 6.83%
2013-09-11 0 2.050 2.020 2.080 1.980 2.050 684,640 1,383,431 2.0207 0.418 0.412 0.425 0.404 0.418 3,354,373 0.4124 5.13%
2013-09-10 0 1.950 1.920 1.950 1.900 1.960 34,000 66,200 1.9471 0.398 0.392 0.398 0.388 0.400 166,582 0.3974 2.63%
2013-09-09 0 1.900 1.840 1.900 1.900 1.980 64,640 124,529 1.9265 0.388 0.376 0.388 0.388 0.404 316,702 0.3932 -1.55%
2013-09-06 0 1.930 1.920 1.930 1.920 1.990 202,128 397,203 1.9651 0.394 0.392 0.394 0.392 0.406 990,320 0.4011 -0.52%
2013-09-05 0 1.940 1.920 1.940 - - 12,320 24,081 1.9546 0.396 0.392 0.396 - - 60,361 0.3989 -0.51%
2013-09-04 0 1.950 1.920 1.970 1.940 1.980 236,960 462,944 1.9537 0.398 0.392 0.402 0.396 0.404 1,160,978 0.3988 0.52%
2013-09-03 0 1.940 1.920 1.940 1.920 1.940 286,320 550,121 1.9214 0.396 0.392 0.396 0.392 0.396 1,402,816 0.3922 2.65%
2013-09-02 0 1.890 1.850 1.920 1.890 1.890 26,000 49,140 1.8900 0.386 0.378 0.392 0.386 0.386 127,386 0.3858 0.53%
2013-08-30 0 1.880 1.850 1.880 1.780 1.880 34,000 63,520 1.8682 0.384 0.378 0.384 0.363 0.384 166,582 0.3813 -0.53%
2013-08-29 0 1.890 1.890 1.900 1.860 1.890 280,192 527,395 1.8823 0.386 0.386 0.388 0.380 0.386 1,372,792 0.3842 1.61%
2013-08-28 0 1.860 1.860 1.880 1.860 1.860 46,000 85,560 1.8600 0.380 0.380 0.384 0.380 0.380 225,376 0.3796 0.00%
2013-08-27 0 1.860 1.850 1.860 1.790 1.880 404,049 741,601 1.8354 0.380 0.378 0.380 0.365 0.384 1,979,626 0.3746 3.33%
2013-08-26 0 1.800 1.750 1.800 1.800 1.800 2,000 3,600 1.8000 0.367 0.357 0.367 0.367 0.367 9,799 0.3674 0.00%
2013-08-23 0 1.800 1.790 1.800 1.800 1.850 100,512 184,670 1.8373 0.367 0.365 0.367 0.367 0.378 492,455 0.3750 1.69%
2013-08-22 0 1.770 1.690 1.770 1.780 1.780 4,320 7,676 1.7769 0.361 0.345 0.361 0.363 0.363 21,166 0.3627 -0.56%
2013-08-21 0 1.780 1.670 1.830 1.780 1.780 80,000 142,400 1.7800 0.363 0.341 0.374 0.363 0.363 391,958 0.3633 4.09%
2013-08-20 0 1.710 1.670 1.780 1.660 1.710 175,601 296,585 1.6890 0.349 0.341 0.363 0.339 0.349 860,352 0.3447 0.00%
2013-08-19 0 1.710 1.680 1.710 1.710 1.710 6,000 10,260 1.7100 0.349 0.343 0.349 0.349 0.349 29,397 0.3490 0.00%
2013-08-16 0 1.710 1.710 1.720 1.710 1.730 143,317 245,508 1.7130 0.349 0.349 0.351 0.349 0.353 702,177 0.3496 0.00%
2013-08-15 0 1.710 1.710 1.730 1.670 1.670 14,320 23,904 1.6693 0.349 0.349 0.353 0.341 0.341 70,160 0.3407 -1.16%
2013-08-13 0 1.730 1.660 1.730 1.660 1.790 152,521 264,714 1.7356 0.353 0.339 0.353 0.339 0.365 747,272 0.3542 0.00%
2013-08-12 0 1.730 1.700 1.750 1.690 1.750 112,626 191,505 1.7004 0.353 0.347 0.357 0.345 0.357 551,808 0.3471 1.76%
2013-08-09 0 1.700 1.650 1.740 1.700 1.700 300,256 510,414 1.6999 0.347 0.337 0.355 0.347 0.347 1,471,095 0.3470 0.00%
2013-08-08 0 1.700 1.700 1.760 1.700 1.770 298,000 520,240 1.7458 0.347 0.347 0.359 0.347 0.361 1,460,042 0.3563 0.00%
2013-08-07 0 1.700 1.630 1.700 1.690 1.750 128,000 217,720 1.7009 0.347 0.333 0.347 0.345 0.357 627,132 0.3472 1.80%
2013-08-06 0 1.670 1.600 1.670 1.670 1.670 6,000 10,020 1.6700 0.341 0.327 0.341 0.341 0.341 29,397 0.3409 0.00%
2013-08-05 0 1.670 1.600 1.670 1.600 1.670 36,192 58,699 1.6219 0.341 0.327 0.341 0.327 0.341 177,322 0.3310 0.00%
2013-08-02 0 1.670 1.610 1.690 1.580 1.720 159,203 268,540 1.6868 0.341 0.329 0.345 0.322 0.351 780,010 0.3443 -1.18%
2013-08-01 0 1.690 1.620 1.690 1.600 1.710 44,833 72,147 1.6092 0.345 0.331 0.345 0.327 0.349 219,658 0.3285 -0.59%
2013-07-31 0 1.700 1.630 1.700 - - 0 0 - 0.347 0.333 0.347 - - 0 - 0.00%
2013-07-30 0 1.700 1.620 1.700 1.610 1.700 40,640 65,744 1.6177 0.347 0.331 0.347 0.329 0.347 199,114 0.3302 -1.16%
2013-07-29 0 1.720 1.620 1.720 - - 0 0 - 0.351 0.331 0.351 - - 0 - -1.15%
2013-07-26 0 1.740 1.640 1.740 - - 0 0 - 0.355 0.335 0.355 - - 0 - 0.00%
2013-07-25 0 1.740 1.560 1.750 1.670 1.740 66,000 110,800 1.6788 0.355 0.318 0.357 0.341 0.355 323,365 0.3426 2.35%
2013-07-24 0 1.700 1.680 1.700 1.700 1.700 47,064 80,004 1.6999 0.347 0.343 0.347 0.347 0.347 230,589 0.3470 -2.30%
2013-07-23 0 1.740 1.680 1.740 - - 0 0 - 0.355 0.343 0.355 - - 0 - 0.00%
2013-07-22 0 1.740 1.680 1.740 1.680 1.740 20,000 33,900 1.6950 0.355 0.343 0.355 0.343 0.355 97,989 0.3460 3.57%
2013-07-19 0 1.680 1.640 1.690 1.650 1.700 36,000 60,620 1.6839 0.343 0.335 0.345 0.337 0.347 176,381 0.3437 0.00%
2013-07-18 0 1.680 1.680 1.700 1.680 1.680 2,000 3,360 1.6800 0.343 0.343 0.347 0.343 0.343 9,799 0.3429 -1.18%
2013-07-17 0 1.700 1.660 1.700 1.650 1.760 64,000 107,040 1.6725 0.347 0.339 0.347 0.337 0.359 313,566 0.3414 0.00%
2013-07-16 0 1.700 1.640 1.700 1.660 1.700 48,400 81,404 1.6819 0.347 0.335 0.347 0.339 0.347 237,134 0.3433 0.00%
2013-07-15 0 1.700 1.650 1.700 - - 128 207 1.6172 0.347 0.337 0.347 - - 627 0.3301 0.00%
2013-07-12 0 1.700 1.640 1.700 1.630 1.700 20,128 33,384 1.6586 0.347 0.335 0.347 0.333 0.347 98,617 0.3385 3.03%
2013-07-11 0 1.650 1.640 1.670 1.640 1.650 91,922 151,603 1.6493 0.337 0.335 0.341 0.335 0.337 450,369 0.3366 -5.71%
2013-07-10 0 1.750 1.640 1.750 1.680 1.750 28,320 48,015 1.6954 0.357 0.335 0.357 0.343 0.357 138,753 0.3460 0.00%
2013-07-09 0 1.750 1.680 1.750 - - 0 0 - 0.357 0.343 0.357 - - 0 - 0.00%
2013-07-08 0 1.750 1.640 1.750 1.630 1.760 152,000 263,680 1.7347 0.357 0.335 0.357 0.333 0.359 744,719 0.3541 0.00%
2013-07-05 0 1.750 1.650 1.750 1.710 1.750 12,002 20,843 1.7366 0.357 0.337 0.357 0.349 0.357 58,803 0.3545 4.79%
2013-07-04 0 1.670 1.670 1.730 1.670 1.740 182,512 311,054 1.7043 0.341 0.341 0.353 0.341 0.355 894,212 0.3479 -1.18%
2013-07-03 0 1.690 1.560 1.700 1.500 1.690 84,000 133,880 1.5938 0.345 0.318 0.347 0.306 0.345 411,555 0.3253 1.20%
2013-07-02 0 1.670 1.610 1.680 1.600 1.800 431,427 729,224 1.6903 0.341 0.329 0.343 0.327 0.367 2,113,763 0.3450 -9.73%
2013-06-28 0 1.850 1.700 1.870 1.770 1.850 200,000 355,320 1.7766 0.378 0.347 0.382 0.361 0.378 979,894 0.3626 3.93%
2013-06-27 0 1.780 1.630 1.780 1.750 1.800 130,768 230,325 1.7613 0.363 0.333 0.363 0.357 0.367 640,694 0.3595 1.71%
2013-06-26 0 1.750 1.630 1.750 1.620 1.750 26,962 44,240 1.6408 0.357 0.333 0.357 0.331 0.357 132,099 0.3349 1.16%
2013-06-25 0 1.730 1.510 1.730 1.650 1.740 234,000 395,400 1.6897 0.353 0.308 0.353 0.337 0.355 1,146,476 0.3449 -0.57%
2013-06-24 0 1.740 1.650 1.740 1.650 1.750 271,000 463,590 1.7107 0.355 0.337 0.355 0.337 0.357 1,327,756 0.3492 -0.57%
2013-06-21 0 1.750 1.690 1.750 1.630 1.750 104,000 174,200 1.6750 0.357 0.345 0.357 0.333 0.357 509,545 0.3419 0.00%
2013-06-20 0 1.750 1.680 1.760 1.680 1.750 68,000 114,560 1.6847 0.357 0.343 0.359 0.343 0.357 333,164 0.3439 -2.23%
2013-06-19 0 1.790 1.700 1.790 1.720 1.790 48,000 82,840 1.7258 0.365 0.347 0.365 0.351 0.365 235,175 0.3522 0.56%
2013-06-18 0 1.780 1.720 1.780 1.700 1.780 8,000 13,920 1.7400 0.363 0.351 0.363 0.347 0.363 39,196 0.3551 -2.20%
2013-06-17 0 1.820 1.630 1.820 1.660 1.820 44,000 74,280 1.6882 0.371 0.333 0.371 0.339 0.371 215,577 0.3446 -1.62%
2013-06-14 0 1.850 - 1.850 1.750 1.850 8,000 14,400 1.8000 0.378 - 0.378 0.357 0.378 39,196 0.3674 0.00%
2013-06-13 0 1.850 1.780 1.900 1.750 1.850 112,000 202,320 1.8064 0.378 0.363 0.388 0.357 0.378 548,741 0.3687 0.00%
2013-06-11 0 1.850 1.670 1.850 1.850 1.850 80,000 148,000 1.8500 0.378 0.341 0.378 0.378 0.378 391,958 0.3776 -0.00%
2013-06-10 0 3.700 3.660 3.850 3.550 3.700 38,000 137,800 3.6263 0.378 0.374 0.393 0.362 0.378 372,360 0.3701 0.54%
2013-06-07 0 3.680 3.660 3.810 3.660 3.830 56,000 213,040 3.8043 0.376 0.374 0.389 0.374 0.391 548,741 0.3882 1.10%
2013-06-06 0 3.640 3.600 3.810 3.640 3.800 152,000 570,280 3.7518 0.371 0.367 0.389 0.371 0.388 1,489,439 0.3829 -2.41%
2013-06-05 0 3.730 3.730 3.750 3.550 3.730 132,000 484,540 3.6708 0.381 0.381 0.383 0.362 0.381 1,293,460 0.3746 1.79%
2013-06-04 0 3.900 3.900 3.960 3.880 3.980 46,000 180,500 3.9239 0.374 0.374 0.380 0.372 0.382 479,745 0.3762 -2.01%
2013-06-03 0 3.980 3.850 3.980 3.900 4.260 208,000 836,960 4.0238 0.382 0.369 0.382 0.374 0.408 2,169,282 0.3858 -1.49%
2013-05-31 0 4.040 4.030 4.100 3.900 4.330 408,000 1,648,760 4.0411 0.387 0.386 0.393 0.374 0.415 4,255,130 0.3875 5.48%
2013-05-30 0 3.830 3.790 3.830 3.760 3.900 390,000 1,486,660 3.8119 0.367 0.363 0.367 0.361 0.374 4,067,404 0.3655 0.79%
2013-05-29 0 3.800 3.780 3.880 3.750 4.120 1,000,000 3,870,360 3.8704 0.364 0.362 0.372 0.360 0.395 10,429,241 0.3711 -8.43%
2013-05-28 0 4.150 4.120 4.250 4.010 4.260 466,000 1,903,920 4.0857 0.398 0.395 0.408 0.384 0.408 4,860,026 0.3918 -3.49%
2013-05-27 0 4.300 4.220 4.300 4.300 4.310 148,000 636,420 4.3001 0.412 0.405 0.412 0.412 0.413 1,543,528 0.4123 -0.23%
2013-05-24 0 4.310 4.240 4.310 4.210 4.310 206,000 881,680 4.2800 0.413 0.407 0.413 0.404 0.413 2,148,424 0.4104 0.23%
2013-05-23 0 4.300 4.230 4.300 4.220 4.370 354,000 1,514,820 4.2792 0.412 0.406 0.412 0.405 0.419 3,691,951 0.4103 2.14%
2013-05-22 0 4.210 4.200 4.280 3.930 4.300 868,000 3,590,340 4.1363 0.404 0.403 0.410 0.377 0.412 9,052,581 0.3966 9.35%
2013-05-21 0 3.850 3.830 3.850 3.750 3.850 318,000 1,208,620 3.8007 0.369 0.367 0.369 0.360 0.369 3,316,498 0.3644 2.39%
2013-05-20 0 3.760 3.720 3.760 3.600 3.760 442,000 1,619,920 3.6650 0.361 0.357 0.361 0.345 0.361 4,609,724 0.3514 2.73%
2013-05-16 0 3.660 3.660 3.720 3.640 3.700 226,000 825,300 3.6518 0.351 0.351 0.357 0.349 0.355 2,357,008 0.3501 -1.61%
2013-05-15 0 3.720 3.720 3.770 3.610 3.780 204,000 746,840 3.6610 0.357 0.357 0.361 0.346 0.362 2,127,565 0.3510 1.64%
2013-05-14 0 3.660 3.660 3.730 3.630 3.670 552,000 2,016,360 3.6528 0.351 0.351 0.358 0.348 0.352 5,756,941 0.3502 -1.88%
2013-05-13 0 3.730 3.680 3.730 3.620 3.780 632,000 2,344,040 3.7089 0.358 0.353 0.358 0.347 0.362 6,591,280 0.3556 -0.80%
2013-05-10 0 3.760 3.730 3.760 3.720 3.900 600,000 2,259,640 3.7661 0.361 0.358 0.361 0.357 0.374 6,257,544 0.3611 -2.08%
2013-05-09 0 3.840 3.840 3.920 3.760 3.930 566,000 2,171,500 3.8366 0.368 0.368 0.376 0.361 0.377 5,902,950 0.3679 1.05%
2013-05-08 0 3.800 3.730 3.790 3.600 3.800 588,000 2,173,760 3.6969 0.364 0.358 0.363 0.345 0.364 6,132,393 0.3545 1.06%
2013-05-07 0 3.760 3.760 3.790 3.680 3.760 440,000 1,640,960 3.7295 0.361 0.361 0.363 0.353 0.361 4,588,866 0.3576 -0.27%
2013-05-06 0 3.770 3.720 3.770 3.720 3.790 132,000 495,780 3.7559 0.361 0.357 0.361 0.357 0.363 1,376,660 0.3601 -0.79%
2013-05-03 0 3.800 3.760 3.800 3.760 3.810 60,000 227,700 3.7950 0.364 0.361 0.364 0.361 0.365 625,754 0.3639 -2.81%
2013-05-02 0 3.910 3.800 3.910 3.910 3.910 82,000 320,620 3.9100 0.375 0.364 0.375 0.375 0.375 855,198 0.3749 0.00%
2013-04-30 0 3.910 3.790 3.910 3.850 3.960 206,000 806,860 3.9168 0.375 0.363 0.375 0.369 0.380 2,148,424 0.3756 -1.26%
2013-04-29 0 3.960 3.920 3.960 3.940 3.980 54,000 213,620 3.9559 0.380 0.376 0.380 0.378 0.382 563,179 0.3793 1.02%
2013-04-26 0 3.920 3.800 3.930 3.800 3.950 74,000 290,280 3.9227 0.376 0.364 0.377 0.364 0.379 771,764 0.3761 0.51%
2013-04-25 0 3.900 3.900 3.950 3.900 3.950 40,000 157,340 3.9335 0.374 0.374 0.379 0.374 0.379 417,170 0.3772 -0.76%
2013-04-24 0 3.930 3.930 4.040 3.930 4.090 118,000 480,640 4.0732 0.377 0.377 0.387 0.377 0.392 1,230,650 0.3906 -2.72%
2013-04-23 0 4.040 4.000 4.040 3.950 4.050 10,000 39,880 3.9880 0.387 0.384 0.387 0.379 0.388 104,292 0.3824 -0.25%
2013-04-22 0 4.050 4.050 4.200 4.050 4.270 20,000 83,980 4.1990 0.388 0.388 0.403 0.388 0.409 208,585 0.4026 -3.80%
2013-04-19 0 4.210 4.210 4.300 4.210 4.210 2,000 8,420 4.2100 0.404 0.404 0.412 0.404 0.404 20,858 0.4037 -3.44%
2013-04-18 0 4.360 4.300 4.370 - - 0 0 - 0.418 0.412 0.419 - - 0 - 0.00%
2013-04-17 0 4.360 4.300 4.360 4.390 4.460 80,000 353,800 4.4225 0.418 0.412 0.418 0.421 0.428 834,339 0.4240 -0.46%
2013-04-16 0 4.380 4.370 4.390 4.380 4.450 192,000 846,400 4.4083 0.420 0.419 0.421 0.420 0.427 2,002,414 0.4227 -2.45%
2013-04-15 0 4.490 4.390 4.490 4.390 4.540 166,000 744,180 4.4830 0.431 0.421 0.431 0.421 0.435 1,731,254 0.4299 -1.10%
2013-04-12 0 4.540 4.430 4.550 4.540 4.580 210,000 957,060 4.5574 0.435 0.425 0.436 0.435 0.439 2,190,141 0.4370 -1.09%
2013-04-11 0 4.590 4.520 4.590 4.550 4.590 212,000 973,000 4.5896 0.440 0.433 0.440 0.436 0.440 2,210,999 0.4401 0.00%
2013-04-10 0 4.590 4.590 4.600 4.570 4.600 240,000 1,100,560 4.5857 0.440 0.440 0.441 0.438 0.441 2,503,018 0.4397 0.66%
2013-04-09 0 4.560 4.420 4.600 4.430 4.590 256,000 1,161,280 4.5363 0.437 0.424 0.441 0.425 0.440 2,669,886 0.4350 0.22%
2013-04-08 0 4.550 4.410 4.560 4.530 4.560 214,000 973,020 4.5468 0.436 0.423 0.437 0.434 0.437 2,231,857 0.4360 0.44%
2013-04-05 0 4.530 4.410 4.540 4.530 4.570 228,000 1,038,140 4.5532 0.434 0.423 0.435 0.434 0.438 2,377,867 0.4366 -0.22%
2013-04-03 0 4.540 4.600 4.610 4.530 4.640 328,000 1,505,680 4.5905 0.435 0.441 0.442 0.434 0.445 3,420,791 0.4402 -1.73%
2013-04-02 0 4.620 4.540 4.620 4.550 4.670 282,000 1,304,660 4.6265 0.443 0.435 0.443 0.436 0.448 2,941,046 0.4436 -0.65%
2013-03-28 0 4.650 4.640 4.650 4.500 4.680 346,000 1,605,860 4.6412 0.446 0.445 0.446 0.431 0.449 3,608,517 0.4450 3.33%
2013-03-27 0 4.500 4.500 4.580 4.500 4.650 222,000 1,025,160 4.6178 0.431 0.431 0.439 0.431 0.446 2,315,291 0.4428 -3.43%
2013-03-26 0 4.660 4.600 4.660 4.600 4.670 252,000 1,173,720 4.6576 0.447 0.441 0.447 0.441 0.448 2,628,169 0.4466 -0.21%
2013-03-25 0 4.670 4.600 4.670 4.600 4.670 220,000 1,019,660 4.6348 0.448 0.441 0.448 0.441 0.448 2,294,433 0.4444 -0.43%
2013-03-22 0 4.690 4.530 4.690 4.520 4.720 196,000 918,460 4.6860 0.450 0.434 0.450 0.433 0.453 2,044,131 0.4493 -0.64%
2013-03-21 0 4.720 4.500 4.720 4.430 4.720 238,000 1,093,900 4.5962 0.453 0.431 0.453 0.425 0.453 2,482,159 0.4407 3.06%
2013-03-20 0 4.580 4.520 4.580 4.550 4.690 346,000 1,604,000 4.6358 0.439 0.433 0.439 0.436 0.450 3,608,517 0.4445 -0.65%
2013-03-19 0 4.610 4.510 4.620 4.560 4.710 230,000 1,074,640 4.6723 0.442 0.432 0.443 0.437 0.452 2,398,725 0.4480 -1.91%
2013-03-18 0 4.700 4.620 4.700 4.500 4.740 372,000 1,722,760 4.6311 0.451 0.443 0.451 0.431 0.454 3,879,677 0.4440 0.00%
2013-03-15 0 4.700 4.660 4.710 4.660 4.810 242,000 1,146,740 4.7386 0.451 0.447 0.452 0.447 0.461 2,523,876 0.4544 -1.47%
2013-03-14 0 4.770 4.690 4.790 4.770 4.790 224,000 1,071,160 4.7820 0.457 0.450 0.459 0.457 0.459 2,336,150 0.4585 0.42%
2013-03-13 0 4.750 4.650 4.770 4.680 4.810 224,000 1,074,440 4.7966 0.455 0.446 0.457 0.449 0.461 2,336,150 0.4599 -0.63%
2013-03-12 0 4.780 4.710 4.790 4.700 4.810 424,000 2,028,960 4.7853 0.458 0.452 0.459 0.451 0.461 4,421,998 0.4588 -0.42%
2013-03-11 0 4.800 4.700 4.810 4.790 4.860 288,000 1,386,860 4.8155 0.460 0.451 0.461 0.459 0.466 3,003,621 0.4617 -0.62%
2013-03-08 0 4.830 4.650 4.830 4.830 4.860 200,000 969,380 4.8469 0.463 0.446 0.463 0.463 0.466 2,085,848 0.4647 -0.21%
2013-03-07 0 4.840 4.680 4.840 4.700 4.860 224,000 1,073,640 4.7930 0.464 0.449 0.464 0.451 0.466 2,336,150 0.4596 0.41%
2013-03-06 0 4.820 4.700 4.820 4.700 4.920 196,000 938,320 4.7873 0.462 0.451 0.462 0.451 0.472 2,044,131 0.4590 3.21%
2013-03-05 0 4.670 4.470 4.680 4.670 4.730 214,000 1,003,820 4.6907 0.448 0.429 0.449 0.448 0.454 2,231,857 0.4498 -0.43%
2013-03-04 0 4.690 4.500 4.700 4.380 4.750 214,000 1,004,560 4.6942 0.450 0.431 0.451 0.420 0.455 2,231,857 0.4501 0.21%
2013-03-01 0 4.680 4.650 4.690 4.680 4.710 212,000 994,200 4.6896 0.449 0.446 0.450 0.449 0.452 2,210,999 0.4497 0.00%
2013-02-28 0 4.680 4.660 4.690 4.680 4.690 228,000 1,067,140 4.6804 0.449 0.447 0.450 0.449 0.450 2,377,867 0.4488 -0.43%
2013-02-27 0 4.700 4.620 4.710 4.690 4.720 196,000 921,420 4.7011 0.451 0.443 0.452 0.450 0.453 2,044,131 0.4508 0.64%
2013-02-26 0 4.670 4.630 4.670 4.620 4.720 248,000 1,156,800 4.6645 0.448 0.444 0.448 0.443 0.453 2,586,452 0.4473 -0.85%
2013-02-25 0 4.710 4.670 4.710 4.650 4.740 202,000 951,980 4.7128 0.452 0.448 0.452 0.446 0.454 2,106,707 0.4519 -0.63%
2013-02-22 0 4.740 4.680 4.750 4.710 4.750 466,000 2,199,600 4.7202 0.454 0.449 0.455 0.452 0.455 4,860,026 0.4526 0.42%
2013-02-21 0 4.720 4.610 4.720 4.690 4.740 260,000 1,226,420 4.7170 0.453 0.442 0.453 0.450 0.454 2,711,603 0.4523 0.64%
2013-02-20 0 4.690 4.680 4.700 4.690 4.760 224,000 1,056,940 4.7185 0.450 0.449 0.451 0.450 0.456 2,336,150 0.4524 -0.21%
2013-02-19 0 4.700 4.700 4.760 4.690 4.930 238,000 1,158,340 4.8670 0.451 0.451 0.456 0.450 0.473 2,482,159 0.4667 -4.47%
2013-02-18 0 4.920 4.820 4.920 4.910 4.960 202,000 995,560 4.9285 0.472 0.462 0.472 0.471 0.476 2,106,707 0.4726 -0.40%
2013-02-15 0 4.940 4.820 4.950 4.900 4.960 216,000 1,067,820 4.9436 0.474 0.462 0.475 0.470 0.476 2,252,716 0.4740 -0.80%
2013-02-14 0 4.980 4.800 4.980 4.780 4.980 234,000 1,122,360 4.7964 0.478 0.460 0.478 0.458 0.478 2,440,442 0.4599 3.75%
2013-02-08 0 4.800 4.710 4.800 4.750 4.800 310,000 1,477,960 4.7676 0.460 0.452 0.460 0.455 0.460 3,233,065 0.4571 1.27%
2013-02-07 0 4.740 4.730 4.750 4.680 4.800 200,000 948,460 4.7423 0.454 0.454 0.455 0.449 0.460 2,085,848 0.4547 -1.46%
2013-02-06 0 4.810 4.710 4.820 4.790 4.850 192,000 925,660 4.8211 0.461 0.452 0.462 0.459 0.465 2,002,414 0.4623 -0.41%
2013-02-05 0 4.830 4.730 4.900 4.820 4.840 200,000 966,300 4.8315 0.463 0.454 0.470 0.462 0.464 2,085,848 0.4633 0.00%
2013-02-04 0 4.830 4.720 4.840 4.830 4.850 184,000 889,840 4.8361 0.463 0.453 0.464 0.463 0.465 1,918,980 0.4637 2.11%
2013-02-01 0 4.730 4.710 4.850 4.700 4.930 510,000 2,456,300 4.8163 0.454 0.452 0.465 0.451 0.473 5,318,913 0.4618 -1.46%
2013-01-31 0 4.800 4.800 4.870 4.800 4.930 510,000 2,481,500 4.8657 0.460 0.460 0.467 0.460 0.473 5,318,913 0.4665 -2.64%
2013-01-30 0 4.930 4.810 4.940 4.930 4.950 204,000 1,006,760 4.9351 0.473 0.461 0.474 0.473 0.475 2,127,565 0.4732 0.00%
2013-01-29 0 4.930 4.860 4.970 4.820 4.960 600,000 2,944,340 4.9072 0.473 0.466 0.477 0.462 0.476 6,257,544 0.4705 0.00%
2013-01-28 0 4.930 4.880 4.940 4.800 4.960 314,000 1,536,760 4.8941 0.473 0.468 0.474 0.460 0.476 3,274,782 0.4693 0.00%
2013-01-25 0 4.930 4.930 4.960 4.900 4.950 298,000 1,468,200 4.9268 0.473 0.473 0.476 0.470 0.475 3,107,914 0.4724 0.41%
2013-01-24 0 4.910 4.900 5.040 4.900 5.090 500,000 2,472,900 4.9458 0.471 0.470 0.483 0.470 0.488 5,214,620 0.4742 -0.20%
2013-01-23 0 4.920 4.900 5.000 4.870 5.000 344,000 1,683,860 4.8949 0.472 0.470 0.479 0.467 0.479 3,587,659 0.4693 2.29%
2013-01-22 0 4.810 4.820 4.900 4.800 4.880 316,000 1,529,200 4.8392 0.461 0.462 0.470 0.460 0.468 3,295,640 0.4640 0.21%
2013-01-21 0 4.800 4.800 4.890 4.800 4.880 240,000 1,160,480 4.8353 0.460 0.460 0.469 0.460 0.468 2,503,018 0.4636 0.00%
2013-01-18 0 4.800 4.720 4.890 4.750 4.900 400,000 1,931,640 4.8291 0.460 0.453 0.469 0.455 0.470 4,171,696 0.4630 0.00%
2013-01-17 0 4.800 4.800 4.860 4.770 4.900 340,000 1,649,060 4.8502 0.460 0.460 0.466 0.457 0.470 3,545,942 0.4651 -0.83%
2013-01-16 0 4.840 4.780 4.850 4.810 4.870 478,000 2,310,980 4.8347 0.464 0.458 0.465 0.461 0.467 4,985,177 0.4636 0.62%
2013-01-15 0 4.810 4.800 4.880 4.800 4.990 464,000 2,290,820 4.9371 0.461 0.460 0.468 0.460 0.478 4,839,168 0.4734 0.21%
2013-01-14 0 4.800 4.780 4.850 4.800 4.940 300,000 1,462,380 4.8746 0.460 0.458 0.465 0.460 0.474 3,128,772 0.4674 -2.64%
2013-01-11 0 4.930 4.860 4.940 4.930 4.970 200,000 988,520 4.9426 0.473 0.466 0.474 0.473 0.477 2,085,848 0.4739 -0.40%
2013-01-10 0 4.950 4.800 4.950 4.930 5.020 240,000 1,190,720 4.9613 0.475 0.460 0.475 0.473 0.481 2,503,018 0.4757 0.00%
2013-01-09 0 4.950 4.840 4.960 4.950 4.970 373,000 1,846,980 4.9517 0.475 0.464 0.476 0.475 0.477 3,890,107 0.4748 0.20%
2013-01-08 0 4.940 4.810 4.960 4.840 4.990 542,000 2,685,420 4.9546 0.474 0.461 0.476 0.464 0.478 5,652,648 0.4751 -0.80%
2013-01-07 0 4.980 4.880 4.980 4.800 5.000 312,000 1,517,280 4.8631 0.478 0.468 0.478 0.460 0.479 3,253,923 0.4663 2.89%
2013-01-04 0 4.840 4.770 4.840 4.830 4.890 216,000 1,049,300 4.8579 0.464 0.457 0.464 0.463 0.469 2,252,716 0.4658 0.83%
2013-01-03 0 4.800 4.690 4.810 4.690 4.900 238,000 1,151,380 4.8377 0.460 0.450 0.461 0.450 0.470 2,482,159 0.4639 -1.64%
2013-01-02 0 4.880 4.780 4.870 4.860 5.030 324,000 1,606,300 4.9577 0.468 0.458 0.467 0.466 0.482 3,379,074 0.4754 -0.41%
2012-12-31 0 4.900 4.800 4.920 4.760 4.970 316,000 1,550,440 4.9065 0.470 0.460 0.472 0.456 0.477 3,295,640 0.4705 0.62%
2012-12-28 0 4.870 4.760 4.880 4.770 4.930 280,000 1,364,380 4.8728 0.467 0.456 0.468 0.457 0.473 2,920,187 0.4672 2.31%
2012-12-27 0 4.760 4.760 4.870 4.760 4.890 224,000 1,090,200 4.8670 0.456 0.456 0.467 0.456 0.469 2,336,150 0.4667 0.85%
2012-12-24 0 4.720 4.720 4.830 4.720 4.840 218,000 1,051,920 4.8253 0.453 0.453 0.463 0.453 0.464 2,273,574 0.4627 -0.42%
2012-12-21 0 4.740 4.740 4.870 4.700 4.890 398,000 1,904,260 4.7846 0.454 0.454 0.467 0.451 0.469 4,150,838 0.4588 -1.66%
2012-12-20 0 4.820 4.750 4.800 4.820 4.840 212,000 1,023,920 4.8298 0.462 0.455 0.460 0.462 0.464 2,210,999 0.4631 0.63%
2012-12-19 0 4.790 4.730 4.800 4.710 4.900 228,000 1,097,160 4.8121 0.459 0.454 0.460 0.452 0.470 2,377,867 0.4614 -1.24%
2012-12-18 0 4.850 4.710 4.720 4.850 4.890 210,000 1,022,420 4.8687 0.465 0.452 0.453 0.465 0.469 2,190,141 0.4668 2.75%
2012-12-17 0 4.720 4.710 4.720 4.760 4.890 220,000 1,060,360 4.8198 0.453 0.452 0.453 0.456 0.469 2,294,433 0.4621 -0.21%
2012-12-14 0 4.730 4.630 4.730 4.700 4.780 274,000 1,303,540 4.7574 0.454 0.444 0.454 0.451 0.458 2,857,612 0.4562 -0.21%
2012-12-13 0 4.740 4.610 4.740 4.580 4.770 298,000 1,405,300 4.7158 0.454 0.442 0.454 0.439 0.457 3,107,914 0.4522 1.07%
2012-12-12 0 4.690 4.650 4.750 4.690 5.030 320,000 1,550,440 4.8451 0.450 0.446 0.455 0.450 0.482 3,337,357 0.4646 -5.06%
2012-12-11 0 4.940 4.740 4.940 4.940 5.040 210,000 1,049,700 4.9986 0.474 0.454 0.474 0.474 0.483 2,190,141 0.4793 -0.40%
2012-12-10 0 4.960 4.950 4.960 4.960 5.040 216,000 1,085,580 5.0258 0.476 0.475 0.476 0.476 0.483 2,252,716 0.4819 -0.20%
2012-12-07 0 4.970 4.900 4.970 4.970 5.040 226,000 1,134,280 5.0189 0.477 0.470 0.477 0.477 0.483 2,357,008 0.4812 -0.20%
2012-12-06 0 4.980 4.900 4.980 - - 0 0 - 0.478 0.470 0.478 - - 0 - -0.20%
2012-12-05 0 4.990 4.750 4.990 5.000 5.000 2,000 10,000 5.0000 0.478 0.455 0.478 0.479 0.479 20,858 0.4794 -0.20%
2012-12-04 0 5.000 4.780 5.000 5.050 5.090 4,000 20,280 5.0700 0.479 0.458 0.479 0.484 0.488 41,717 0.4861 -0.20%
2012-12-03 0 5.010 4.800 5.010 5.000 5.170 32,000 160,780 5.0244 0.480 0.460 0.480 0.479 0.496 333,736 0.4818 -0.20%
2012-11-30 0 5.020 4.900 5.020 5.030 5.030 10,000 50,300 5.0300 0.481 0.470 0.481 0.482 0.482 104,292 0.4823 -1.57%
2012-11-29 0 5.100 - 5.100 - - 0 0 - 0.489 - 0.489 - - 0 - -0.97%
2012-11-28 0 5.150 - 5.150 5.200 5.220 4,000 20,840 5.2100 0.494 - 0.494 0.499 0.501 41,717 0.4996 0.98%
2012-11-27 0 5.100 4.600 5.220 - - 0 0 - 0.489 0.441 0.501 - - 0 - 0.00%
2012-11-26 0 5.100 4.710 5.190 - - 0 0 - 0.489 0.452 0.498 - - 0 - 0.00%
2012-11-23 0 5.100 4.900 5.120 5.000 5.300 68,000 355,440 5.2271 0.489 0.470 0.491 0.479 0.508 709,188 0.5012 -3.59%
2012-11-22 0 5.290 5.020 5.290 5.300 5.300 52,000 275,600 5.3000 0.507 0.481 0.507 0.508 0.508 542,321 0.5082 0.19%
2012-11-21 0 5.280 5.010 5.280 5.280 5.300 52,000 275,560 5.2992 0.506 0.480 0.506 0.506 0.508 542,321 0.5081 1.54%
2012-11-20 0 5.200 5.010 5.230 - - 0 0 - 0.499 0.480 0.501 - - 0 - 0.00%
2012-11-19 0 5.200 5.020 5.200 - - 0 0 - 0.499 0.481 0.499 - - 0 - -0.57%
2012-11-16 0 5.230 5.000 5.230 - - 0 0 - 0.501 0.479 0.501 - - 0 - -0.19%
2012-11-15 0 5.240 5.100 5.240 - - 0 0 - 0.502 0.489 0.502 - - 0 - -1.13%
2012-11-14 0 5.300 5.300 5.310 - - 0 0 - 0.508 0.508 0.509 - - 0 - 0.00%
2012-11-13 0 5.300 5.260 5.330 5.300 5.300 2,000 10,600 5.3000 0.508 0.504 0.511 0.508 0.508 20,858 0.5082 -0.56%
2012-11-12 0 5.330 5.300 5.380 - - 0 0 - 0.511 0.508 0.516 - - 0 - 0.00%
2012-11-09 0 5.330 5.300 5.380 - - 0 0 - 0.511 0.508 0.516 - - 0 - 0.00%
2012-11-08 0 5.330 5.280 5.400 - - 20,000 104,000 5.2000 0.511 0.506 0.518 - - 208,585 0.4986 0.00%
2012-11-07 0 5.330 5.290 5.300 5.290 5.350 48,000 255,580 5.3246 0.511 0.507 0.508 0.507 0.513 500,604 0.5105 1.52%
2012-11-06 0 5.250 5.220 5.250 - - 0 0 - 0.503 0.501 0.503 - - 0 - 0.00%
2012-11-05 0 5.250 5.210 5.250 5.260 5.260 6,000 31,560 5.2600 0.503 0.500 0.503 0.504 0.504 62,575 0.5044 0.38%
2012-11-02 0 5.230 5.160 5.230 5.260 5.260 4,000 21,040 5.2600 0.501 0.495 0.501 0.504 0.504 41,717 0.5044 -1.32%
2012-11-01 0 5.300 5.120 5.300 5.300 5.300 10,000 53,000 5.3000 0.508 0.491 0.508 0.508 0.508 104,292 0.5082 0.38%
2012-10-31 0 5.280 5.100 5.300 - - 2,000 10,600 5.3000 0.506 0.489 0.508 - - 20,858 0.5082 0.00%
2012-10-30 0 5.280 5.150 5.280 5.280 5.280 2,000 10,560 5.2800 0.506 0.494 0.506 0.506 0.506 20,858 0.5063 0.38%
2012-10-29 0 5.260 5.230 5.260 5.250 5.260 26,000 136,720 5.2585 0.504 0.501 0.504 0.503 0.504 271,160 0.5042 -0.57%
2012-10-26 0 5.290 5.100 5.300 5.290 5.290 10,000 52,900 5.2900 0.507 0.489 0.508 0.507 0.507 104,292 0.5072 -0.19%
2012-10-25 0 5.300 5.300 5.340 - - 0 0 - 0.508 0.508 0.512 - - 0 - 0.95%
2012-10-24 0 5.250 5.150 5.250 5.120 5.280 32,000 167,120 5.2225 0.503 0.494 0.503 0.491 0.506 333,736 0.5008 -0.94%
2012-10-22 0 5.300 5.260 5.300 5.300 5.300 4,000 21,200 5.3000 0.508 0.504 0.508 0.508 0.508 41,717 0.5082 -0.38%
2012-10-19 0 5.320 5.260 5.340 - - 0 0 - 0.510 0.504 0.512 - - 0 - 0.00%
2012-10-18 0 5.320 5.250 5.320 - - 0 0 - 0.510 0.503 0.510 - - 0 - 0.00%
2012-10-17 0 5.320 5.250 5.320 5.250 5.320 22,000 116,360 5.2891 0.510 0.503 0.510 0.503 0.510 229,443 0.5071 -0.37%
2012-10-16 0 5.340 5.300 5.340 5.300 5.340 22,000 116,880 5.3127 0.512 0.508 0.512 0.508 0.512 229,443 0.5094 0.00%
2012-10-15 0 5.340 5.270 5.340 5.300 5.350 886,000 4,708,180 5.3140 0.512 0.505 0.512 0.508 0.513 9,240,307 0.5095 -2.02%
2012-10-12 0 5.450 5.300 5.450 5.450 5.450 16,000 87,200 5.4500 0.523 0.508 0.523 0.523 0.523 166,868 0.5226 3.02%
2012-10-11 0 5.290 5.260 5.450 - - 0 0 - 0.507 0.504 0.523 - - 0 - 0.00%
2012-10-10 0 5.290 5.260 5.350 5.290 5.310 710,000 3,763,200 5.3003 0.507 0.504 0.513 0.507 0.509 7,404,761 0.5082 -2.76%
2012-10-09 0 5.440 5.280 5.440 5.260 5.450 2,028,000 10,826,960 5.3387 0.522 0.506 0.522 0.504 0.523 21,150,500 0.5119 0.55%
2012-10-08 0 5.410 5.320 5.440 5.320 5.410 142,000 760,220 5.3537 0.519 0.510 0.522 0.510 0.519 1,480,952 0.5133 0.56%
2012-10-05 0 5.380 5.260 5.380 5.380 5.380 10,000 53,800 5.3800 0.516 0.504 0.516 0.516 0.516 104,292 0.5159 0.75%
2012-10-04 0 5.340 5.250 5.370 5.260 5.350 104,000 552,340 5.3110 0.512 0.503 0.515 0.504 0.513 1,084,641 0.5092 -0.19%
2012-10-03 0 5.350 5.320 5.550 - - 0 0 - 0.513 0.510 0.532 - - 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 0.513 0.511 0.513 0.510 0.513 20,900,198 0.5111 -0.19%
2012-09-27 0 5.360 5.330 5.550 5.330 5.360 150,000 802,700 5.3513 0.514 0.511 0.532 0.511 0.514 1,564,386 0.5131 0.00%
2012-09-26 0 5.360 5.300 5.550 - - 0 0 - 0.514 0.508 0.532 - - 0 - 0.00%
2012-09-25 0 5.360 5.300 5.700 - - 0 0 - 0.514 0.508 0.547 - - 0 - 0.00%
2012-09-24 0 5.360 5.310 5.500 5.310 5.360 226,000 1,208,380 5.3468 0.514 0.509 0.527 0.509 0.514 2,357,008 0.5127 1.13%
2012-09-21 0 5.300 5.290 5.450 5.300 5.300 6,000 31,800 5.3000 0.508 0.507 0.523 0.508 0.508 62,575 0.5082 0.00%
2012-09-20 0 5.300 5.300 5.400 - - 0 0 - 0.508 0.508 0.518 - - 0 - 0.00%
2012-09-19 0 5.300 5.300 5.400 5.300 5.300 20,000 106,000 5.3000 0.508 0.508 0.518 0.508 0.508 208,585 0.5082 0.00%
2012-09-18 0 5.300 5.300 5.400 5.300 5.400 90,000 480,000 5.3333 0.508 0.508 0.518 0.508 0.518 938,632 0.5114 1.92%
2012-09-17 0 5.200 5.200 5.350 5.160 5.190 40,000 206,940 5.1735 0.499 0.499 0.513 0.495 0.498 417,170 0.4961 -2.80%
2012-09-14 0 5.350 5.190 5.600 5.180 5.350 28,000 147,040 5.2514 0.513 0.498 0.537 0.497 0.513 292,019 0.5035 3.68%
2012-09-13 0 5.160 5.160 5.300 - - 500,000 2,575,000 5.1500 0.495 0.495 0.508 - - 5,214,620 0.4938 0.00%
2012-09-12 0 5.160 5.150 5.200 5.100 5.170 732,000 3,766,660 5.1457 0.495 0.494 0.499 0.489 0.496 7,634,204 0.4934 0.19%
2012-09-11 0 5.150 5.100 5.200 5.150 5.350 190,000 995,640 5.2402 0.494 0.489 0.499 0.494 0.513 1,981,556 0.5025 -3.56%
2012-09-10 0 5.340 5.330 5.490 5.340 5.410 1,038,000 5,572,000 5.3680 0.512 0.511 0.526 0.512 0.519 10,825,552 0.5147 -1.48%
2012-09-07 0 5.420 5.390 5.500 5.350 5.420 480,000 2,576,060 5.3668 0.520 0.517 0.527 0.513 0.520 5,006,035 0.5146 0.74%
2012-09-06 0 5.380 5.380 5.460 5.300 5.460 88,000 472,600 5.3705 0.516 0.516 0.524 0.508 0.524 917,773 0.5149 0.00%
2012-09-05 0 5.380 5.300 5.380 5.250 5.400 80,000 421,500 5.2688 0.516 0.508 0.516 0.503 0.518 834,339 0.5052 1.89%
2012-09-04 0 5.280 5.200 5.280 5.160 5.280 556,000 2,886,200 5.1910 0.506 0.499 0.506 0.495 0.506 5,798,658 0.4977 -0.94%
2012-09-03 0 5.330 5.220 5.330 5.230 5.330 88,000 463,200 5.2636 0.511 0.501 0.511 0.501 0.511 917,773 0.5047 0.57%
2012-08-31 0 5.300 5.160 5.350 5.300 5.330 46,000 244,320 5.3113 0.508 0.495 0.513 0.508 0.511 479,745 0.5093 -1.85%
2012-08-30 0 5.400 4.960 5.400 - - 0 0 - 0.518 0.476 0.518 - - 0 - 0.00%
2012-08-29 0 5.400 4.910 5.400 - - 0 0 - 0.518 0.471 0.518 - - 0 - 0.00%
2012-08-28 0 5.400 4.870 5.400 - - 0 0 - 0.518 0.467 0.518 - - 0 - 0.00%
2012-08-27 0 5.400 4.650 5.400 - - 0 0 - 0.518 0.446 0.518 - - 0 - 0.00%
2012-08-24 0 5.400 5.010 5.400 - - 0 0 - 0.518 0.480 0.518 - - 0 - 0.00%
2012-08-23 0 5.400 5.030 5.400 - - 0 0 - 0.518 0.482 0.518 - - 0 - 0.00%
2012-08-22 0 5.400 5.020 5.440 5.400 5.400 6,000 32,400 5.4000 0.518 0.481 0.522 0.518 0.518 62,575 0.5178 0.00%
2012-08-21 0 5.400 5.030 5.450 5.400 5.400 4,000 21,600 5.4000 0.518 0.482 0.523 0.518 0.518 41,717 0.5178 0.00%
2012-08-20 0 5.400 5.010 5.540 5.400 5.400 20,000 108,000 5.4000 0.518 0.480 0.531 0.518 0.518 208,585 0.5178 0.00%
2012-08-17 0 5.400 5.020 5.400 - - 0 0 - 0.518 0.481 0.518 - - 0 - 0.00%
2012-08-16 0 5.400 5.020 5.400 - - 0 0 - 0.518 0.481 0.518 - - 0 - -0.92%
2012-08-15 0 5.450 4.940 5.490 5.450 5.450 6,000 32,700 5.4500 0.523 0.474 0.526 0.523 0.523 62,575 0.5226 0.93%
2012-08-14 0 5.400 4.900 5.400 5.020 5.400 12,000 62,760 5.2300 0.518 0.470 0.518 0.481 0.518 125,151 0.5015 2.27%
2012-08-13 0 5.280 5.020 5.300 5.280 5.280 6,000 31,680 5.2800 0.506 0.481 0.508 0.506 0.506 62,575 0.5063 -0.38%
2012-08-10 0 5.300 5.100 5.300 - - 0 0 - 0.508 0.489 0.508 - - 0 - -3.46%
2012-08-09 0 5.490 5.070 5.490 - - 0 0 - 0.526 0.486 0.526 - - 0 - 0.00%
2012-08-08 0 5.490 5.050 5.490 5.490 5.490 4,000 21,960 5.4900 0.526 0.484 0.526 0.526 0.526 41,717 0.5264 -0.18%
2012-08-07 0 5.500 5.120 5.580 5.500 5.500 6,000 33,000 5.5000 0.527 0.491 0.535 0.527 0.527 62,575 0.5274 -1.43%
2012-08-06 0 5.580 5.100 5.580 5.590 5.590 500,000 2,795,000 5.5900 0.535 0.489 0.535 0.536 0.536 5,214,620 0.5360 -0.18%
2012-08-03 0 5.590 5.100 5.650 5.500 5.590 66,000 368,400 5.5818 0.536 0.489 0.542 0.527 0.536 688,330 0.5352 2.57%
2012-08-02 0 5.450 5.050 5.550 - - 0 0 - 0.523 0.484 0.532 - - 0 - 0.00%
2012-08-01 0 5.450 5.080 5.450 5.450 5.450 6,000 32,700 5.4500 0.523 0.487 0.523 0.523 0.523 62,575 0.5226 0.00%
2012-07-31 0 5.450 5.120 5.450 5.450 5.450 8,000 43,600 5.4500 0.523 0.491 0.523 0.523 0.523 83,434 0.5226 0.93%
2012-07-30 0 5.400 5.080 5.400 - - 0 0 - 0.518 0.487 0.518 - - 0 - -0.92%
2012-07-27 0 5.450 5.050 5.450 5.450 5.450 10,000 54,500 5.4500 0.523 0.484 0.523 0.523 0.523 104,292 0.5226 0.93%
2012-07-26 0 5.400 5.050 5.500 5.400 5.400 6,000 32,400 5.4000 0.518 0.484 0.527 0.518 0.518 62,575 0.5178 0.00%
2012-07-25 0 5.400 4.950 5.400 - - 0 0 - 0.518 0.475 0.518 - - 0 - 0.00%
2012-07-24 0 5.400 5.200 5.400 - - 0 0 - 0.518 0.499 0.518 - - 0 - -0.18%
2012-07-23 0 5.410 5.050 5.500 5.410 5.500 52,000 281,500 5.4135 0.519 0.484 0.527 0.519 0.527 542,321 0.5191 -1.10%
2012-07-20 0 5.470 5.470 5.600 5.470 5.550 98,000 540,060 5.5108 0.524 0.524 0.537 0.524 0.532 1,022,066 0.5284 1.30%
2012-07-19 0 5.400 5.120 5.550 - - 0 0 - 0.518 0.491 0.532 - - 0 - 0.00%
2012-07-18 0 5.400 5.320 5.600 5.400 5.840 22,000 122,520 5.5691 0.518 0.510 0.537 0.518 0.560 229,443 0.5340 -10.00%
2012-07-17 0 6.000 5.400 6.000 6.000 6.000 8,000 47,940 5.9925 0.575 0.518 0.575 0.575 0.575 83,434 0.5746 0.00%
2012-07-16 0 6.000 5.250 6.000 6.000 6.000 14,000 84,000 6.0000 0.575 0.503 0.575 0.575 0.575 146,009 0.5753 7.14%
2012-07-13 0 5.600 5.000 5.600 - - 0 0 - 0.537 0.479 0.537 - - 0 - 0.00%
2012-07-12 0 5.600 5.780 5.790 5.600 6.100 680,000 4,083,400 6.0050 0.537 0.554 0.555 0.537 0.585 7,091,884 0.5758 0.00%
2012-07-11 0 5.600 5.300 5.600 5.600 5.600 4,000 22,400 5.6000 0.537 0.508 0.537 0.537 0.537 41,717 0.5370 -1.58%
2012-07-10 0 5.690 5.120 5.690 5.300 5.690 8,000 43,780 5.4725 0.546 0.491 0.546 0.508 0.546 83,434 0.5247 -0.18%
2012-07-09 0 5.700 5.300 5.700 5.660 5.700 4,000 22,720 5.6800 0.547 0.508 0.547 0.543 0.547 41,717 0.5446 0.71%
2012-07-06 0 5.660 5.300 5.700 5.650 5.660 4,000 22,620 5.6550 0.543 0.508 0.547 0.542 0.543 41,717 0.5422 0.89%
2012-07-05 0 5.610 5.300 5.690 5.600 5.610 304,000 1,705,400 5.6099 0.538 0.508 0.546 0.537 0.538 3,170,489 0.5379 0.90%
2012-07-04 0 5.560 5.020 5.900 - - 170,000 962,000 5.6588 0.533 0.481 0.566 - - 1,772,971 0.5426 0.00%
2012-07-03 0 5.560 5.030 5.600 - - 0 0 - 0.533 0.482 0.537 - - 0 - 0.00%
2012-06-29 0 5.560 5.080 5.560 - - 0 0 - 0.533 0.487 0.533 - - 0 - 0.00%
2012-06-28 0 5.560 5.500 5.560 5.600 5.600 300,000 1,680,000 5.6000 0.533 0.527 0.533 0.537 0.537 3,128,772 0.5370 -0.71%
2012-06-27 0 5.600 5.030 5.600 5.600 5.600 4,000 22,400 5.6000 0.537 0.482 0.537 0.537 0.537 41,717 0.5370 0.00%
2012-06-26 0 5.600 5.100 5.600 5.600 5.650 296,000 1,668,640 5.6373 0.537 0.489 0.537 0.537 0.542 3,087,055 0.5405 0.00%
2012-06-25 0 5.600 4.940 5.700 5.400 5.600 212,000 1,186,800 5.5981 0.537 0.474 0.547 0.518 0.537 2,210,999 0.5368 3.70%
2012-06-22 0 5.400 4.900 5.400 - - 0 0 - 0.518 0.470 0.518 - - 0 - 0.00%
2012-06-21 0 5.400 4.900 5.400 - - 0 0 - 0.518 0.470 0.518 - - 0 - 0.00%
2012-06-20 0 5.400 4.900 5.400 - - 0 0 - 0.518 0.470 0.518 - - 0 - 0.00%
2012-06-19 0 5.400 4.900 5.400 - - 0 0 - 0.518 0.470 0.518 - - 0 - 0.00%
2012-06-18 0 5.400 4.900 5.400 - - 0 0 - 0.518 0.470 0.518 - - 0 - 0.00%
2012-06-15 0 5.400 4.900 5.400 - - 0 0 - 0.518 0.470 0.518 - - 0 - 0.00%
2012-06-14 0 5.400 4.900 5.400 - - 0 0 - 0.518 0.470 0.518 - - 0 - 0.00%
2012-06-13 0 5.400 4.900 5.400 - - 0 0 - 0.518 0.470 0.518 - - 0 - 0.00%
2012-06-12 0 5.400 5.200 5.400 - - 0 0 - 0.518 0.499 0.518 - - 0 - -5.26%
2012-06-11 0 5.700 5.000 5.800 - - 0 0 - 0.547 0.479 0.556 - - 0 - 0.00%
2012-06-08 0 5.700 4.850 5.700 5.880 5.880 2,000 11,760 5.8800 0.547 0.465 0.547 0.564 0.564 20,858 0.5638 6.74%
2012-06-07 0 5.340 4.800 5.880 - - 0 0 - 0.512 0.460 0.564 - - 0 - 0.00%
2012-06-06 0 5.340 4.800 5.500 - - 0 0 - 0.512 0.460 0.527 - - 0 - 0.00%
2012-06-05 0 5.340 4.800 5.500 - - 0 0 - 0.512 0.460 0.527 - - 0 - 0.00%
2012-06-04 0 5.340 4.700 5.500 - - 0 0 - 0.512 0.451 0.527 - - 0 - 0.00%
2012-06-01 0 5.340 5.000 5.500 - - 0 0 - 0.512 0.479 0.527 - - 0 - -0.01%
2012-05-31 0 5.500 5.010 5.500 5.500 5.500 2,000 11,000 5.5000 0.512 0.466 0.512 0.512 0.512 21,482 0.5121 0.00%
2012-05-30 0 5.500 5.100 5.900 - - 100,000 575,000 5.7500 0.512 0.475 0.549 - - 1,074,112 0.5353 0.00%
2012-05-29 0 5.500 5.500 5.600 - - 2,525,000 13,887,500 5.5000 0.512 0.512 0.521 - - 27,121,337 0.5121 0.00%
2012-05-28 0 5.500 4.950 5.900 - - 0 0 - 0.512 0.461 0.549 - - 0 - 0.00%
2012-05-25 0 5.500 5.400 5.900 5.400 5.500 36,000 197,000 5.4722 0.512 0.503 0.549 0.503 0.512 386,680 0.5095 0.00%
2012-05-24 0 5.500 5.500 5.700 5.400 5.500 14,000 76,600 5.4714 0.512 0.512 0.531 0.503 0.512 150,376 0.5094 -3.51%
2012-05-23 0 5.700 5.400 5.800 - - 0 0 - 0.531 0.503 0.540 - - 0 - 0.00%
2012-05-22 0 5.700 5.400 5.900 5.400 5.700 14,000 76,800 5.4857 0.531 0.503 0.549 0.503 0.531 150,376 0.5107 5.56%
2012-05-21 0 5.400 5.000 5.400 5.200 5.400 4,000 21,200 5.3000 0.503 0.466 0.503 0.484 0.503 42,964 0.4934 0.00%
2012-05-18 0 5.400 5.200 5.400 5.400 5.450 37,000 200,850 5.4284 0.503 0.484 0.503 0.503 0.507 397,422 0.5054 1.89%
2012-05-17 0 5.300 5.200 5.300 - - 0 0 - 0.493 0.484 0.493 - - 0 - -1.85%
2012-05-16 0 5.400 5.250 5.400 5.400 5.400 6,000 32,400 5.4000 0.503 0.489 0.503 0.503 0.503 64,447 0.5027 -5.26%
2012-05-15 0 5.700 5.340 5.700 - - 0 0 - 0.531 0.497 0.531 - - 0 - -3.06%
2012-05-14 0 5.880 5.340 5.950 - - 4,000 23,600 5.9000 0.547 0.497 0.554 - - 42,964 0.5493 0.00%
2012-05-11 0 5.880 5.880 5.900 5.880 5.880 2,000 11,760 5.8800 0.547 0.547 0.549 0.547 0.547 21,482 0.5474 0.00%
2012-05-10 0 5.880 5.300 5.880 5.880 5.880 80,000 470,400 5.8800 0.547 0.493 0.547 0.547 0.547 859,290 0.5474 1.03%
2012-05-09 0 5.820 5.210 5.820 5.620 5.820 62,000 348,840 5.6265 0.542 0.485 0.542 0.523 0.542 665,950 0.5238 3.56%
2012-05-08 0 5.620 5.620 5.820 - - 0 0 - 0.523 0.523 0.542 - - 0 - 0.00%
2012-05-07 0 5.620 5.200 5.750 5.600 5.620 12,000 67,860 5.6550 0.523 0.484 0.535 0.521 0.523 128,893 0.5265 0.00%
2012-05-04 0 5.620 5.300 5.620 5.620 5.620 2,000 11,240 5.6200 0.523 0.493 0.523 0.523 0.523 21,482 0.5232 4.66%
2012-05-03 0 5.370 5.210 5.380 5.200 5.420 64,000 339,940 5.3116 0.500 0.485 0.501 0.484 0.505 687,432 0.4945 3.27%
2012-05-02 0 5.200 5.120 5.390 5.200 5.600 18,000 96,420 5.3567 0.484 0.477 0.502 0.484 0.521 193,340 0.4987 -3.70%
2012-04-30 0 5.400 5.120 5.400 - - 0 0 - 0.503 0.477 0.503 - - 0 - 0.00%
2012-04-27 0 5.400 5.200 5.400 - - 0 0 - 0.503 0.484 0.503 - - 0 - 0.00%
2012-04-26 0 5.400 5.120 5.400 - - 0 0 - 0.503 0.477 0.503 - - 0 - 0.00%
2012-04-25 0 5.400 5.280 5.400 5.400 5.400 2,000 10,800 5.4000 0.503 0.492 0.503 0.503 0.503 21,482 0.5027 -0.92%
2012-04-24 0 5.450 5.050 5.450 - - 0 0 - 0.507 0.470 0.507 - - 0 - 0.00%
2012-04-23 0 5.450 5.050 5.450 5.450 5.450 20,000 109,000 5.4500 0.507 0.470 0.507 0.507 0.507 214,822 0.5074 0.00%
2012-04-20 0 5.450 5.150 5.450 5.320 5.520 4,000 21,680 5.4200 0.507 0.479 0.507 0.495 0.514 42,964 0.5046 6.45%
2012-04-19 0 5.120 5.120 5.300 5.100 5.250 6,000 31,100 5.1833 0.477 0.477 0.493 0.475 0.489 64,447 0.4826 -5.19%
2012-04-18 0 5.400 5.210 5.400 5.300 5.500 74,000 397,800 5.3757 0.503 0.485 0.503 0.493 0.512 794,843 0.5005 -1.82%
2012-04-17 0 5.500 5.350 5.550 5.300 5.600 30,000 163,800 5.4600 0.512 0.498 0.517 0.493 0.521 322,234 0.5083 -8.18%
2012-04-16 0 5.990 5.600 5.990 - - 0 0 - 0.558 0.521 0.558 - - 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 0.559 0.521 0.559 0.531 0.559 11,600,414 0.5577 5.26%
2012-04-12 0 5.700 5.480 5.700 5.460 5.740 42,000 231,360 5.5086 0.531 0.510 0.531 0.508 0.534 451,127 0.5128 -0.87%
2012-04-11 0 5.750 5.430 5.990 5.750 5.750 710,000 4,082,500 5.7500 0.535 0.506 0.558 0.535 0.535 7,626,198 0.5353 0.00%
2012-04-10 0 5.750 5.440 5.990 - - 0 0 - 0.535 0.506 0.558 - - 0 - 0.00%
2012-04-05 0 5.750 5.750 5.800 5.750 5.750 6,000 34,500 5.7500 0.535 0.535 0.540 0.535 0.535 64,447 0.5353 -0.86%
2012-04-03 0 5.800 5.750 6.000 5.800 5.800 4,000 23,200 5.8000 0.540 0.535 0.559 0.540 0.540 42,964 0.5400 -5.54%
2012-04-02 0 6.140 5.700 6.140 - - 0 0 - 0.572 0.531 0.572 - - 0 - -0.49%
2012-03-30 0 6.170 5.510 6.240 - - 0 0 - 0.574 0.513 0.581 - - 0 - 0.00%
2012-03-29 0 6.170 5.800 6.170 6.170 6.170 2,000 12,340 6.1700 0.574 0.540 0.574 0.574 0.574 21,482 0.5744 2.83%
2012-03-28 0 6.000 5.500 6.070 5.990 6.000 4,000 23,980 5.9950 0.559 0.512 0.565 0.558 0.559 42,964 0.5581 2.04%
2012-03-27 0 5.880 5.530 5.990 5.790 5.880 8,000 46,540 5.8175 0.547 0.515 0.558 0.539 0.547 85,929 0.5416 2.80%
2012-03-26 0 5.720 5.470 5.700 5.630 5.720 12,000 68,080 5.6733 0.533 0.509 0.531 0.524 0.533 128,893 0.5282 2.14%
2012-03-23 0 5.600 5.200 5.600 - - 0 0 - 0.521 0.484 0.521 - - 0 - -1.58%
2012-03-22 0 5.690 5.200 5.690 5.700 5.700 2,000 11,400 5.7000 0.530 0.484 0.530 0.531 0.531 21,482 0.5307 1.61%
2012-03-21 0 5.600 5.450 5.670 5.350 5.800 40,000 217,320 5.4330 0.521 0.507 0.528 0.498 0.540 429,645 0.5058 -1.75%
2012-03-20 0 5.700 5.560 5.800 5.700 6.200 198,000 1,209,500 6.1086 0.531 0.518 0.540 0.531 0.577 2,126,742 0.5687 -5.00%
2012-03-19 0 6.000 5.700 6.050 6.000 6.000 10,000 60,000 6.0000 0.559 0.531 0.563 0.559 0.559 107,411 0.5586 0.00%
2012-03-16 0 6.000 5.900 6.000 6.050 6.050 6,000 36,300 6.0500 0.559 0.549 0.559 0.563 0.563 64,447 0.5633 -0.17%
2012-03-15 0 6.010 5.720 6.500 6.010 6.010 10,000 60,100 6.0100 0.560 0.533 0.605 0.560 0.560 107,411 0.5595 0.17%
2012-03-14 0 6.000 5.720 6.390 - - 0 0 - 0.559 0.533 0.595 - - 0 - 0.00%
2012-03-13 0 6.000 5.720 6.390 - - 0 0 - 0.559 0.533 0.595 - - 0 - 0.00%
2012-03-12 0 6.000 5.700 6.200 - - 0 0 - 0.559 0.531 0.577 - - 0 - 0.00%
2012-03-09 0 6.000 5.760 6.200 - - 0 0 - 0.559 0.536 0.577 - - 0 - 0.00%
2012-03-08 0 6.000 5.750 6.200 - - 0 0 - 0.559 0.535 0.577 - - 0 - 0.00%
2012-03-07 0 6.000 5.800 6.200 - - 0 0 - 0.559 0.540 0.577 - - 0 - 0.00%
2012-03-06 0 6.000 5.900 6.210 6.000 6.020 114,000 686,640 6.0232 0.559 0.549 0.578 0.559 0.560 1,224,488 0.5608 -3.54%
2012-03-05 0 6.220 6.000 6.220 6.390 6.950 64,000 417,060 6.5166 0.579 0.559 0.579 0.595 0.647 687,432 0.6067 -0.64%
2012-03-02 0 6.260 5.900 6.450 - - 0 0 - 0.583 0.549 0.600 - - 0 - 0.00%
2012-03-01 0 6.260 5.910 6.300 - - 106,000 684,760 6.4600 0.583 0.550 0.587 - - 1,138,559 0.6014 0.00%
2012-02-29 0 6.260 5.900 6.300 - - 0 0 - 0.583 0.549 0.587 - - 0 - 0.00%
2012-02-28 0 6.260 5.950 6.260 6.000 6.260 16,000 97,400 6.0875 0.583 0.554 0.583 0.559 0.583 171,858 0.5667 0.00%
2012-02-27 0 6.260 6.000 6.260 6.200 6.280 20,000 124,800 6.2400 0.583 0.559 0.583 0.577 0.585 214,822 0.5809 -0.32%
2012-02-24 0 6.280 5.700 6.450 5.750 6.280 118,000 685,620 5.8103 0.585 0.531 0.600 0.535 0.585 1,267,453 0.5409 4.84%
2012-02-23 0 5.990 5.990 6.120 - - 0 0 - 0.558 0.558 0.570 - - 0 - 0.00%
2012-02-22 0 5.990 5.500 6.020 - - 0 0 - 0.558 0.512 0.560 - - 0 - 0.00%
2012-02-21 0 5.990 5.750 5.990 5.720 5.990 6,000 35,120 5.8533 0.558 0.535 0.558 0.533 0.558 64,447 0.5449 0.67%
2012-02-20 0 5.950 5.870 5.900 5.900 6.000 10,000 59,600 5.9600 0.554 0.546 0.549 0.549 0.559 107,411 0.5549 -3.25%
2012-02-17 0 6.150 5.820 6.200 - - 0 0 - 0.573 0.542 0.577 - - 0 - 0.00%
2012-02-16 0 6.150 5.820 6.200 - - 2,000 12,400 6.2000 0.573 0.542 0.577 - - 21,482 0.5772 0.00%
2012-02-15 0 6.150 5.830 6.350 - - 80,000 508,000 6.3500 0.573 0.543 0.591 - - 859,290 0.5912 0.00%
2012-02-14 0 6.150 5.950 6.150 6.380 6.380 2,000 12,760 6.3800 0.573 0.554 0.573 0.594 0.594 21,482 0.5940 -2.38%
2012-02-13 0 6.300 5.730 6.300 6.300 6.300 2,000 12,600 6.3000 0.587 0.533 0.587 0.587 0.587 21,482 0.5865 0.96%
2012-02-10 0 6.240 5.760 6.240 6.240 6.240 2,000 12,480 6.2400 0.581 0.536 0.581 0.581 0.581 21,482 0.5809 0.81%
2012-02-09 0 6.190 5.730 6.190 6.190 6.190 82,000 489,980 5.9754 0.576 0.533 0.576 0.576 0.576 880,772 0.5563 0.32%
2012-02-08 0 6.170 5.800 6.180 6.000 6.170 6,000 36,340 6.0567 0.574 0.540 0.575 0.559 0.574 64,447 0.5639 3.01%
2012-02-07 0 5.990 5.720 5.990 - - 0 0 - 0.558 0.533 0.558 - - 0 - -2.76%
2012-02-06 0 6.160 5.730 6.160 5.700 6.160 14,000 83,120 5.9371 0.573 0.533 0.573 0.531 0.573 150,376 0.5527 2.67%
2012-02-03 0 6.000 5.800 6.200 6.000 6.000 6,000 36,000 6.0000 0.559 0.540 0.577 0.559 0.559 64,447 0.5586 0.00%
2012-02-02 0 6.000 5.810 6.100 - - 0 0 - 0.559 0.541 0.568 - - 0 - 0.00%
2012-02-01 0 6.000 5.900 6.150 6.000 6.400 48,000 305,400 6.3625 0.559 0.549 0.573 0.559 0.596 515,574 0.5923 0.00%
2012-01-31 0 6.000 5.720 6.000 6.000 6.000 6,000 36,000 6.0000 0.559 0.533 0.559 0.559 0.559 64,447 0.5586 -3.23%
2012-01-30 0 6.200 5.610 6.370 6.200 6.200 42,000 252,400 6.0095 0.577 0.522 0.593 0.577 0.577 451,127 0.5595 0.32%
2012-01-27 0 6.180 5.600 6.240 6.300 6.300 8,000 50,400 6.3000 0.575 0.521 0.581 0.587 0.587 85,929 0.5865 0.49%
2012-01-26 0 6.150 5.700 6.160 6.150 6.150 2,000 12,300 6.1500 0.573 0.531 0.573 0.573 0.573 21,482 0.5726 2.50%
2012-01-20 0 6.000 5.520 6.150 - - 0 0 - 0.559 0.514 0.573 - - 0 - 0.00%
2012-01-19 0 6.000 5.480 6.000 - - 0 0 - 0.559 0.510 0.559 - - 0 - 0.00%
2012-01-18 0 6.000 5.480 6.000 - - 0 0 - 0.559 0.510 0.559 - - 0 - 0.00%
2012-01-17 0 6.000 5.560 6.000 6.000 6.000 2,000 12,000 6.0000 0.559 0.518 0.559 0.559 0.559 21,482 0.5586 0.84%
2012-01-16 0 5.950 5.550 5.950 - - 0 0 - 0.554 0.517 0.554 - - 0 - -0.83%
2012-01-13 0 6.000 5.520 6.150 - - 0 0 - 0.559 0.514 0.573 - - 0 - 0.00%
2012-01-12 0 6.000 5.750 6.050 5.150 6.000 46,000 256,440 5.5748 0.559 0.535 0.563 0.479 0.559 494,092 0.5190 0.00%
2012-01-11 0 6.000 5.460 6.050 - - 0 0 - 0.559 0.508 0.563 - - 0 - 0.00%
2012-01-10 0 6.000 5.510 6.050 - - 0 0 - 0.559 0.513 0.563 - - 0 - 0.00%
2012-01-09 0 6.000 5.720 6.050 - - 0 0 - 0.559 0.533 0.563 - - 0 - 0.00%
2012-01-06 0 6.000 5.620 6.000 - - 0 0 - 0.559 0.523 0.559 - - 0 - 0.00%
2012-01-05 0 6.000 5.650 6.000 - - 0 0 - 0.559 0.526 0.559 - - 0 - 0.00%
2012-01-04 0 6.000 5.680 6.000 - - 0 0 - 0.559 0.529 0.559 - - 0 - -2.44%
2012-01-03 0 6.150 5.650 6.150 6.150 6.150 2,000 12,300 6.1500 0.573 0.526 0.573 0.573 0.573 21,482 0.5726 2.50%
2011-12-30 0 6.000 5.600 6.000 - - 0 0 - 0.559 0.521 0.559 - - 0 - 0.00%
2011-12-29 0 6.000 5.610 6.070 - - 0 0 - 0.559 0.522 0.565 - - 0 - 0.00%
2011-12-28 0 6.000 5.800 6.000 - - 0 0 - 0.559 0.540 0.559 - - 0 - 0.00%
2011-12-23 0 6.000 5.850 6.000 - - 0 0 - 0.559 0.545 0.559 - - 0 - 0.00%
2011-12-22 0 6.000 5.850 6.000 - - 0 0 - 0.559 0.545 0.559 - - 0 - 0.00%
2011-12-21 0 6.000 5.920 6.100 6.000 6.000 72,000 438,300 6.0875 0.559 0.551 0.568 0.559 0.559 773,361 0.5667 0.00%
2011-12-20 0 6.000 5.860 6.000 - - 0 0 - 0.559 0.546 0.559 - - 0 - 0.00%
2011-12-19 0 6.000 5.850 6.150 - - 0 0 - 0.559 0.545 0.573 - - 0 - 0.00%
2011-12-16 0 6.000 5.890 6.000 - - 0 0 - 0.559 0.548 0.559 - - 0 - 0.00%
2011-12-15 0 6.000 5.900 6.000 - - 0 0 - 0.559 0.549 0.559 - - 0 - 0.00%
2011-12-14 0 6.000 5.860 6.050 - - 0 0 - 0.559 0.546 0.563 - - 0 - 0.00%
2011-12-13 0 6.000 5.910 6.000 - - 0 0 - 0.559 0.550 0.559 - - 0 - -1.15%
2011-12-12 0 6.070 5.890 6.070 - - 0 0 - 0.565 0.548 0.565 - - 0 - 0.00%
2011-12-09 0 6.070 5.950 6.070 - - 0 0 - 0.565 0.554 0.565 - - 0 - -0.33%
2011-12-08 0 6.090 6.000 6.090 6.050 6.090 4,000 24,280 6.0700 0.567 0.559 0.567 0.563 0.567 42,964 0.5651 0.00%
2011-12-07 0 6.090 6.040 6.090 - - 0 0 - 0.567 0.562 0.567 - - 0 - -0.81%
2011-12-06 0 6.140 6.030 6.140 - - 0 0 - 0.572 0.561 0.572 - - 0 - -0.16%
2011-12-05 0 6.150 6.050 6.150 - - 0 0 - 0.573 0.563 0.573 - - 0 - -0.97%
2011-12-02 0 6.210 6.050 6.210 - - 0 0 - 0.578 0.563 0.578 - - 0 - -0.48%
2011-12-01 0 6.240 6.110 6.240 6.100 6.500 176,000 1,120,740 6.3678 0.581 0.569 0.581 0.568 0.605 1,890,438 0.5928 0.65%
2011-11-30 0 6.200 6.050 6.200 6.050 6.370 314,000 1,967,180 6.2649 0.577 0.563 0.577 0.563 0.593 3,372,713 0.5833 -1.43%
2011-11-29 0 6.290 5.900 6.300 6.140 6.290 60,000 374,940 6.2490 0.586 0.549 0.587 0.572 0.586 644,467 0.5818 2.78%
2011-11-28 0 6.120 5.880 6.120 6.130 6.150 6,000 36,820 6.1367 0.570 0.547 0.570 0.571 0.573 64,447 0.5713 1.16%
2011-11-25 0 6.050 5.830 6.050 - - 0 0 - 0.563 0.543 0.563 - - 0 - -1.31%
2011-11-24 0 6.130 5.960 6.130 - - 0 0 - 0.571 0.555 0.571 - - 0 - 0.00%
2011-11-23 0 6.130 6.020 6.130 - - 0 0 - 0.571 0.560 0.571 - - 0 - -0.97%
2011-11-22 0 6.190 6.020 6.190 6.000 6.200 72,000 433,860 6.0258 0.576 0.560 0.576 0.559 0.577 773,361 0.5610 -1.59%
2011-11-21 0 6.290 6.060 6.300 6.000 6.290 24,000 147,260 6.1358 0.586 0.564 0.587 0.559 0.586 257,787 0.5712 0.64%
2011-11-18 0 6.250 6.010 6.250 6.250 6.440 42,000 270,100 6.4310 0.582 0.560 0.582 0.582 0.600 451,127 0.5987 0.00%
2011-11-17 0 6.250 6.100 6.250 - - 0 0 - 0.582 0.568 0.582 - - 0 - 0.00%
2011-11-16 0 6.250 6.250 6.500 6.070 6.250 20,000 122,060 6.1030 0.582 0.582 0.605 0.565 0.582 214,822 0.5682 2.63%
2011-11-15 0 6.090 5.900 6.100 6.090 6.090 2,000 12,180 6.0900 0.567 0.549 0.568 0.567 0.567 21,482 0.5670 1.50%
2011-11-14 0 6.000 6.000 6.120 6.000 6.100 24,000 144,860 6.0358 0.559 0.559 0.570 0.559 0.568 257,787 0.5619 -3.23%
2011-11-11 0 6.200 6.110 6.230 6.000 6.200 52,000 312,880 6.0169 0.577 0.569 0.580 0.559 0.577 558,538 0.5602 -0.80%
2011-11-10 0 6.250 5.970 6.250 - - 0 0 - 0.582 0.556 0.582 - - 0 - -0.32%
2011-11-09 0 6.270 6.050 6.320 - - 0 0 - 0.584 0.563 0.588 - - 0 - 0.00%
2011-11-08 0 6.270 6.010 6.290 - - 0 0 - 0.584 0.560 0.586 - - 0 - 0.00%
2011-11-07 0 6.270 6.100 6.250 6.300 6.340 48,000 304,240 6.3383 0.584 0.568 0.582 0.587 0.590 515,574 0.5901 0.80%
2011-11-04 0 6.220 6.050 6.220 - - 0 0 - 0.579 0.563 0.579 - - 0 - -0.32%
2011-11-03 0 6.240 5.900 6.240 6.040 6.240 30,000 181,620 6.0540 0.581 0.549 0.581 0.562 0.581 322,234 0.5636 0.00%
2011-11-02 0 6.240 5.900 6.250 6.200 6.250 6,000 37,380 6.2300 0.581 0.549 0.582 0.577 0.582 64,447 0.5800 0.65%
2011-11-01 0 6.200 5.800 6.290 - - 0 0 - 0.577 0.540 0.586 - - 0 - 0.00%
2011-10-31 0 6.200 5.900 6.200 - - 0 0 - 0.577 0.549 0.577 - - 0 - -0.64%
2011-10-28 0 6.240 5.710 6.240 6.130 6.270 14,000 86,480 6.1771 0.581 0.532 0.581 0.571 0.584 150,376 0.5751 3.65%
2011-10-27 0 6.020 6.010 6.120 6.020 6.020 2,000 12,040 6.0200 0.560 0.560 0.570 0.560 0.560 21,482 0.5605 -2.90%
2011-10-26 0 6.200 6.010 6.200 - - 0 0 - 0.577 0.560 0.577 - - 0 - 0.00%
2011-10-25 0 6.200 6.050 6.200 6.120 6.280 10,000 61,700 6.1700 0.577 0.563 0.577 0.570 0.585 107,411 0.5744 -0.64%
2011-10-24 0 6.240 6.110 6.240 6.120 6.320 10,000 61,960 6.1960 0.581 0.569 0.581 0.570 0.588 107,411 0.5768 0.00%
2011-10-21 0 6.240 6.100 6.240 6.110 6.370 14,000 86,760 6.1971 0.581 0.568 0.581 0.569 0.593 150,376 0.5770 -0.95%
2011-10-20 0 6.300 6.030 6.300 - - 0 0 - 0.587 0.561 0.587 - - 0 - 0.00%
2011-10-19 0 6.300 6.280 6.300 6.000 6.430 306,000 1,898,900 6.2056 0.587 0.585 0.587 0.559 0.599 3,286,784 0.5777 -1.41%
2011-10-18 0 6.390 6.300 6.400 5.800 6.490 550,000 3,409,260 6.1987 0.595 0.587 0.596 0.540 0.604 5,907,618 0.5771 -1.24%
2011-10-17 0 6.470 6.330 6.470 6.400 6.540 52,000 337,720 6.4946 0.602 0.589 0.602 0.596 0.609 558,538 0.6046 0.00%
2011-10-14 0 6.470 6.300 6.470 6.120 6.510 110,000 699,460 6.3587 0.602 0.587 0.602 0.570 0.606 1,181,524 0.5920 0.15%
2011-10-13 0 6.460 6.360 6.470 6.340 6.600 98,000 630,700 6.4357 0.601 0.592 0.602 0.590 0.614 1,052,630 0.5992 -0.77%
2011-10-12 0 6.510 6.420 6.530 6.350 6.530 148,000 954,960 6.4524 0.606 0.598 0.608 0.591 0.608 1,589,686 0.6007 -2.40%
2011-10-11 0 6.670 6.500 6.680 6.450 6.850 88,000 585,220 6.6502 0.621 0.605 0.622 0.600 0.638 945,219 0.6191 0.45%
2011-10-10 0 6.640 6.460 6.640 6.420 6.820 78,001 515,526 6.6092 0.618 0.601 0.618 0.598 0.635 837,818 0.6153 0.30%
2011-10-07 0 6.620 6.450 6.620 6.300 6.650 78,000 510,720 6.5477 0.616 0.600 0.616 0.587 0.619 837,808 0.6096 0.61%
2011-10-06 0 6.580 6.450 6.580 6.300 6.620 74,000 478,120 6.4611 0.613 0.600 0.613 0.587 0.616 794,843 0.6015 -0.30%
2011-10-04 0 6.600 6.260 6.600 6.140 6.600 36,000 227,920 6.3311 0.614 0.583 0.614 0.572 0.614 386,680 0.5894 1.69%
2011-10-03 0 6.490 6.350 6.490 6.250 6.700 34,000 218,600 6.4294 0.604 0.591 0.604 0.582 0.624 365,198 0.5986 -3.13%
2011-09-30 0 6.700 6.450 6.700 6.070 6.700 96,000 608,720 6.3408 0.624 0.600 0.624 0.565 0.624 1,031,148 0.5903 -1.33%
2011-09-28 0 6.790 6.450 6.790 6.400 6.790 16,000 106,260 6.6413 0.632 0.600 0.632 0.596 0.632 171,858 0.6183 -0.15%
2011-09-27 0 6.800 6.410 6.800 6.100 6.810 68,000 437,400 6.4324 0.633 0.597 0.633 0.568 0.634 730,396 0.5989 1.49%
2011-09-26 0 6.700 6.200 6.700 6.700 6.700 8,000 53,600 6.7000 0.624 0.577 0.624 0.624 0.624 85,929 0.6238 -1.18%
2011-09-23 0 6.780 6.410 6.780 6.500 6.780 16,000 105,760 6.6100 0.631 0.597 0.631 0.605 0.631 171,858 0.6154 -1.45%
2011-09-22 0 6.880 6.480 6.900 6.400 6.900 34,000 231,640 6.8129 0.641 0.603 0.642 0.596 0.642 365,198 0.6343 -1.01%
2011-09-21 0 6.950 6.500 6.950 6.500 6.950 26,000 173,180 6.6608 0.647 0.605 0.647 0.605 0.647 279,269 0.6201 -0.57%
2011-09-20 0 6.990 6.500 6.990 6.900 6.990 12,000 82,980 6.9150 0.651 0.605 0.651 0.642 0.651 128,893 0.6438 1.30%
2011-09-19 0 6.900 6.510 6.900 - - 0 0 - 0.642 0.606 0.642 - - 0 - -1.29%
2011-09-16 0 6.990 6.500 6.990 - - 0 0 - 0.651 0.605 0.651 - - 0 - 0.00%
2011-09-15 0 6.990 6.450 6.990 6.990 6.990 2,000 13,980 6.9900 0.651 0.600 0.651 0.651 0.651 21,482 0.6508 0.60%
2011-09-14 0 6.948 6.200 6.990 - - 0 0 - 0.647 0.577 0.651 - - 0 - -0.00%
2011-09-12 0 7.000 6.510 7.000 - - 0 0 - 0.647 0.602 0.647 - - 0 - 0.00%
2011-09-09 0 7.000 6.710 7.000 - - 0 0 - 0.647 0.620 0.647 - - 0 - 0.00%
2011-09-08 0 7.000 6.750 7.020 6.700 7.000 8,000 54,800 6.8500 0.647 0.624 0.649 0.619 0.647 86,571 0.6330 -0.28%
2011-09-07 0 7.020 6.750 7.020 6.700 7.040 88,000 613,860 6.9757 0.649 0.624 0.649 0.619 0.651 952,279 0.6446 0.00%
2011-09-06 0 7.020 6.550 7.020 7.000 7.020 20,000 140,200 7.0100 0.649 0.605 0.649 0.647 0.649 216,427 0.6478 0.43%
2011-09-05 0 6.990 6.710 6.990 7.000 7.000 4,000 28,000 7.0000 0.646 0.620 0.646 0.647 0.647 43,285 0.6469 -6.80%
2011-09-02 0 7.500 7.000 7.500 - - 0 0 - 0.693 0.647 0.693 - - 0 - 0.00%
2011-09-01 0 7.500 7.000 7.500 7.400 7.500 56,000 419,000 7.4821 0.693 0.647 0.693 0.684 0.693 605,996 0.6914 0.00%
2011-08-31 0 7.500 7.000 7.500 7.500 7.500 4,000 30,000 7.5000 0.693 0.647 0.693 0.693 0.693 43,285 0.6931 0.00%
2011-08-30 0 7.500 7.000 7.500 6.990 7.500 98,000 705,060 7.1945 0.693 0.647 0.693 0.646 0.693 1,060,493 0.6648 7.30%
2011-08-29 0 6.990 6.610 6.990 6.990 7.000 12,000 83,900 6.9917 0.646 0.611 0.646 0.646 0.647 129,856 0.6461 -0.14%
2011-08-26 0 7.000 6.500 7.000 6.960 7.000 28,000 195,620 6.9864 0.647 0.601 0.647 0.643 0.647 302,998 0.6456 0.00%
2011-08-25 0 7.000 6.600 7.000 7.000 7.000 12,000 84,000 7.0000 0.647 0.610 0.647 0.647 0.647 129,856 0.6469 2.94%
2011-08-24 0 6.800 6.310 6.800 6.300 7.300 108,000 733,280 6.7896 0.628 0.583 0.628 0.582 0.675 1,168,706 0.6274 -6.85%
2011-08-23 0 7.300 6.600 7.300 - - 0 0 - 0.675 0.610 0.675 - - 0 - 0.00%
2011-08-22 0 7.300 6.300 7.300 7.450 7.450 2,000 14,900 7.4500 0.675 0.582 0.675 0.688 0.688 21,643 0.6885 -0.68%
2011-08-19 0 7.350 6.800 7.350 - - 0 0 - 0.679 0.628 0.679 - - 0 - 0.00%
2011-08-18 0 7.350 6.800 7.370 7.350 7.350 10,000 73,500 7.3500 0.679 0.628 0.681 0.679 0.679 108,214 0.6792 0.00%
2011-08-17 0 7.350 6.800 7.420 - - 0 0 - 0.679 0.628 0.686 - - 0 - 0.00%
2011-08-16 0 7.350 6.710 7.350 7.350 7.350 2,000 14,700 7.3500 0.679 0.620 0.679 0.679 0.679 21,643 0.6792 2.08%
2011-08-15 0 7.200 6.800 7.200 7.060 7.250 6,000 43,020 7.1700 0.665 0.628 0.665 0.652 0.670 64,928 0.6626 1.41%
2011-08-12 0 7.100 6.600 7.100 - - 0 0 - 0.656 0.610 0.656 - - 0 - 0.00%
2011-08-11 0 7.100 6.700 7.200 - - 0 0 - 0.656 0.619 0.665 - - 0 - 0.00%
2011-08-10 0 7.100 6.550 7.150 6.500 7.100 30,000 202,260 6.7420 0.656 0.605 0.661 0.601 0.656 324,641 0.6230 1.57%
2011-08-09 0 6.990 6.400 6.990 6.990 7.060 10,000 70,100 7.0100 0.646 0.591 0.646 0.646 0.652 108,214 0.6478 -0.14%
2011-08-08 0 7.000 6.350 7.000 6.700 7.350 32,000 228,800 7.1500 0.647 0.587 0.647 0.619 0.679 346,283 0.6607 0.00%
2011-08-05 0 7.000 6.500 7.000 - - 0 0 - 0.647 0.601 0.647 - - 0 - 0.00%
2011-08-04 0 7.000 6.850 7.000 6.850 7.000 28,000 194,400 6.9429 0.647 0.633 0.647 0.633 0.647 302,998 0.6416 0.00%
2011-08-03 0 7.000 6.550 7.050 - - 0 0 - 0.647 0.605 0.651 - - 0 - 0.00%
2011-08-02 0 7.000 6.710 7.020 - - 0 0 - 0.647 0.620 0.649 - - 0 - 0.00%
2011-08-01 0 7.000 6.660 7.000 7.000 7.150 12,000 84,300 7.0250 0.647 0.615 0.647 0.647 0.661 129,856 0.6492 0.00%
2011-07-29 0 7.000 6.900 7.100 - - 0 0 - 0.647 0.638 0.656 - - 0 - 0.00%
2011-07-28 0 7.000 6.950 7.080 7.000 7.000 6,000 42,000 7.0000 0.647 0.642 0.654 0.647 0.647 64,928 0.6469 0.00%
2011-07-27 0 7.000 7.000 7.050 7.000 7.010 50,000 350,020 7.0004 0.647 0.647 0.651 0.647 0.648 541,068 0.6469 -2.51%
2011-07-26 0 7.180 7.000 7.200 6.980 7.180 38,000 267,180 7.0311 0.664 0.647 0.665 0.645 0.664 411,212 0.6497 0.00%
2011-07-25 0 7.180 7.040 7.180 7.100 7.200 6,000 42,900 7.1500 0.664 0.651 0.664 0.656 0.665 64,928 0.6607 2.57%
2011-07-22 0 7.000 7.000 7.100 6.950 7.010 82,000 573,980 6.9998 0.647 0.647 0.656 0.642 0.648 887,351 0.6468 0.00%
2011-07-21 0 7.000 7.000 7.180 7.000 7.030 20,000 140,160 7.0080 0.647 0.647 0.664 0.647 0.650 216,427 0.6476 -4.63%
2011-07-20 0 7.340 7.010 7.480 - - 0 0 - 0.678 0.648 0.691 - - 0 - 0.00%
2011-07-19 0 7.340 7.000 7.450 7.340 7.340 6,000 44,040 7.3400 0.678 0.647 0.688 0.678 0.678 64,928 0.6783 0.00%
2011-07-18 0 7.340 7.030 7.340 - - 0 0 - 0.678 0.650 0.678 - - 0 - 0.00%
2011-07-15 0 7.340 7.400 7.500 7.000 7.480 138,000 995,340 7.2126 0.678 0.684 0.693 0.647 0.691 1,493,347 0.6665 1.38%
2011-07-14 0 7.240 7.200 7.250 7.000 7.260 120,000 856,480 7.1373 0.669 0.665 0.670 0.647 0.671 1,298,563 0.6596 0.00%
2011-07-13 0 7.240 7.000 7.240 7.150 7.400 62,000 446,780 7.2061 0.669 0.647 0.669 0.661 0.684 670,924 0.6659 1.26%
2011-07-12 0 7.150 6.520 7.150 6.900 7.180 76,000 539,820 7.1029 0.661 0.603 0.661 0.638 0.664 822,423 0.6564 -0.69%
2011-07-11 0 7.200 7.030 7.200 7.000 7.800 1,576,000 11,736,680 7.4471 0.665 0.650 0.665 0.647 0.721 17,054,458 0.6882 -8.86%
2011-07-08 0 7.900 7.000 - 7.400 8.000 88,000 662,000 7.5227 0.730 0.647 - 0.684 0.739 952,279 0.6952 7.34%
2011-07-07 0 7.360 6.960 7.360 - - 0 0 - 0.680 0.643 0.680 - - 0 - -0.54%
2011-07-06 0 7.400 7.010 7.480 7.380 7.600 14,000 103,920 7.4229 0.684 0.648 0.691 0.682 0.702 151,499 0.6859 0.27%
2011-07-05 0 7.380 7.000 7.380 7.000 7.420 104,000 761,900 7.3260 0.682 0.647 0.682 0.647 0.686 1,125,421 0.6770 1.10%
2011-07-04 0 7.300 7.000 7.300 6.480 7.700 428,000 3,062,740 7.1559 0.675 0.647 0.675 0.599 0.712 4,631,541 0.6613 -1.35%
2011-06-30 0 7.400 7.050 7.400 6.250 7.800 224,000 1,545,800 6.9009 0.684 0.651 0.684 0.578 0.721 2,423,984 0.6377 -0.27%
2011-06-29 0 7.420 6.820 7.490 7.310 7.540 22,000 163,200 7.4182 0.686 0.630 0.692 0.676 0.697 238,070 0.6855 1.09%
2011-06-28 0 7.340 7.000 7.350 7.050 7.340 28,000 203,220 7.2579 0.678 0.647 0.679 0.651 0.678 302,998 0.6707 -2.13%
2011-06-27 0 7.500 7.100 7.500 - - 0 0 - 0.693 0.656 0.693 - - 0 - -4.82%
2011-06-24 0 7.880 7.100 7.880 7.700 7.880 54,000 416,160 7.7067 0.728 0.656 0.728 0.712 0.728 584,353 0.7122 1.16%
2011-06-23 0 7.790 7.300 7.790 7.000 7.800 42,000 307,700 7.3262 0.720 0.675 0.720 0.647 0.721 454,497 0.6770 -2.87%
2011-06-22 0 8.020 7.150 - 7.600 8.020 42,200 323,544 7.6669 0.741 0.661 - 0.702 0.741 456,661 0.7085 2.82%
2011-06-21 0 7.800 7.000 7.800 7.600 7.990 24,000 185,900 7.7458 0.721 0.647 0.721 0.702 0.738 259,713 0.7158 -0.51%
2011-06-20 0 7.840 7.000 7.840 7.880 7.900 8,000 63,080 7.8850 0.724 0.647 0.724 0.728 0.730 86,571 0.7287 -0.13%
2011-06-17 0 7.850 7.000 7.850 7.820 7.850 8,000 62,620 7.8275 0.725 0.647 0.725 0.723 0.725 86,571 0.7233 0.64%
2011-06-16 0 7.800 7.000 7.800 7.680 8.000 30,000 233,780 7.7927 0.721 0.647 0.721 0.710 0.739 324,641 0.7201 -2.50%
2011-06-15 0 8.000 7.500 8.000 6.860 8.230 296,000 2,301,140 7.7741 0.739 0.693 0.739 0.634 0.761 3,203,121 0.7184 -3.61%
2011-06-14 0 8.300 4.400 8.300 8.180 8.300 4,000 32,960 8.2400 0.767 0.407 0.767 0.756 0.767 43,285 0.7615 0.12%
2011-06-13 0 8.290 4.070 8.300 8.200 8.400 32,000 265,320 8.2913 0.766 0.376 0.767 0.758 0.776 346,283 0.7662 -2.36%
2011-06-10 0 8.490 - 8.550 - - 0 0 - 0.785 - 0.790 - - 0 - 0.00%
2011-06-09 0 8.490 - 8.500 8.490 8.490 72,000 611,280 8.4900 0.785 - 0.785 0.785 0.785 779,138 0.7846 0.47%
2011-06-08 0 8.450 - 8.450 - - 0 0 - 0.781 - 0.781 - - 0 - -1.63%
2011-06-07 0 8.590 8.420 8.590 8.500 8.640 136,000 1,172,820 8.6237 0.794 0.778 0.794 0.785 0.798 1,471,704 0.7969 -0.12%
2011-06-03 0 8.600 8.310 8.700 8.450 8.750 124,000 1,054,400 8.5032 0.795 0.768 0.804 0.781 0.809 1,341,848 0.7858 1.78%
2011-06-02 0 8.450 8.310 8.450 8.490 8.780 682,000 5,844,180 8.5692 0.781 0.768 0.781 0.785 0.811 7,380,165 0.7919 -0.59%
2011-06-01 0 8.500 8.400 8.500 8.400 8.680 114,000 967,460 8.4865 0.785 0.776 0.785 0.776 0.802 1,233,635 0.7842 -1.16%
2011-05-31 0 8.600 8.460 8.750 8.500 8.800 358,000 3,114,380 8.6994 0.795 0.782 0.809 0.785 0.813 3,874,046 0.8039 0.00%
2011-05-30 1 - - - - - 0 0 - 0.795 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 0.795 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 0.795 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 0.795 - - - - 0 - 0.00%
2011-05-24 0 8.600 8.410 8.600 8.420 8.720 944,000 8,124,700 8.6067 0.795 0.777 0.795 0.778 0.806 10,215,360 0.7953 0.58%
2011-05-23 0 8.550 - 8.750 8.390 8.900 204,000 1,773,500 8.6936 0.790 - 0.809 0.775 0.822 2,207,557 0.8034 -4.89%
2011-05-20 0 8.990 8.440 8.500 8.190 9.320 474,000 4,148,200 8.7515 0.831 0.780 0.785 0.757 0.861 5,129,323 0.8087 10.85%
2011-05-19 0 8.110 8.070 8.100 8.100 8.420 366,000 3,037,020 8.2979 0.749 0.746 0.749 0.749 0.778 3,960,616 0.7668 -3.11%
2011-05-18 0 8.370 8.200 8.380 8.220 8.400 150,000 1,254,200 8.3613 0.773 0.758 0.774 0.760 0.776 1,623,203 0.7727 0.72%
2011-05-17 0 8.310 8.150 8.310 8.200 8.380 54,000 449,500 8.3241 0.768 0.753 0.768 0.758 0.774 584,353 0.7692 -1.07%
2011-05-16 0 8.400 8.350 8.470 8.400 8.490 556,000 4,690,380 8.4359 0.776 0.772 0.783 0.776 0.785 6,016,674 0.7796 -1.06%
2011-05-13 0 8.490 8.370 8.490 8.400 8.510 320,000 2,718,420 8.4951 0.785 0.773 0.785 0.776 0.786 3,462,834 0.7850 -0.35%
2011-05-12 0 8.520 8.410 8.540 8.420 8.590 194,000 1,652,560 8.5184 0.787 0.777 0.789 0.778 0.794 2,099,343 0.7872 -0.58%
2011-05-11 0 8.570 8.460 8.600 8.490 8.590 120,000 1,025,860 8.5488 0.792 0.782 0.795 0.785 0.794 1,298,563 0.7900 0.23%
2011-05-09 0 8.550 8.500 8.550 8.600 8.600 12,000 103,200 8.6000 0.790 0.785 0.790 0.795 0.795 129,856 0.7947 -0.70%
2011-05-06 0 8.610 8.400 8.620 8.420 8.680 100,000 855,400 8.5540 0.796 0.776 0.797 0.778 0.802 1,082,136 0.7905 0.58%
2011-05-05 0 8.560 8.480 8.630 8.550 8.670 62,000 534,920 8.6277 0.791 0.784 0.797 0.790 0.801 670,924 0.7973 -0.93%
2011-05-04 0 8.640 8.620 8.640 8.550 8.700 676,000 5,844,560 8.6458 0.798 0.797 0.798 0.790 0.804 7,315,237 0.7990 1.05%
2011-05-03 0 8.550 8.470 8.570 8.520 8.600 60,000 513,600 8.5600 0.790 0.783 0.792 0.787 0.795 649,281 0.7910 -1.04%
2011-04-29 0 8.640 8.480 8.650 8.630 8.650 160,000 1,381,440 8.6340 0.798 0.784 0.799 0.797 0.799 1,731,417 0.7979 0.35%
2011-04-28 0 8.610 8.520 8.620 8.600 8.640 444,000 3,827,160 8.6197 0.796 0.787 0.797 0.795 0.798 4,804,682 0.7965 -0.35%
2011-04-27 0 8.640 8.550 8.640 8.600 8.680 780,000 6,746,740 8.6497 0.798 0.790 0.798 0.795 0.802 8,440,658 0.7993 0.12%
2011-04-26 0 8.630 8.480 8.630 8.560 8.680 118,000 1,016,100 8.6110 0.797 0.784 0.797 0.791 0.802 1,276,920 0.7957 -0.12%
2011-04-21 0 8.640 8.480 8.640 8.600 8.700 578,000 4,982,460 8.6202 0.798 0.784 0.798 0.795 0.804 6,254,744 0.7966 0.00%
2011-04-20 0 8.640 8.500 8.640 8.580 8.700 628,000 5,406,160 8.6085 0.798 0.785 0.798 0.793 0.804 6,795,812 0.7955 0.23%
2011-04-19 0 8.620 8.500 8.660 8.570 8.700 70,000 604,220 8.6317 0.797 0.785 0.800 0.792 0.804 757,495 0.7977 0.23%
2011-04-18 0 8.600 8.500 8.600 8.600 8.890 82,000 721,980 8.8046 0.795 0.785 0.795 0.795 0.822 887,351 0.8136 -2.27%
2011-04-15 0 8.800 8.660 8.820 8.700 8.900 34,240,000 155,005,000 4.5270 0.813 0.800 0.815 0.804 0.822 370,523,241 0.4183 -1.01%
2011-04-14 0 8.890 8.800 8.890 8.800 8.970 162,000 1,443,280 8.9091 0.822 0.813 0.822 0.813 0.829 1,753,060 0.8233 -0.34%
2011-04-13 0 8.920 8.840 8.930 8.810 8.970 168,000 1,495,880 8.9040 0.824 0.817 0.825 0.814 0.829 1,817,988 0.8228 1.02%
2011-04-12 0 8.830 8.730 8.830 8.720 8.910 128,000 1,129,760 8.8263 0.816 0.807 0.816 0.806 0.823 1,385,134 0.8156 0.34%
2011-04-11 0 8.800 8.730 8.860 8.580 8.800 40,000 348,780 8.7195 0.813 0.807 0.819 0.793 0.813 432,854 0.8058 3.53%
2011-04-08 0 8.500 8.500 8.600 8.200 8.480 48,000 402,900 8.3938 0.785 0.785 0.795 0.758 0.784 519,425 0.7757 3.66%
2011-04-07 0 8.200 - 8.400 8.200 8.200 4,000 32,800 8.2000 0.758 - 0.776 0.758 0.758 43,285 0.7578 0.00%
2011-04-06 0 8.200 - 8.600 8.200 8.400 10,000 82,400 8.2400 0.758 - 0.795 0.758 0.776 108,214 0.7615 -2.38%
2011-04-04 0 8.400 8.200 8.600 8.200 8.400 16,000 133,200 8.3250 0.776 0.758 0.795 0.758 0.776 173,142 0.7693 2.44%
2011-04-01 0 8.200 - - - - 0 0 - 0.758 - - - - 0 - 0.00%
2011-03-31 0 8.200 - 8.200 8.200 8.200 12,200 100,000 8.1967 0.758 - 0.758 0.758 0.758 132,021 0.7575 0.00%
2011-03-30 0 8.200 - 8.400 8.200 8.200 6,000 49,200 8.2000 0.758 - 0.776 0.758 0.758 64,928 0.7578 -4.65%
2011-03-29 0 8.600 8.400 9.000 8.600 8.600 138,000 1,177,400 8.5319 0.795 0.776 0.832 0.795 0.795 1,493,347 0.7884 -2.27%
2011-03-28 0 8.800 - 8.900 8.800 8.800 12,000 105,600 8.8000 0.813 - 0.822 0.813 0.813 129,856 0.8132 2.33%
2011-03-25 0 8.600 8.200 8.700 8.600 8.600 4,000 34,400 8.6000 0.795 0.758 0.804 0.795 0.795 43,285 0.7947 2.38%
2011-03-24 0 8.400 8.200 8.450 8.200 8.400 16,000 132,680 8.2925 0.776 0.758 0.781 0.758 0.776 173,142 0.7663 2.44%
2011-03-23 0 8.200 - 8.200 - - 0 0 - 0.758 - 0.758 - - 0 - 0.00%
2011-03-22 0 8.200 - 8.600 8.200 8.400 310,000 2,574,000 8.3032 0.758 - 0.795 0.758 0.776 3,354,620 0.7673 -4.65%
2011-03-21 0 8.600 8.400 8.600 8.600 8.600 90,000 774,000 8.6000 0.795 0.776 0.795 0.795 0.795 973,922 0.7947 -2.27%
2011-03-18 0 8.800 - 8.800 8.800 8.800 2,000 17,600 8.8000 0.813 - 0.813 0.813 0.813 21,643 0.8132 0.00%
2011-03-17 0 8.800 - 8.800 - - 0 0 - 0.813 - 0.813 - - 0 - 0.00%
2011-03-16 0 8.800 - 9.000 8.800 8.800 10,000 88,000 8.8000 0.813 - 0.832 0.813 0.813 108,214 0.8132 0.00%
2011-03-15 0 8.800 - 8.800 8.800 8.800 28,000 246,400 8.8000 0.813 - 0.813 0.813 0.813 302,998 0.8132 0.00%
2011-03-14 0 8.800 - 8.990 8.800 8.800 4,000 35,200 8.8000 0.813 - 0.831 0.813 0.813 43,285 0.8132 0.00%
2011-03-11 0 8.800 - 8.800 8.800 8.800 12,000 105,600 8.8000 0.813 - 0.813 0.813 0.813 129,856 0.8132 0.00%
2011-03-10 0 8.800 8.600 9.000 8.600 8.800 14,000 121,600 8.6857 0.813 0.795 0.832 0.795 0.813 151,499 0.8026 2.33%
2011-03-09 0 8.600 8.200 - 8.600 8.600 10,000 86,000 8.6000 0.795 0.758 - 0.795 0.795 108,214 0.7947 2.14%
2011-03-08 0 8.420 8.620 8.800 8.420 8.800 6,000 51,680 8.6133 0.778 0.797 0.813 0.778 0.813 64,928 0.7960 -6.44%
2011-03-07 0 9.000 - 9.000 8.900 9.000 68,000 606,800 8.9235 0.832 - 0.832 0.822 0.832 735,852 0.8246 0.00%
2011-03-04 0 9.000 8.400 9.000 8.190 9.000 169,400 1,462,394 8.6328 0.832 0.776 0.832 0.757 0.832 1,833,138 0.7978 7.27%
2011-03-03 0 8.390 8.000 8.390 7.730 8.400 192,000 1,522,200 7.9281 0.775 0.739 0.775 0.714 0.776 2,077,700 0.7326 5.93%
2011-03-02 0 7.920 7.920 - 7.860 7.860 60,000 471,600 7.8600 0.732 0.732 - 0.726 0.726 649,281 0.7263 -1.61%
2011-03-01 0 8.050 8.050 - 8.050 8.050 6,000 48,300 8.0500 0.744 0.744 - 0.744 0.744 64,928 0.7439 0.00%
2011-02-28 0 8.050 8.050 - 7.810 8.050 288,600 2,262,256 7.8387 0.744 0.744 - 0.722 0.744 3,123,043 0.7244 0.63%
2011-02-25 0 8.000 8.000 - 8.000 8.000 2,000 16,000 8.0000 0.739 0.739 - 0.739 0.739 21,643 0.7393 0.00%
2011-02-24 0 8.000 7.900 - 8.000 8.080 20,000 160,160 8.0080 0.739 0.730 - 0.739 0.747 216,427 0.7400 -1.23%
2011-02-23 0 8.100 8.100 - 7.490 8.100 110,000 869,260 7.9024 0.749 0.749 - 0.692 0.749 1,190,349 0.7303 8.14%
2011-02-22 0 7.490 7.490 7.500 7.210 7.440 64,000 472,820 7.3878 0.692 0.692 0.693 0.666 0.688 692,567 0.6827 1.35%
2011-02-21 0 7.390 7.320 7.390 7.320 7.400 44,000 324,540 7.3759 0.683 0.676 0.683 0.676 0.684 476,140 0.6816 1.37%
2011-02-18 0 7.290 7.200 7.290 7.300 7.300 14,000 102,200 7.3000 0.674 0.665 0.674 0.675 0.675 151,499 0.6746 -0.41%
2011-02-17 0 7.320 7.320 7.500 7.160 7.300 18,000 129,960 7.2200 0.676 0.676 0.693 0.662 0.675 194,784 0.6672 2.23%
2011-02-16 0 7.160 7.160 7.700 - - 0 0 - 0.662 0.662 0.712 - - 0 - 0.00%
2011-02-15 0 7.160 7.160 - 7.000 7.360 114,000 800,640 7.0232 0.662 0.662 - 0.647 0.680 1,233,635 0.6490 -2.32%
2011-02-14 0 7.330 7.200 7.500 7.110 8.000 58,000 431,100 7.4328 0.677 0.665 0.693 0.657 0.739 627,639 0.6869 -10.06%
2011-02-11 0 8.150 - 8.150 8.000 8.300 40,000 326,400 8.1600 0.753 - 0.753 0.739 0.767 432,854 0.7541 1.87%
2011-02-10 0 8.000 - 8.100 8.000 8.200 20,000 161,600 8.0800 0.739 - 0.749 0.739 0.758 216,427 0.7467 -2.44%
2011-02-09 0 8.200 7.950 8.200 8.100 8.300 122,000 999,800 8.1951 0.758 0.735 0.758 0.749 0.767 1,320,205 0.7573 2.50%
2011-02-08 0 8.000 7.720 8.100 7.600 8.000 34,000 268,500 7.8971 0.739 0.713 0.749 0.702 0.739 367,926 0.7298 6.67%
2011-02-07 0 7.500 7.500 - - - 0 0 - 0.693 0.693 - - - 0 - 0.00%
2011-02-02 0 7.500 7.500 10.00 - - 0 0 - 0.693 0.693 0.924 - - 0 - 5.34%
2011-02-01 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2010-12-29 0 7.120 7.120 9.100 6.970 7.500 26,000 187,740 7.2208 0.658 0.658 0.841 0.644 0.693 281,355 0.6673 5.48%
2010-12-28 0 6.750 6.750 7.500 6.290 6.720 14,000 92,700 6.6214 0.624 0.624 0.693 0.581 0.621 151,499 0.6119 -2.03%
2010-12-24 0 6.890 6.890 7.100 6.890 6.890 2,000 13,780 6.8900 0.637 0.637 0.656 0.637 0.637 21,643 0.6367 0.00%
2010-12-23 0 6.890 6.890 7.100 6.820 7.160 50,000 348,220 6.9644 0.637 0.637 0.656 0.630 0.662 541,068 0.6436 -3.64%
2010-12-22 0 7.150 7.010 7.200 6.840 7.150 64,000 453,980 7.0934 0.661 0.648 0.665 0.632 0.661 692,567 0.6555 1.85%
2010-12-21 0 7.020 7.010 7.300 6.810 7.300 50,000 356,740 7.1348 0.649 0.648 0.675 0.629 0.675 541,068 0.6593 -1.40%
2010-12-20 0 7.120 7.120 7.300 6.710 7.300 162,000 1,149,600 7.0963 0.658 0.658 0.675 0.620 0.675 1,753,060 0.6558 4.55%
2010-12-17 0 6.810 6.800 7.000 6.720 7.200 56,000 387,920 6.9271 0.629 0.628 0.647 0.621 0.665 605,996 0.6401 0.89%
2010-12-16 0 6.750 6.750 7.200 6.720 6.750 14,000 94,440 6.7457 0.624 0.624 0.665 0.621 0.624 151,499 0.6234 -3.57%
2010-12-15 0 7.000 6.950 7.200 6.950 7.200 110,000 771,540 7.0140 0.647 0.642 0.665 0.642 0.665 1,190,349 0.6482 0.00%
2010-12-14 0 7.000 7.000 7.150 7.000 8.350 244,000 1,754,180 7.1893 0.647 0.647 0.661 0.647 0.772 2,640,411 0.6644 -11.95%
2010-12-13 0 7.950 - 7.950 7.900 8.100 22,000 175,600 7.9818 0.735 - 0.735 0.730 0.749 238,070 0.7376 -0.87%
2010-12-10 0 8.020 7.900 8.020 7.960 8.210 188,000 1,510,000 8.0319 0.741 0.730 0.741 0.736 0.759 2,034,415 0.7422 -5.65%
2010-12-09 0 8.500 8.300 8.650 8.000 8.500 78,000 649,120 8.3221 0.785 0.767 0.799 0.739 0.785 844,066 0.7690 0.00%
2010-12-08 0 8.500 8.500 9.000 7.900 9.550 538,000 4,841,400 8.9989 0.785 0.785 0.832 0.730 0.883 5,821,890 0.8316 7.59%
2010-12-07 0 7.900 7.900 8.050 6.370 8.000 98,000 749,140 7.6443 0.730 0.730 0.744 0.589 0.739 1,060,493 0.7064 7.34%
2010-12-06 0 7.360 7.350 7.600 6.210 7.500 94,000 676,060 7.1921 0.680 0.679 0.702 0.574 0.693 1,017,207 0.6646 14.82%
2010-12-03 0 6.410 6.410 6.790 6.300 6.780 390,000 2,495,640 6.3991 0.592 0.592 0.627 0.582 0.627 4,220,329 0.5913 1.75%
2010-12-02 0 6.300 6.300 6.680 6.010 6.320 22,000 136,460 6.2027 0.582 0.582 0.617 0.555 0.584 238,070 0.5732 1.61%
2010-12-01 0 6.200 6.200 6.480 6.000 6.290 6,000 36,880 6.1467 0.573 0.573 0.599 0.554 0.581 64,928 0.5680 2.48%
2010-11-30 0 6.050 6.050 6.480 5.610 6.300 14,000 83,100 5.9357 0.559 0.559 0.599 0.518 0.582 151,499 0.5485 -0.33%
2010-11-29 0 6.070 6.070 6.500 5.960 6.420 38,000 237,400 6.2474 0.561 0.561 0.601 0.551 0.593 411,212 0.5773 2.71%
2010-11-26 0 5.910 5.910 6.400 5.710 5.910 6,000 35,000 5.8333 0.546 0.546 0.591 0.528 0.546 64,928 0.5391 -1.66%
2010-11-25 0 6.010 6.010 6.480 5.830 6.200 22,000 135,280 6.1491 0.555 0.555 0.599 0.539 0.573 238,070 0.5682 0.17%
2010-11-24 0 6.000 6.000 6.200 5.950 6.250 28,000 172,820 6.1721 0.554 0.554 0.573 0.550 0.578 302,998 0.5704 -0.83%
2010-11-23 0 6.050 6.050 6.280 5.870 6.000 22,000 131,740 5.9882 0.559 0.559 0.580 0.542 0.554 238,070 0.5534 1.68%
2010-11-22 0 5.950 5.950 6.330 5.640 6.200 22,000 133,240 6.0564 0.550 0.550 0.585 0.521 0.573 238,070 0.5597 -0.83%
2010-11-19 0 6.000 5.950 6.250 5.870 6.100 8,000 47,740 5.9675 0.554 0.550 0.578 0.542 0.564 86,571 0.5515 -4.76%
2010-11-18 0 6.300 5.750 6.100 6.300 6.300 2,000 12,600 6.3000 0.582 0.531 0.564 0.582 0.582 21,643 0.5822 9.95%
2010-11-17 0 5.730 5.730 6.290 5.630 5.830 4,000 22,920 5.7300 0.530 0.530 0.581 0.520 0.539 43,285 0.5295 -4.98%
2010-11-16 0 6.030 6.030 6.330 6.000 6.000 20,000 120,000 6.0000 0.557 0.557 0.585 0.554 0.554 216,427 0.5545 0.17%
2010-11-15 0 6.020 6.000 6.400 5.900 6.300 10,000 60,840 6.0840 0.556 0.554 0.591 0.545 0.582 108,214 0.5622 -4.44%
2010-11-12 0 6.300 6.110 6.300 6.120 6.300 4,000 24,840 6.2100 0.582 0.565 0.582 0.566 0.582 43,285 0.5739 3.11%
2010-11-11 0 6.110 6.110 6.400 - - 0 0 - 0.565 0.565 0.591 - - 0 - 0.16%
2010-11-10 0 6.100 6.100 6.290 5.860 6.100 12,000 71,880 5.9900 0.564 0.564 0.581 0.542 0.564 129,856 0.5535 -0.81%
2010-11-09 0 6.150 6.150 6.270 5.970 6.400 30,000 184,740 6.1580 0.568 0.568 0.579 0.552 0.591 324,641 0.5691 1.82%
2010-11-08 0 6.040 6.210 6.400 6.010 6.230 28,000 170,480 6.0886 0.558 0.574 0.591 0.555 0.576 302,998 0.5626 -2.74%
2010-11-05 0 6.210 6.200 6.400 5.880 6.500 82,000 505,680 6.1668 0.574 0.573 0.591 0.543 0.601 887,351 0.5699 -1.11%
2010-11-04 0 6.280 6.260 6.490 6.000 6.500 40,000 251,040 6.2760 0.580 0.578 0.600 0.554 0.601 432,854 0.5800 -1.87%
2010-11-03 0 6.400 6.390 6.600 5.950 6.700 76,000 493,620 6.4950 0.591 0.590 0.610 0.550 0.619 822,423 0.6002 6.14%
2010-11-02 0 6.030 5.970 6.350 5.860 7.200 210,000 1,383,680 6.5890 0.557 0.552 0.587 0.542 0.665 2,272,485 0.6089 -4.29%
2010-11-01 0 6.300 6.300 - 5.700 6.300 12,000 72,260 6.0217 0.582 0.582 - 0.527 0.582 129,856 0.5565 6.78%
2010-10-29 0 5.900 5.900 - 5.470 5.800 24,000 135,380 5.6408 0.545 0.545 - 0.505 0.536 259,713 0.5213 4.06%
2010-10-28 0 5.670 5.670 - 5.450 5.670 18,000 100,260 5.5700 0.524 0.524 - 0.504 0.524 194,784 0.5147 0.35%
2010-10-27 0 5.650 5.650 5.800 5.300 5.890 126,000 710,180 5.6363 0.522 0.522 0.536 0.490 0.544 1,363,491 0.5209 -0.70%
2010-10-26 0 5.690 5.680 5.880 5.380 6.000 204,000 1,169,320 5.7320 0.526 0.525 0.543 0.497 0.554 2,207,557 0.5297 -3.56%
2010-10-25 0 5.900 5.850 6.050 5.700 6.950 708,200 4,503,690 6.3593 0.545 0.541 0.559 0.527 0.642 7,663,685 0.5877 6.31%
2010-10-22 0 5.550 5.510 6.280 5.550 6.500 134,000 792,580 5.9148 0.513 0.509 0.580 0.513 0.601 1,450,062 0.5466 5.71%
2010-10-21 0 5.250 5.250 - 5.110 5.110 2,000 10,220 5.1100 0.485 0.485 - 0.472 0.472 21,643 0.4722 0.00%
2010-10-20 0 5.250 5.250 - 5.000 5.100 4,000 20,200 5.0500 0.485 0.485 - 0.462 0.471 43,285 0.4667 -0.94%
2010-10-19 0 5.300 5.300 - 5.110 5.110 2,000 10,220 5.1100 0.490 0.490 - 0.472 0.472 21,643 0.4722 0.38%
2010-10-18 0 5.280 5.280 - 5.100 5.800 24,000 129,580 5.3992 0.488 0.488 - 0.471 0.536 259,713 0.4989 -5.71%
2010-10-15 0 5.600 5.450 5.600 5.100 5.600 6,000 32,600 5.4333 0.517 0.504 0.517 0.471 0.517 64,928 0.5021 1.82%
2010-10-14 0 5.500 5.450 - 5.400 5.500 12,000 65,400 5.4500 0.508 0.504 - 0.499 0.508 129,856 0.5036 4.56%
2010-10-13 0 5.260 5.250 - 5.010 5.500 280,000 1,413,260 5.0474 0.486 0.485 - 0.463 0.508 3,029,980 0.4664 4.99%
2010-10-12 0 5.010 5.010 5.200 5.000 5.000 12,000 60,000 5.0000 0.463 0.463 0.481 0.462 0.462 129,856 0.4620 1.21%
2010-10-11 0 4.950 4.950 5.100 4.950 4.950 6,000 29,700 4.9500 0.457 0.457 0.471 0.457 0.457 64,928 0.4574 4.21%
2010-10-08 0 4.750 4.750 4.990 4.600 4.700 4,000 18,600 4.6500 0.439 0.439 0.461 0.425 0.434 43,285 0.4297 5.56%
2010-10-07 0 4.500 4.500 - 4.300 4.300 76,000 326,800 4.3000 0.416 0.416 - 0.397 0.397 822,423 0.3974 0.00%
2010-10-06 0 4.500 4.350 - - - 0 0 - 0.416 0.402 - - - 0 - 0.00%
2010-10-05 0 4.500 4.270 - 4.260 4.500 866,000 3,690,120 4.2611 0.416 0.395 - 0.394 0.416 9,371,295 0.3938 2.27%
2010-10-04 0 4.400 4.300 - - - 0 0 - 0.407 0.397 - - - 0 - 0.00%
2010-09-30 0 4.400 4.350 - - - 0 0 - 0.407 0.402 - - - 0 - 0.00%
2010-09-29 0 4.400 4.400 - 4.210 4.350 456,000 1,920,380 4.2114 0.407 0.407 - 0.389 0.402 4,934,538 0.3892 4.27%
2010-09-28 0 4.220 4.210 - 4.220 4.220 6,000 25,320 4.2200 0.390 0.389 - 0.390 0.390 64,928 0.3900 -4.09%
2010-09-27 0 4.400 4.030 - 4.300 4.400 8,000 35,000 4.3750 0.407 0.372 - 0.397 0.407 86,571 0.4043 -4.35%
2010-09-24 0 4.600 4.500 5.000 4.500 4.980 72,000 355,760 4.9411 0.425 0.416 0.462 0.416 0.460 779,138 0.4566 -4.17%
2010-09-22 0 4.800 4.400 5.000 4.800 4.800 4,000 19,200 4.8000 0.444 0.407 0.462 0.444 0.444 43,285 0.4436 4.35%
2010-09-21 0 4.600 4.400 - 4.030 4.600 4,000 17,260 4.3150 0.425 0.407 - 0.372 0.425 43,285 0.3987 0.00%
2010-09-20 0 4.600 4.500 - 4.500 4.600 30,000 137,000 4.5667 0.425 0.416 - 0.416 0.425 324,641 0.4220 1.10%
2010-09-17 0 4.550 4.030 - 4.550 4.550 10,000 45,500 4.5500 0.420 0.372 - 0.420 0.420 108,214 0.4205 1.11%
2010-09-16 0 4.500 4.500 - 4.400 4.600 22,000 99,400 4.5182 0.416 0.416 - 0.407 0.425 238,070 0.4175 2.27%
2010-09-15 0 4.400 4.400 - 4.030 4.400 72,000 292,520 4.0628 0.407 0.407 - 0.372 0.407 779,138 0.3754 0.00%
2010-09-14 0 4.400 4.020 - - - 0 0 - 0.407 0.371 - - - 0 - 0.00%
2010-09-13 0 4.400 4.200 - - - 0 0 - 0.407 0.388 - - - 0 - 0.00%
2010-09-10 0 4.400 4.010 - - - 0 0 - 0.407 0.371 - - - 0 - 0.00%
2010-09-09 0 4.400 4.400 - 4.220 4.220 2,000 8,440 4.2200 0.407 0.407 - 0.390 0.390 21,643 0.3900 0.00%
2010-09-08 0 4.400 4.200 - - - 0 0 - 0.407 0.388 - - - 0 - 0.00%
2010-09-07 0 4.400 4.300 4.800 4.400 4.700 36,000 167,800 4.6611 0.407 0.397 0.444 0.407 0.434 389,569 0.4307 -0.45%
2010-09-06 0 4.420 4.420 4.800 4.360 4.700 172,000 784,360 4.5602 0.408 0.408 0.444 0.403 0.434 1,861,273 0.4214 4.99%
2010-09-03 0 4.210 4.060 - - - 0 0 - 0.389 0.375 - - - 0 - 0.00%
2010-09-02 0 4.210 4.210 - - - 0 0 - 0.389 0.389 - - - 0 - 2.18%
2010-09-01 0 4.120 4.120 - 4.020 4.050 18,000 72,600 4.0333 0.381 0.381 - 0.371 0.374 194,784 0.3727 -4.41%
2010-08-31 0 4.310 4.200 - - - 0 0 - 0.398 0.388 - - - 0 - 0.00%
2010-08-30 0 4.310 4.300 4.700 4.310 4.500 36,000 161,580 4.4883 0.398 0.397 0.434 0.398 0.416 389,569 0.4148 2.62%
2010-08-27 0 4.200 4.150 4.500 4.150 4.550 74,000 332,200 4.4892 0.388 0.384 0.416 0.384 0.420 800,780 0.4148 3.70%
2010-08-26 0 4.050 3.980 4.220 4.000 4.300 112,000 454,180 4.0552 0.374 0.368 0.390 0.370 0.397 1,211,992 0.3747 -4.26%
2010-08-25 0 4.230 4.030 4.600 - - 0 0 - 0.391 0.372 0.425 - - 0 - 0.00%
2010-08-24 0 4.230 4.230 4.600 4.000 4.030 46,000 184,180 4.0039 0.391 0.391 0.425 0.370 0.372 497,782 0.3700 2.67%
2010-08-23 0 4.120 4.120 4.600 - - 0 0 - 0.381 0.381 0.425 - - 0 - 2.23%
2010-08-20 0 4.030 4.030 4.600 4.030 4.030 16,000 64,480 4.0300 0.372 0.372 0.425 0.372 0.372 173,142 0.3724 -7.14%
2010-08-19 0 4.340 4.190 4.600 4.020 4.340 542,000 2,232,800 4.1196 0.401 0.387 0.425 0.371 0.401 5,865,175 0.3807 3.09%
2010-08-18 0 4.210 4.210 4.590 - - 0 0 - 0.389 0.389 0.424 - - 0 - 0.00%
2010-08-17 0 4.210 4.210 4.590 4.050 4.170 710,000 2,923,500 4.1176 0.389 0.389 0.424 0.374 0.385 7,683,163 0.3805 -3.22%
2010-08-16 0 4.350 4.350 4.590 - - 0 0 - 0.402 0.402 0.424 - - 0 - 0.69%
2010-08-13 0 4.320 4.310 4.550 4.320 4.320 16,000 71,780 4.4863 0.399 0.398 0.420 0.399 0.399 173,142 0.4146 -3.14%
2010-08-12 0 4.460 4.300 4.600 4.460 4.460 8,000 35,680 4.4600 0.412 0.397 0.425 0.412 0.412 86,571 0.4121 4.69%
2010-08-11 0 4.260 4.260 4.600 4.170 4.170 114,000 475,240 4.1688 0.394 0.394 0.425 0.385 0.385 1,233,635 0.3852 0.00%
2010-08-10 0 4.260 4.250 4.600 4.210 4.260 132,000 559,220 4.2365 0.394 0.393 0.425 0.389 0.394 1,428,419 0.3915 0.24%
2010-08-09 0 4.250 4.250 4.600 4.210 4.210 2,000 8,420 4.2100 0.393 0.393 0.425 0.389 0.389 21,643 0.3890 -2.52%
2010-08-06 0 4.360 4.360 4.600 4.270 4.360 94,000 403,700 4.2947 0.403 0.403 0.425 0.395 0.403 1,017,207 0.3969 2.35%
2010-08-05 0 4.260 4.260 4.350 4.260 4.260 106,000 451,560 4.2600 0.394 0.394 0.402 0.394 0.394 1,147,064 0.3937 0.24%
2010-08-04 0 4.250 4.250 4.360 4.200 4.200 60,000 252,000 4.2000 0.393 0.393 0.403 0.388 0.388 649,281 0.3881 -1.62%
2010-08-03 0 4.320 4.310 4.400 4.170 4.360 144,000 616,740 4.2829 0.399 0.398 0.407 0.385 0.403 1,558,275 0.3958 -5.26%
2010-08-02 0 4.560 4.080 4.560 - - 0 0 - 0.421 0.377 0.421 - - 0 - 0.00%
2010-07-30 0 4.560 4.180 4.560 4.560 4.560 20,000 91,200 4.5600 0.421 0.386 0.421 0.421 0.421 216,427 0.4214 4.11%
2010-07-29 0 4.380 4.180 - - - 38,000 172,900 4.5500 0.405 0.386 - - - 411,212 0.4205 0.00%
2010-07-28 0 4.380 3.850 4.560 - - 0 0 - 0.405 0.356 0.421 - - 0 - 0.00%
2010-07-27 0 4.380 4.380 4.560 - - 0 0 - 0.405 0.405 0.421 - - 0 - 5.54%
2010-07-26 0 4.150 4.150 4.550 4.130 4.130 50,000 206,500 4.1300 0.384 0.384 0.420 0.382 0.382 541,068 0.3817 0.00%
2010-07-23 0 4.150 4.150 - - - 0 0 - 0.384 0.384 - - - 0 - 0.00%
2010-07-22 0 4.150 4.110 - - - 0 0 - 0.384 0.380 - - - 0 - 0.00%
2010-07-21 0 4.150 4.150 - 4.060 4.150 4,000 16,420 4.1050 0.384 0.384 - 0.375 0.384 43,285 0.3793 -4.60%
2010-07-20 0 4.350 4.350 4.700 4.300 4.300 2,000 8,600 4.3000 0.402 0.402 0.434 0.397 0.397 21,643 0.3974 -3.33%
2010-07-19 0 4.500 4.500 4.700 4.500 4.500 376,000 1,692,000 4.5000 0.416 0.416 0.434 0.416 0.416 4,068,830 0.4158 2.27%
2010-07-16 0 4.400 4.380 4.500 4.400 4.500 162,000 726,720 4.4859 0.407 0.405 0.416 0.407 0.416 1,753,060 0.4145 2.33%
2010-07-15 0 4.300 4.300 - 4.120 4.120 2,000 8,240 4.1200 0.397 0.397 - 0.381 0.381 21,643 0.3807 0.00%
2010-07-14 0 4.300 4.300 - 4.100 4.110 102,000 419,200 4.1098 0.397 0.397 - 0.379 0.380 1,103,778 0.3798 0.00%
2010-07-13 0 4.300 4.300 - 4.070 4.300 10,000 42,140 4.2140 0.397 0.397 - 0.376 0.397 108,214 0.3894 -4.44%
2010-07-12 0 4.500 4.500 4.550 4.300 4.500 4,000 17,600 4.4000 0.416 0.416 0.420 0.397 0.416 43,285 0.4066 0.00%
2010-07-09 0 4.500 4.120 4.500 - - 0 0 - 0.416 0.381 0.416 - - 0 - 0.00%
2010-07-08 0 4.500 4.300 4.500 4.150 4.700 100,000 457,500 4.5750 0.416 0.397 0.416 0.384 0.434 1,082,136 0.4228 0.00%
2010-07-07 0 4.500 4.300 4.500 4.060 4.500 42,000 172,080 4.0971 0.416 0.397 0.416 0.375 0.416 454,497 0.3786 7.14%
2010-07-06 0 4.200 4.180 4.400 4.200 4.400 4,000 17,200 4.3000 0.388 0.386 0.407 0.388 0.407 43,285 0.3974 -8.70%
2010-07-05 0 4.600 4.300 4.600 4.500 4.600 52,000 234,200 4.5038 0.425 0.397 0.425 0.416 0.425 562,711 0.4162 2.22%
2010-07-02 0 4.500 4.480 4.700 4.460 4.500 144,000 647,680 4.4978 0.416 0.414 0.434 0.412 0.416 1,558,275 0.4156 0.00%
2010-06-30 0 4.500 4.130 4.500 4.080 4.500 128,000 541,800 4.2328 0.416 0.382 0.416 0.377 0.416 1,385,134 0.3912 4.65%
2010-06-29 0 4.300 4.300 4.500 4.040 4.300 66,000 269,460 4.0827 0.397 0.397 0.416 0.373 0.397 714,210 0.3773 4.12%
2010-06-28 0 4.130 4.120 4.500 4.130 4.400 24,000 103,660 4.3192 0.382 0.381 0.416 0.382 0.407 259,713 0.3991 0.24%
2010-06-25 0 4.120 4.120 - 4.060 4.060 80,000 331,600 4.1450 0.381 0.381 - 0.375 0.375 865,709 0.3830 0.00%
2010-06-24 0 4.120 4.120 - 4.030 4.030 20,000 80,600 4.0300 0.381 0.381 - 0.372 0.372 216,427 0.3724 0.24%
2010-06-23 0 4.110 4.110 - 4.040 4.100 66,000 266,800 4.0424 0.380 0.380 - 0.373 0.379 714,210 0.3736 -4.42%
2010-06-22 0 4.300 4.300 - 4.300 4.300 24,000 104,200 4.3417 0.397 0.397 - 0.397 0.397 259,713 0.4012 4.88%
2010-06-21 0 4.100 4.100 - 4.020 4.050 24,000 96,600 4.0250 0.379 0.379 - 0.371 0.374 259,713 0.3719 -2.38%
2010-06-18 0 4.200 4.200 - 4.070 4.200 4,000 16,540 4.1350 0.388 0.388 - 0.376 0.388 43,285 0.3821 0.96%
2010-06-17 0 4.160 4.150 - 4.160 4.650 52,000 227,860 4.3819 0.384 0.384 - 0.384 0.430 562,711 0.4049 -4.37%
2010-06-15 0 4.350 4.200 - 4.020 4.350 22,000 89,920 4.0873 0.402 0.388 - 0.371 0.402 238,070 0.3777 3.57%
2010-06-14 0 4.200 4.200 4.400 4.010 4.150 4,000 16,320 4.0800 0.388 0.388 0.407 0.371 0.384 43,285 0.3770 -3.45%
2010-06-11 0 4.350 4.200 - 4.350 4.350 16,000 69,600 4.3500 0.402 0.388 - 0.402 0.402 173,142 0.4020 5.58%
2010-06-10 0 4.120 4.120 - - - 0 0 - 0.381 0.381 - - - 0 - 0.00%
2010-06-09 0 4.120 4.120 - - - 0 0 - 0.381 0.381 - - - 0 - 0.00%
2010-06-08 0 4.120 4.120 - - - 0 0 - 0.381 0.381 - - - 0 - 0.49%
2010-06-07 0 4.100 4.100 - - - 0 0 - 0.379 0.379 - - - 0 - 0.00%
2010-06-04 0 4.100 4.100 - 4.020 4.030 42,000 168,860 4.0205 0.379 0.379 - 0.371 0.372 454,497 0.3715 0.00%
2010-06-03 0 4.100 4.100 - - - 0 0 - 0.379 0.379 - - - 0 - 1.99%
2010-06-02 0 4.020 4.020 - 4.010 4.100 158,000 634,360 4.0149 0.371 0.371 - 0.371 0.379 1,709,774 0.3710 -3.13%
2010-06-01 0 4.150 4.150 - 4.010 4.310 98,000 397,980 4.0610 0.384 0.384 - 0.371 0.398 1,060,493 0.3753 0.97%
2010-05-31 0 4.110 4.110 - 4.010 4.110 44,500 179,010 4.0227 0.380 0.380 - 0.371 0.380 481,550 0.3717 -0.96%
2010-05-28 0 4.150 4.150 - 4.120 4.310 16,000 68,580 4.2863 0.384 0.384 - 0.381 0.398 173,142 0.3961 1.22%
2010-05-27 0 4.100 4.100 - 4.020 4.050 82,000 331,680 4.0449 0.379 0.379 - 0.371 0.374 887,351 0.3738 -2.38%
2010-05-26 0 4.200 4.200 - 4.040 4.250 104,000 424,080 4.0777 0.388 0.388 - 0.373 0.393 1,125,421 0.3768 3.70%
2010-05-25 0 4.050 4.040 4.250 4.050 4.050 82,000 332,100 4.0500 0.374 0.373 0.393 0.374 0.374 887,351 0.3743 0.50%
2010-05-24 0 4.030 4.010 - - - 0 0 - 0.372 0.371 - - - 0 - 0.00%
2010-05-20 0 4.030 4.020 - 4.000 4.100 90,000 362,480 4.0276 0.372 0.371 - 0.370 0.379 973,922 0.3722 -6.28%
2010-05-19 0 4.300 4.250 4.500 4.170 4.300 36,000 153,220 4.2561 0.397 0.393 0.416 0.385 0.397 389,569 0.3933 0.00%
2010-05-18 0 4.300 4.300 - 4.160 4.160 2,000 8,320 4.1600 0.397 0.397 - 0.384 0.384 21,643 0.3844 0.00%
2010-05-17 0 4.300 4.300 - 4.300 4.300 10,000 43,000 4.3000 0.397 0.397 - 0.397 0.397 108,214 0.3974 -1.15%
2010-05-14 0 4.350 4.350 - 4.200 4.600 10,000 44,160 4.4160 0.402 0.402 - 0.388 0.425 108,214 0.4081 -3.97%
2010-05-13 0 4.530 4.800 4.900 3.900 4.700 56,000 243,580 4.3496 0.419 0.444 0.453 0.360 0.434 605,996 0.4019 -5.23%
2010-05-12 0 4.780 4.780 - 4.700 5.100 32,000 157,200 4.9125 0.442 0.442 - 0.434 0.471 346,283 0.4540 -5.35%
2010-05-11 0 5.050 5.020 5.100 4.900 5.250 136,000 688,860 5.0651 0.467 0.464 0.471 0.453 0.485 1,471,704 0.4681 14.51%
2010-05-10 0 4.410 4.400 - 4.400 4.410 63,000 277,700 4.4079 0.408 0.407 - 0.407 0.408 681,745 0.4073 2.56%
2010-05-07 0 4.300 4.300 - 4.010 4.300 6,500 26,790 4.1215 0.397 0.397 - 0.371 0.397 70,339 0.3809 3.86%
2010-05-06 0 4.140 4.140 - - - 0 0 - 0.383 0.383 - - - 0 - 0.00%
2010-05-05 0 4.140 4.130 - 4.020 4.220 20,000 83,760 4.1880 0.383 0.382 - 0.371 0.390 216,427 0.3870 2.99%
2010-05-04 0 4.020 4.010 - 4.000 4.050 38,000 152,380 4.0100 0.371 0.371 - 0.370 0.374 411,212 0.3706 -4.29%
2010-05-03 0 4.200 4.200 - 4.000 4.350 44,000 184,940 4.2032 0.388 0.388 - 0.370 0.402 476,140 0.3884 1.20%
2010-04-30 0 4.150 4.150 - 4.000 4.100 14,000 56,400 4.0286 0.384 0.384 - 0.370 0.379 151,499 0.3723 -0.95%
2010-04-29 0 4.190 4.190 - 4.070 4.300 120,000 495,800 4.1317 0.387 0.387 - 0.376 0.397 1,298,563 0.3818 -2.56%
2010-04-28 0 4.300 4.200 - 4.100 4.400 38,000 161,200 4.2421 0.397 0.388 - 0.379 0.407 411,212 0.3920 0.00%
2010-04-27 0 4.300 4.300 - 4.100 4.260 26,000 109,280 4.2031 0.397 0.397 - 0.379 0.394 281,355 0.3884 0.94%
2010-04-26 0 4.260 4.260 4.450 4.200 4.500 40,400 174,940 4.3302 0.394 0.394 0.411 0.388 0.416 437,183 0.4002 -3.18%
2010-04-23 0 4.400 4.400 - 4.250 4.390 8,000 34,560 4.3200 0.407 0.407 - 0.393 0.406 86,571 0.3992 -4.14%
2010-04-22 0 4.590 4.590 - 4.560 4.760 56,000 264,000 4.7143 0.424 0.424 - 0.421 0.440 605,996 0.4356 -1.71%
2010-04-21 0 4.670 4.660 4.980 4.670 5.100 76,000 362,700 4.7724 0.432 0.431 0.460 0.432 0.471 822,423 0.4410 -6.60%
2010-04-20 0 5.000 5.000 5.500 5.000 5.350 102,000 525,820 5.1551 0.462 0.462 0.508 0.462 0.494 1,103,778 0.4764 -1.96%
2010-04-19 0 5.100 5.100 - 5.060 5.060 10,000 50,600 5.0600 0.471 0.471 - 0.468 0.468 108,214 0.4676 0.00%
2010-04-16 0 5.100 5.100 5.300 5.050 5.050 2,000 10,100 5.0500 0.471 0.471 0.490 0.467 0.467 21,643 0.4667 1.39%
2010-04-15 0 5.030 5.100 5.300 4.970 5.250 126,000 643,280 5.1054 0.465 0.471 0.490 0.459 0.485 1,363,491 0.4718 1.41%
2010-04-14 0 4.960 4.960 - 4.820 4.960 28,000 137,100 4.8964 0.458 0.458 - 0.445 0.458 302,998 0.4525 1.22%
2010-04-13 0 4.900 4.900 - 4.810 4.900 38,000 184,940 4.8668 0.453 0.453 - 0.444 0.453 411,212 0.4497 2.73%
2010-04-12 0 4.770 4.770 - 4.770 4.960 68,000 330,580 4.8615 0.441 0.441 - 0.441 0.458 735,852 0.4492 0.21%
2010-04-09 0 4.760 4.750 - - - 600 2,808 4.6800 0.440 0.439 - - - 6,493 0.4325 0.00%
2010-04-08 0 4.760 4.750 - - - 12,000 57,600 4.8000 0.440 0.439 - - - 129,856 0.4436 0.00%
2010-04-07 0 4.760 4.760 - 4.760 4.760 12,000 57,120 4.7600 0.440 0.440 - 0.440 0.440 129,856 0.4399 0.21%
2010-04-01 0 4.750 4.730 - 4.750 4.750 4,000 19,000 4.7500 0.439 0.437 - 0.439 0.439 43,285 0.4389 -1.25%
2010-03-31 0 4.810 4.800 - - - 0 0 - 0.444 0.444 - - - 0 - 0.00%
2010-03-30 0 4.810 4.810 - 4.810 4.810 10,000 48,100 4.8100 0.444 0.444 - 0.444 0.444 108,214 0.4445 0.21%
2010-03-29 0 4.800 4.600 - 4.800 4.800 8,000 38,400 4.8000 0.444 0.425 - 0.444 0.444 86,571 0.4436 0.00%
2010-03-26 0 4.800 - 4.800 4.800 4.800 12,000 57,600 4.8000 0.444 - 0.444 0.444 0.444 129,856 0.4436 0.00%
2010-03-25 0 4.800 4.800 - 4.800 4.800 2,000 9,600 4.8000 0.444 0.444 - 0.444 0.444 21,643 0.4436 1.91%
2010-03-24 0 4.710 4.700 - 4.710 4.710 12,000 56,520 4.7100 0.435 0.434 - 0.435 0.435 129,856 0.4353 -1.88%
2010-03-23 0 4.800 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
2010-03-22 0 4.800 4.750 - 4.800 4.900 11,000 53,100 4.8273 0.444 0.439 - 0.444 0.453 119,035 0.4461 -2.04%
2010-03-19 0 4.900 4.750 5.100 4.710 4.900 14,000 66,880 4.7771 0.453 0.439 0.471 0.435 0.453 151,499 0.4415 2.08%
2010-03-18 0 4.800 4.800 - - - 0 0 - 0.444 0.444 - - - 0 - 0.00%
2010-03-17 0 4.800 4.700 - 4.800 4.800 6,000 28,800 4.8000 0.444 0.434 - 0.444 0.444 64,928 0.4436 0.00%
2010-03-16 0 4.800 4.800 - 4.720 4.800 26,000 124,380 4.7838 0.444 0.444 - 0.436 0.444 281,355 0.4421 2.13%
2010-03-15 0 4.700 4.700 - - - 0 0 - 0.434 0.434 - - - 0 - 0.00%
2010-03-12 0 4.700 4.700 - - - 0 0 - 0.434 0.434 - - - 0 - 0.43%
2010-03-11 0 4.680 4.680 - - - 0 0 - 0.432 0.432 - - - 0 - 0.00%
2010-03-10 0 4.680 4.680 - 4.660 4.660 12,000 55,920 4.6600 0.432 0.432 - 0.431 0.431 129,856 0.4306 -0.43%
2010-03-09 0 4.700 4.700 - 4.650 4.690 8,000 37,360 4.6700 0.434 0.434 - 0.430 0.433 86,571 0.4316 0.21%
2010-03-08 0 4.690 4.690 - 4.690 4.690 8,000 37,520 4.6900 0.433 0.433 - 0.433 0.433 86,571 0.4334 0.64%
2010-03-05 0 4.660 4.660 - 4.660 4.660 16,300 75,940 4.6589 0.431 0.431 - 0.431 0.431 176,388 0.4305 0.43%
2010-03-04 0 4.640 4.640 - 4.630 4.630 16,000 74,080 4.6300 0.429 0.429 - 0.428 0.428 173,142 0.4279 -0.22%
2010-03-03 0 4.650 4.640 - 4.650 4.680 32,000 149,400 4.6688 0.430 0.429 - 0.430 0.432 346,283 0.4314 0.65%
2010-03-02 0 4.620 4.620 - 4.620 4.620 14,000 64,680 4.6200 0.427 0.427 - 0.427 0.427 151,499 0.4269 0.00%
2010-03-01 0 4.620 4.620 - 4.620 4.620 10,000 46,200 4.6200 0.427 0.427 - 0.427 0.427 108,214 0.4269 -0.65%
2010-02-26 0 4.650 4.650 4.790 - - 2,000 9,300 4.6500 0.430 0.430 0.443 - - 21,643 0.4297 0.00%
2010-02-25 0 4.650 4.610 - - - 0 0 - 0.430 0.426 - - - 0 - 0.00%
2010-02-24 0 4.650 4.610 - - - 0 0 - 0.430 0.426 - - - 0 - 0.00%
2010-02-23 0 4.650 4.650 - - - 0 0 - 0.430 0.430 - - - 0 - 0.87%
2010-02-22 0 4.610 4.610 - - - 0 0 - 0.426 0.426 - - - 0 - 0.22%
2010-02-19 0 4.600 4.510 - - - 0 0 - 0.425 0.417 - - - 0 - 0.00%
2010-02-18 0 4.600 4.510 - - - 0 0 - 0.425 0.417 - - - 0 - 0.00%
2010-02-17 0 4.600 4.510 - - - 0 0 - 0.425 0.417 - - - 0 - 0.00%
2010-02-12 0 4.600 4.510 - 4.600 4.600 4,000 18,400 4.6000 0.425 0.417 - 0.425 0.425 43,285 0.4251 -4.17%
2010-02-11 0 4.800 4.600 - 4.600 4.800 8,000 37,600 4.7000 0.444 0.425 - 0.425 0.444 86,571 0.4343 4.35%
2010-02-10 0 4.600 4.510 - - - 0 0 - 0.425 0.417 - - - 0 - 0.00%
2010-02-09 0 4.600 4.510 - - - 0 0 - 0.425 0.417 - - - 0 - 0.00%
2010-02-08 0 4.600 4.510 - - - 0 0 - 0.425 0.417 - - - 0 - 0.00%
2010-02-05 0 4.600 4.510 - - - 0 0 - 0.425 0.417 - - - 0 - 0.00%
2010-02-04 0 4.600 4.510 - - - 0 0 - 0.425 0.417 - - - 0 - 0.00%
2010-02-03 0 4.600 4.510 - - - 0 0 - 0.425 0.417 - - - 0 - 0.00%
2010-02-02 0 4.600 4.520 5.000 4.510 5.000 314,000 1,482,460 4.7212 0.425 0.418 0.462 0.417 0.462 3,397,906 0.4363 4.55%
2010-02-01 0 4.400 4.400 - 4.400 4.400 2,500 10,950 4.3800 0.407 0.407 - 0.407 0.407 27,053 0.4048 0.00%
2010-01-29 0 4.400 4.200 - - - 0 0 - 0.407 0.388 - - - 0 - 0.00%
2010-01-28 0 4.400 4.200 - - - 0 0 - 0.407 0.388 - - - 0 - 0.00%
2010-01-27 0 4.400 4.300 - 4.400 4.400 10,000 44,000 4.4000 0.407 0.397 - 0.407 0.407 108,214 0.4066 0.00%
2010-01-26 0 4.400 4.200 - - - 0 0 - 0.407 0.388 - - - 0 - 0.00%
2010-01-25 0 4.400 4.400 - 4.400 4.400 4,500 19,750 4.3889 0.407 0.407 - 0.407 0.407 48,696 0.4056 -4.35%
2010-01-22 0 4.600 4.400 - - - 0 0 - 0.425 0.407 - - - 0 - 0.00%
2010-01-21 0 4.600 4.100 4.800 4.600 4.600 6,000 27,600 4.6000 0.425 0.379 0.444 0.425 0.425 64,928 0.4251 -4.17%
2010-01-20 0 4.800 4.150 4.800 4.800 4.900 44,000 215,200 4.8909 0.444 0.384 0.444 0.444 0.453 476,140 0.4520 -1.64%
2010-01-19 0 4.880 4.100 4.880 4.880 4.880 104,000 507,520 4.8800 0.451 0.379 0.451 0.451 0.451 1,125,421 0.4510 -0.41%
2010-01-18 0 4.900 4.100 4.900 4.900 4.900 6,500 31,825 4.8962 0.453 0.379 0.453 0.453 0.453 70,339 0.4525 1.03%
2010-01-15 0 4.850 4.700 4.850 4.700 4.850 64,000 301,400 4.7094 0.448 0.434 0.448 0.434 0.448 692,567 0.4352 4.30%
2010-01-14 0 4.650 4.000 4.750 - - 0 0 - 0.430 0.370 0.439 - - 0 - 0.00%
2010-01-13 0 4.650 4.450 4.800 4.650 4.650 4,000 18,600 4.6500 0.430 0.411 0.444 0.430 0.430 43,285 0.4297 0.00%
2010-01-12 0 4.650 4.500 4.790 4.650 4.650 4,000 18,600 4.6500 0.430 0.416 0.443 0.430 0.430 43,285 0.4297 3.33%
2010-01-11 0 4.500 4.300 - - - 0 0 - 0.416 0.397 - - - 0 - 0.00%
2010-01-08 0 4.500 4.500 - - - 0 0 - 0.416 0.416 - - - 0 - 0.00%
2010-01-07 0 4.500 4.040 - - - 0 0 - 0.416 0.373 - - - 0 - 0.00%
2010-01-06 0 4.500 4.500 - - - 0 0 - 0.416 0.416 - - - 0 - 2.27%
2010-01-05 0 4.400 4.400 - 4.400 4.400 2,000 8,800 4.4000 0.407 0.407 - 0.407 0.407 21,643 0.4066 4.76%
2010-01-04 0 4.200 4.200 - 4.200 4.220 78,000 328,720 4.2144 0.388 0.388 - 0.388 0.390 844,066 0.3894 -3.45%
2009-12-31 0 4.350 4.350 - 4.250 4.250 2,000 8,500 4.2500 0.402 0.402 - 0.393 0.393 21,643 0.3927 1.16%
2009-12-30 0 4.300 4.250 - 4.300 4.300 50,000 215,000 4.3000 0.397 0.393 - 0.397 0.397 541,068 0.3974 -3.37%
2009-12-29 0 4.450 4.450 - - - 0 0 - 0.411 0.411 - - - 0 - 1.14%
2009-12-28 0 4.400 4.400 - 4.400 4.450 12,000 52,900 4.4083 0.407 0.407 - 0.407 0.411 129,856 0.4074 -5.38%
2009-12-24 0 4.650 4.650 - - - 0 0 - 0.430 0.430 - - - 0 - 1.09%
2009-12-23 0 4.600 4.600 - - - 500 2,225 4.4500 0.425 0.425 - - - 5,411 0.4112 1.77%
2009-12-22 0 4.520 4.500 - 4.520 4.520 4,000 18,080 4.5200 0.418 0.416 - 0.418 0.418 43,285 0.4177 -2.16%
2009-12-21 0 4.620 4.620 - - - 0 0 - 0.427 0.427 - - - 0 - 0.00%
2009-12-18 0 4.620 4.620 - - - 0 0 - 0.427 0.427 - - - 0 - 0.43%
2009-12-17 0 4.600 4.600 - 4.500 4.510 32,000 144,200 4.5063 0.425 0.425 - 0.416 0.417 346,283 0.4164 -2.13%
2009-12-16 0 4.700 4.600 - 4.700 4.700 2,000 9,400 4.7000 0.434 0.425 - 0.434 0.434 21,643 0.4343 -4.08%
2009-12-15 0 4.900 4.700 4.900 - - 0 0 - 0.453 0.434 0.453 - - 0 - 0.00%
2009-12-14 0 4.900 4.710 - - - 0 0 - 0.453 0.435 - - - 0 - 0.00%
2009-12-11 0 4.900 4.900 5.000 - - 0 0 - 0.453 0.453 0.462 - - 0 - 0.00%
2009-12-10 0 4.900 4.900 5.100 4.900 4.900 100,000 490,000 4.9000 0.453 0.453 0.471 0.453 0.453 1,082,136 0.4528 0.00%
2009-12-09 0 4.900 4.900 - 4.900 4.900 10,000 49,000 4.9000 0.453 0.453 - 0.453 0.453 108,214 0.4528 0.00%
2009-12-08 0 4.900 4.900 - 4.900 5.100 44,000 216,800 4.9273 0.453 0.453 - 0.453 0.471 476,140 0.4553 0.00%
2009-12-07 0 4.900 4.900 - 4.900 4.900 2,000 9,800 4.9000 0.453 0.453 - 0.453 0.453 21,643 0.4528 11.36%
2009-12-04 0 4.400 4.400 4.830 4.400 4.400 2,000 8,800 4.4000 0.407 0.407 0.446 0.407 0.407 21,643 0.4066 -4.35%
2009-12-03 0 4.600 4.600 4.830 4.600 4.600 8,000 36,800 4.6000 0.425 0.425 0.446 0.425 0.425 86,571 0.4251 1.10%
2009-12-02 0 4.550 4.550 - - - 0 0 - 0.420 0.420 - - - 0 - 0.00%
2009-12-01 0 4.550 4.550 - 4.550 4.600 46,000 210,900 4.5848 0.420 0.420 - 0.420 0.425 497,782 0.4237 2.02%
2009-11-30 0 4.460 4.460 4.880 4.450 4.450 4,000 17,800 4.4500 0.412 0.412 0.451 0.411 0.411 43,285 0.4112 -4.09%
2009-11-27 0 4.650 4.650 4.680 4.600 4.750 6,000 27,900 4.6500 0.430 0.430 0.432 0.425 0.439 64,928 0.4297 -5.10%
2009-11-26 0 4.900 4.900 4.950 4.900 4.900 38,000 186,200 4.9000 0.453 0.453 0.457 0.453 0.453 411,212 0.4528 3.16%
2009-11-25 0 4.750 4.750 4.950 - - 0 0 - 0.439 0.439 0.457 - - 0 - 0.00%
2009-11-24 0 4.750 4.750 4.950 - - 0 0 - 0.439 0.439 0.457 - - 0 - 0.00%
2009-11-23 0 4.750 4.750 4.950 4.730 4.750 78,000 370,020 4.7438 0.439 0.439 0.457 0.437 0.439 844,066 0.4384 0.00%
2009-11-20 0 4.750 4.160 4.750 - - 0 0 - 0.439 0.384 0.439 - - 0 - 0.00%
2009-11-19 0 4.750 4.100 4.750 4.750 4.750 52,000 247,000 4.7500 0.439 0.379 0.439 0.439 0.439 562,711 0.4389 0.00%
2009-11-18 0 4.750 4.120 4.900 4.750 4.750 32,000 152,000 4.7500 0.439 0.381 0.453 0.439 0.439 346,283 0.4389 0.00%
2009-11-17 0 4.750 4.750 - 4.700 4.750 46,000 217,500 4.7283 0.439 0.439 - 0.434 0.439 497,782 0.4369 4.40%
2009-11-16 0 4.550 4.550 4.800 4.160 4.550 100,000 427,100 4.2710 0.420 0.420 0.444 0.384 0.420 1,082,136 0.3947 -1.09%
2009-11-13 0 4.600 4.600 - - - 0 0 - 0.425 0.425 - - - 0 - 1.77%
2009-11-12 0 4.520 4.500 - 4.520 4.600 32,000 146,400 4.5750 0.418 0.416 - 0.418 0.425 346,283 0.4228 -1.74%
2009-11-11 0 4.600 4.600 4.800 4.600 4.800 30,000 138,800 4.6267 0.425 0.425 0.444 0.425 0.444 324,641 0.4275 0.00%
2009-11-10 0 4.600 4.600 4.700 4.600 4.600 10,000 46,000 4.6000 0.425 0.425 0.434 0.425 0.425 108,214 0.4251 0.00%
2009-11-09 0 4.600 4.600 4.650 4.600 4.750 152,000 718,040 4.7239 0.425 0.425 0.430 0.425 0.439 1,644,846 0.4365 0.00%
2009-11-06 0 4.600 4.550 4.700 4.500 4.600 28,000 127,360 4.5486 0.425 0.420 0.434 0.416 0.425 302,998 0.4203 6.98%
2009-11-05 0 4.300 4.300 4.350 4.050 4.300 76,000 310,940 4.0913 0.397 0.397 0.402 0.374 0.397 822,423 0.3781 0.00%
2009-11-04 0 4.300 4.200 4.500 4.000 4.510 108,000 443,580 4.1072 0.397 0.388 0.416 0.370 0.417 1,168,706 0.3795 -4.66%
2009-11-03 0 4.510 4.010 4.500 4.500 4.510 34,500 155,300 4.5014 0.417 0.371 0.416 0.416 0.417 373,337 0.4160 0.22%
2009-11-02 0 4.500 4.300 - 4.250 4.500 28,500 123,650 4.3386 0.416 0.397 - 0.393 0.416 308,409 0.4009 -1.10%
2009-10-30 0 4.550 4.550 4.700 4.550 4.550 22,000 103,500 4.7045 0.420 0.420 0.434 0.420 0.420 238,070 0.4347 -3.19%
2009-10-29 0 4.700 4.570 4.700 4.550 4.700 20,000 92,500 4.6250 0.434 0.422 0.434 0.420 0.434 216,427 0.4274 -0.21%
2009-10-28 0 4.710 4.700 4.710 4.680 4.710 178,000 835,720 4.6951 0.435 0.434 0.435 0.432 0.435 1,926,201 0.4339 1.07%
2009-10-27 0 4.660 4.660 4.750 4.660 4.680 4,000 18,680 4.6700 0.431 0.431 0.439 0.431 0.432 43,285 0.4316 1.30%
2009-10-23 0 4.600 4.600 4.900 4.600 4.600 22,000 101,200 4.6000 0.425 0.425 0.453 0.425 0.425 238,070 0.4251 0.00%
2009-10-22 0 4.600 4.600 - 4.600 4.600 30,000 138,000 4.6000 0.425 0.425 - 0.425 0.425 324,641 0.4251 0.00%
2009-10-21 0 4.600 4.600 - 4.600 4.600 2,000 9,200 4.6000 0.425 0.425 - 0.425 0.425 21,643 0.4251 0.00%
2009-10-20 0 4.600 4.510 - 4.400 4.600 22,000 98,400 4.4727 0.425 0.417 - 0.407 0.425 238,070 0.4133 4.55%
2009-10-19 0 4.400 4.400 - 4.400 4.400 14,000 61,600 4.4000 0.407 0.407 - 0.407 0.407 151,499 0.4066 0.00%
2009-10-16 0 4.400 4.150 4.400 4.400 4.400 48,000 211,200 4.4000 0.407 0.384 0.407 0.407 0.407 519,425 0.4066 0.00%
2009-10-15 0 4.400 4.150 4.400 4.400 4.400 2,000 8,800 4.4000 0.407 0.384 0.407 0.407 0.407 21,643 0.4066 1.15%
2009-10-14 0 4.350 - 4.400 4.350 4.400 62,000 269,900 4.3532 0.402 - 0.407 0.402 0.407 670,924 0.4023 0.00%
2009-10-13 0 4.350 4.150 - 4.150 4.350 14,000 59,200 4.2286 0.402 0.384 - 0.384 0.402 151,499 0.3908 4.82%
2009-10-12 0 4.150 3.200 4.200 4.150 4.150 48,000 199,200 4.1500 0.384 0.296 0.388 0.384 0.384 519,425 0.3835 0.00%
2009-10-09 0 4.150 3.130 4.150 - - 0 0 - 0.384 0.289 0.384 - - 0 - 0.00%
2009-10-08 0 4.150 3.550 4.150 4.000 4.200 20,000 81,100 4.0550 0.384 0.328 0.384 0.370 0.388 216,427 0.3747 3.75%
2009-10-07 0 4.000 3.820 4.000 3.950 4.000 54,000 214,640 3.9748 0.370 0.353 0.370 0.365 0.370 584,353 0.3673 -3.61%
2009-10-06 0 4.150 3.950 4.150 4.100 4.150 18,000 73,500 4.0833 0.384 0.365 0.384 0.379 0.384 194,784 0.3773 1.22%
2009-10-05 0 4.100 3.900 4.100 4.100 4.110 32,000 131,300 4.1031 0.379 0.360 0.379 0.379 0.380 346,283 0.3792 1.23%
2009-10-02 0 4.050 4.000 4.100 4.050 4.100 32,000 130,600 4.0813 0.374 0.370 0.379 0.374 0.379 346,283 0.3771 -1.22%
2009-09-30 0 4.100 3.900 4.100 4.100 4.480 74,500 314,920 4.2271 0.379 0.360 0.379 0.379 0.414 806,191 0.3906 -6.82%
2009-09-29 0 4.400 4.150 4.400 4.480 4.480 8,000 35,840 4.4800 0.407 0.384 0.407 0.414 0.414 86,571 0.4140 -1.57%
2009-09-28 0 4.470 4.200 4.470 4.480 4.480 20,000 89,600 4.4800 0.413 0.388 0.413 0.414 0.414 216,427 0.4140 -0.67%
2009-09-25 0 4.500 4.200 4.500 - - 0 0 - 0.416 0.388 0.416 - - 0 - -3.85%
2009-09-24 0 4.680 4.210 4.680 4.110 4.680 66,000 300,700 4.5561 0.432 0.389 0.432 0.380 0.432 714,210 0.4210 -1.47%
2009-09-23 0 4.750 4.700 4.750 4.750 4.750 10,000 47,500 4.7500 0.439 0.434 0.439 0.439 0.439 108,214 0.4389 -1.04%
2009-09-22 0 4.800 4.700 4.800 - - 0 0 - 0.444 0.434 0.444 - - 0 - 0.00%
2009-09-21 0 4.800 4.600 5.000 4.800 4.800 20,000 96,000 4.8000 0.444 0.425 0.462 0.444 0.444 216,427 0.4436 1.05%
2009-09-18 0 4.750 4.700 4.950 4.750 4.750 22,000 104,000 4.7273 0.439 0.434 0.457 0.439 0.439 238,070 0.4368 -0.63%
2009-09-17 0 4.780 4.780 4.900 4.600 4.800 124,000 584,500 4.7137 0.442 0.442 0.453 0.425 0.444 1,341,848 0.4356 0.00%
2009-09-16 0 4.780 4.780 5.700 4.600 4.900 118,000 563,220 4.7731 0.442 0.442 0.527 0.425 0.453 1,276,920 0.4411 1.27%
2009-09-15 0 4.720 4.720 5.000 4.720 4.850 108,000 513,480 4.7544 0.436 0.436 0.462 0.436 0.448 1,168,706 0.4394 0.21%
2009-09-14 0 4.710 4.700 4.710 4.700 4.880 174,000 827,480 4.7556 0.435 0.434 0.435 0.434 0.451 1,882,916 0.4395 0.21%
2009-09-11 0 4.700 4.600 4.800 4.500 4.700 98,000 450,360 4.5955 0.434 0.425 0.444 0.416 0.434 1,060,493 0.4247 4.44%
2009-09-10 0 4.500 4.500 4.650 4.400 4.520 128,000 574,780 4.4905 0.416 0.416 0.430 0.407 0.418 1,385,134 0.4150 2.27%
2009-09-09 0 4.400 4.270 4.410 4.260 4.500 332,000 1,454,360 4.3806 0.407 0.395 0.408 0.394 0.416 3,592,690 0.4048 6.80%
2009-09-08 0 4.120 4.110 4.120 4.050 4.550 206,000 855,060 4.1508 0.381 0.380 0.381 0.374 0.420 2,229,199 0.3836 -5.29%
2009-09-07 0 4.350 4.300 4.350 4.200 4.800 120,000 533,580 4.4465 0.402 0.397 0.402 0.388 0.444 1,298,563 0.4109 -7.05%
2009-09-04 0 4.680 4.600 4.700 4.410 4.700 182,000 814,500 4.4753 0.432 0.425 0.434 0.408 0.434 1,969,487 0.4136 6.85%
2009-09-03 0 4.380 4.360 4.380 4.150 4.500 66,000 288,960 4.3782 0.405 0.403 0.405 0.384 0.416 714,210 0.4046 6.57%
2009-09-02 0 4.110 4.040 4.150 4.010 4.700 208,000 912,900 4.3889 0.380 0.373 0.384 0.371 0.434 2,250,842 0.4056 -12.55%
2009-09-01 0 4.700 4.700 4.730 4.600 4.730 96,000 451,820 4.7065 0.434 0.434 0.437 0.425 0.437 1,038,850 0.4349 -5.62%
2009-08-31 0 4.980 4.610 4.980 4.500 4.980 652,000 3,090,660 4.7403 0.460 0.426 0.460 0.416 0.460 7,055,524 0.4380 -0.40%
2009-08-28 0 5.000 4.850 5.000 4.800 5.500 1,088,000 5,720,100 5.2574 0.462 0.448 0.462 0.444 0.508 11,773,636 0.4858 -8.26%
2009-08-27 0 5.450 5.450 5.500 5.320 5.890 360,000 2,017,360 5.6038 0.504 0.504 0.508 0.492 0.544 3,895,688 0.5178 -7.31%
2009-08-26 0 5.880 5.810 5.880 5.850 5.980 520,000 3,082,860 5.9286 0.543 0.537 0.543 0.541 0.553 5,627,105 0.5479 1.38%
2009-08-25 0 5.800 5.800 5.850 5.100 5.900 752,000 4,274,660 5.6844 0.536 0.536 0.541 0.471 0.545 8,137,660 0.5253 1.75%
2009-08-24 0 5.700 5.650 5.700 4.800 5.700 651,500 3,434,125 5.2711 0.527 0.522 0.527 0.444 0.527 7,050,114 0.4871 19.25%
2009-08-21 0 4.780 4.780 4.800 4.510 5.000 778,000 3,799,560 4.8838 0.442 0.442 0.444 0.417 0.462 8,419,015 0.4513 -0.42%
2009-08-20 0 4.800 4.800 4.890 3.800 5.700 2,696,000 13,082,240 4.8525 0.444 0.444 0.452 0.351 0.527 29,174,377 0.4484 0.00%
2009-08-19 0 4.800 4.710 4.790 3.400 5.100 2,607,700 11,833,290 4.5378 0.444 0.435 0.443 0.314 0.471 28,218,851 0.4193 43.28%
2009-08-18 0 3.350 3.250 3.400 2.470 3.400 1,876,000 5,552,980 2.9600 0.310 0.300 0.314 0.228 0.314 20,300,864 0.2735 35.63%
2009-08-17 0 2.470 2.470 2.530 1.720 2.700 3,374,000 7,784,000 2.3071 0.228 0.228 0.234 0.159 0.250 36,511,256 0.2132 43.60%
2009-08-14 0 1.720 1.720 1.780 1.500 1.900 1,914,500 3,287,000 1.7169 0.159 0.159 0.164 0.139 0.176 20,717,487 0.1587 19.44%
2009-08-13 0 1.440 1.430 1.480 1.310 1.470 1,758,000 2,459,620 1.3991 0.133 0.132 0.137 0.121 0.136 19,023,944 0.1293 2.86%
2009-08-12 0 1.400 1.360 1.450 1.290 1.400 2,596,000 3,438,000 1.3243 0.129 0.126 0.134 0.119 0.129 28,092,241 0.1224 6.87%
2009-08-11 0 1.310 1.310 1.330 1.270 1.310 874,000 1,128,140 1.2908 0.121 0.121 0.123 0.117 0.121 9,457,865 0.1193 -0.76%
2009-08-10 0 1.320 1.300 1.350 1.320 1.320 72,000 95,040 1.3200 0.122 0.120 0.125 0.122 0.122 779,138 0.1220 3.94%
2009-08-07 0 1.270 1.260 1.270 1.270 1.270 50,000 63,500 1.2700 0.117 0.116 0.117 0.117 0.117 541,068 0.1174 -4.51%
2009-08-06 0 1.330 1.280 1.330 1.270 1.330 378,000 484,740 1.2824 0.123 0.118 0.123 0.117 0.123 4,090,473 0.1185 2.31%
2009-08-05 0 1.300 1.290 1.300 1.300 1.330 566,000 745,360 1.3169 0.120 0.119 0.120 0.120 0.123 6,124,888 0.1217 -4.41%
2009-08-04 0 1.360 1.320 1.360 1.330 1.380 196,000 267,960 1.3671 0.126 0.122 0.126 0.123 0.128 2,120,986 0.1263 2.26%
2009-08-03 0 1.330 1.330 1.340 1.280 1.340 386,000 507,420 1.3146 0.123 0.123 0.124 0.118 0.124 4,177,044 0.1215 4.72%
2009-07-31 0 1.270 1.270 1.330 1.270 1.330 670,000 859,560 1.2829 0.117 0.117 0.123 0.117 0.123 7,250,309 0.1186 -3.05%
2009-07-30 0 1.310 1.260 1.320 1.260 1.320 184,000 242,020 1.3153 0.121 0.116 0.122 0.116 0.122 1,991,130 0.1215 -1.50%
2009-07-29 0 1.330 1.260 1.330 1.270 1.330 132,000 167,880 1.2718 0.123 0.116 0.123 0.117 0.123 1,428,419 0.1175 0.00%
2009-07-28 0 1.330 1.280 1.330 1.240 1.330 1,724,000 2,245,140 1.3023 0.123 0.118 0.123 0.115 0.123 18,656,018 0.1203 -0.75%
2009-07-27 0 1.340 1.300 1.340 1.280 1.340 338,000 449,840 1.3309 0.124 0.120 0.124 0.118 0.124 3,657,618 0.1230 4.69%
2009-07-24 0 1.280 1.260 1.350 1.250 1.360 1,842,000 2,450,720 1.3305 0.118 0.116 0.125 0.116 0.126 19,932,938 0.1229 3.23%
2009-07-23 0 1.240 1.240 1.330 1.240 1.240 200,000 248,000 1.2400 0.115 0.115 0.123 0.115 0.115 2,164,271 0.1146 -3.88%
2009-07-22 0 1.290 1.270 1.330 1.240 1.290 1,066,000 1,353,420 1.2696 0.119 0.117 0.123 0.115 0.119 11,535,566 0.1173 2.38%
2009-07-21 0 1.260 1.230 1.320 1.260 1.260 34,000 42,840 1.2600 0.116 0.114 0.122 0.116 0.116 367,926 0.1164 -0.79%
2009-07-20 0 1.270 1.270 1.330 1.270 1.280 50,000 63,960 1.2792 0.117 0.117 0.123 0.117 0.118 541,068 0.1182 -5.22%
2009-07-17 0 1.340 1.270 1.340 1.240 1.340 472,000 603,740 1.2791 0.124 0.117 0.124 0.115 0.124 5,107,680 0.1182 4.69%
2009-07-16 0 1.280 1.280 1.340 - - 0 0 - 0.118 0.118 0.124 - - 0 - 0.00%
2009-07-15 0 1.280 1.270 1.350 1.280 1.350 190,000 243,900 1.2837 0.118 0.117 0.125 0.118 0.125 2,056,058 0.1186 -4.48%
2009-07-14 0 1.340 1.280 1.340 1.340 1.350 1,098,000 1,484,120 1.3517 0.124 0.118 0.124 0.124 0.125 11,881,849 0.1249 6.35%
2009-07-13 0 1.260 1.260 1.350 1.260 1.350 1,526,000 1,944,120 1.2740 0.116 0.116 0.125 0.116 0.125 16,513,390 0.1177 -2.33%
2009-07-10 0 1.290 1.330 1.340 1.270 1.340 2,040,000 2,656,320 1.3021 0.119 0.123 0.124 0.117 0.124 22,075,567 0.1203 0.78%
2009-07-09 0 1.280 1.260 1.320 1.260 1.330 354,000 461,080 1.3025 0.118 0.116 0.122 0.116 0.123 3,830,760 0.1204 2.40%
2009-07-08 0 1.250 1.250 1.320 1.250 1.330 462,000 593,760 1.2852 0.116 0.116 0.122 0.116 0.123 4,999,467 0.1188 -6.02%
2009-07-07 0 1.330 1.250 1.330 1.330 1.330 230,000 305,900 1.3300 0.123 0.116 0.123 0.123 0.123 2,488,912 0.1229 3.10%
2009-07-06 0 1.290 1.240 1.340 1.280 1.290 54,000 69,520 1.2874 0.119 0.115 0.124 0.118 0.119 584,353 0.1190 0.00%
2009-07-03 0 1.290 1.290 1.330 1.280 1.290 506,000 652,680 1.2899 0.119 0.119 0.123 0.118 0.119 5,475,606 0.1192 -4.44%
2009-07-02 0 1.350 1.290 1.350 1.220 1.350 3,606,000 4,694,280 1.3018 0.125 0.119 0.125 0.113 0.125 39,021,811 0.1203 2.27%
2009-06-30 0 1.320 1.320 1.330 1.260 1.360 2,324,000 3,015,800 1.2977 0.122 0.122 0.123 0.116 0.126 25,148,832 0.1199 -2.22%
2009-06-29 0 1.350 1.250 1.350 - - 0 0 - 0.125 0.116 0.125 - - 0 - 0.00%
2009-06-26 0 1.350 1.260 1.350 1.300 1.350 130,000 174,900 1.3454 0.125 0.116 0.125 0.120 0.125 1,406,776 0.1243 1.50%
2009-06-25 0 1.330 1.330 1.340 1.240 1.340 718,000 912,600 1.2710 0.123 0.123 0.124 0.115 0.124 7,769,734 0.1175 0.76%
2009-06-24 0 1.320 1.320 1.330 1.210 1.230 550,000 674,300 1.2260 0.122 0.122 0.123 0.112 0.114 5,951,746 0.1133 5.60%
2009-06-23 0 1.250 1.230 1.290 1.250 1.250 20,000 25,000 1.2500 0.116 0.114 0.119 0.116 0.116 216,427 0.1155 1.63%
2009-06-22 0 1.230 1.230 1.330 - - 0 0 - 0.114 0.114 0.123 - - 0 - 0.00%
2009-06-19 0 1.230 1.230 1.330 1.230 1.240 112,000 138,860 1.2398 0.114 0.114 0.123 0.114 0.115 1,211,992 0.1146 0.00%
2009-06-18 0 1.230 1.220 1.340 1.200 1.230 1,110,000 1,345,380 1.2121 0.114 0.113 0.124 0.111 0.114 12,011,706 0.1120 -2.38%
2009-06-17 0 1.260 1.260 1.340 1.250 1.250 4,000 5,000 1.2500 0.116 0.116 0.124 0.116 0.116 43,285 0.1155 -5.26%
2009-06-16 0 1.330 1.260 1.330 1.180 1.330 652,000 805,300 1.2351 0.123 0.116 0.123 0.109 0.123 7,055,524 0.1141 7.26%
2009-06-15 0 1.240 1.240 1.320 1.240 1.250 112,000 139,000 1.2411 0.115 0.115 0.122 0.115 0.116 1,211,992 0.1147 -6.06%
2009-06-12 0 1.320 1.220 1.340 1.230 1.360 2,278,000 2,943,920 1.2923 0.122 0.113 0.124 0.114 0.126 24,651,050 0.1194 3.13%
2009-06-11 0 1.280 1.260 1.330 1.280 1.350 12,000 15,500 1.2917 0.118 0.116 0.123 0.118 0.125 129,856 0.1194 0.00%
2009-06-10 0 1.280 1.280 1.350 1.230 1.400 1,720,000 2,283,060 1.3274 0.118 0.118 0.125 0.114 0.129 18,612,733 0.1227 0.00%
2009-06-09 0 1.280 1.260 1.330 1.190 1.330 1,880,000 2,356,340 1.2534 0.118 0.116 0.123 0.110 0.123 20,344,150 0.1158 -4.48%
2009-06-08 0 1.340 1.340 1.380 1.310 1.390 74,000 101,040 1.3654 0.124 0.124 0.128 0.121 0.128 800,780 0.1262 -1.47%
2009-06-05 0 1.360 1.360 1.400 1.300 1.300 6,000 7,800 1.3000 0.126 0.126 0.129 0.120 0.120 64,928 0.1201 -1.45%
2009-06-04 0 1.380 1.300 1.390 1.380 1.380 148,000 195,840 1.3232 0.128 0.120 0.128 0.128 0.128 1,601,561 0.1223 1.47%
2009-06-03 0 1.360 1.360 1.390 1.340 1.380 104,000 142,340 1.3687 0.126 0.126 0.128 0.124 0.128 1,125,421 0.1265 0.00%
2009-06-02 0 1.360 1.340 1.360 1.370 1.380 222,000 305,760 1.3773 0.126 0.124 0.126 0.127 0.128 2,402,341 0.1273 -0.73%
2009-06-01 0 1.370 1.330 1.380 1.340 1.380 132,000 178,120 1.3494 0.127 0.123 0.128 0.124 0.128 1,428,419 0.1247 0.74%
2009-05-29 0 1.360 1.260 1.380 1.250 1.390 706,000 938,040 1.3287 0.126 0.116 0.128 0.116 0.128 7,639,878 0.1228 0.00%
2009-05-27 0 1.360 1.280 1.400 1.300 1.360 44,000 59,600 1.3545 0.126 0.118 0.129 0.120 0.126 476,140 0.1252 0.74%
2009-05-26 0 1.350 1.300 1.350 1.290 1.360 214,000 284,280 1.3284 0.125 0.120 0.125 0.119 0.126 2,315,770 0.1228 -0.74%
2009-05-25 0 1.360 1.320 1.370 1.160 1.370 1,626,000 2,124,360 1.3065 0.126 0.122 0.127 0.107 0.127 17,595,525 0.1207 1.49%
2009-05-22 0 1.340 1.340 1.400 1.300 1.360 42,000 55,320 1.3171 0.124 0.124 0.129 0.120 0.126 454,497 0.1217 -6.29%
2009-05-21 0 1.430 1.380 1.430 1.380 1.510 66,000 91,960 1.3933 0.132 0.128 0.132 0.128 0.140 714,210 0.1288 -1.38%
2009-05-20 0 1.450 1.450 1.460 1.380 1.460 432,000 616,940 1.4281 0.134 0.134 0.135 0.128 0.135 4,674,826 0.1320 -0.68%
2009-05-19 0 1.460 1.460 1.470 1.330 1.480 700,000 989,560 1.4137 0.135 0.135 0.136 0.123 0.137 7,574,949 0.1306 15.87%
2009-05-18 0 1.260 1.250 1.350 1.260 1.380 2,954,000 3,884,000 1.3148 0.116 0.116 0.125 0.116 0.128 31,966,287 0.1215 -3.82%
2009-05-15 0 1.310 1.300 1.310 1.250 1.350 1,356,000 1,736,520 1.2806 0.121 0.120 0.121 0.116 0.125 14,673,759 0.1183 4.80%
2009-05-14 0 1.250 1.190 1.250 1.150 1.250 582,000 713,160 1.2254 0.116 0.110 0.116 0.106 0.116 6,298,029 0.1132 2.46%
2009-05-13 0 1.220 1.220 1.250 1.200 1.220 44,000 53,280 1.2109 0.113 0.113 0.116 0.111 0.113 476,140 0.1119 -2.40%
2009-05-12 0 1.250 1.200 1.250 1.200 1.250 102,000 125,940 1.2347 0.116 0.111 0.116 0.111 0.116 1,103,778 0.1141 4.17%
2009-05-11 0 1.200 1.200 1.260 1.200 1.200 160,000 195,000 1.2188 0.111 0.111 0.116 0.111 0.111 1,731,417 0.1126 0.00%
2009-05-08 0 1.200 1.200 1.260 1.200 1.200 16,000 19,200 1.2000 0.111 0.111 0.116 0.111 0.111 173,142 0.1109 -1.64%
2009-05-07 0 1.220 1.210 1.260 1.220 1.280 392,000 486,840 1.2419 0.113 0.112 0.116 0.113 0.118 4,241,972 0.1148 0.00%
2009-05-06 0 1.220 1.220 1.270 1.200 1.200 162,000 194,400 1.2000 0.113 0.113 0.117 0.111 0.111 1,753,060 0.1109 -1.61%
2009-05-05 0 1.240 1.200 1.250 1.240 1.260 54,000 67,040 1.2415 0.115 0.111 0.116 0.115 0.116 584,353 0.1147 -1.59%
2009-05-04 0 1.260 1.250 1.270 1.190 1.270 756,000 935,300 1.2372 0.116 0.116 0.117 0.110 0.117 8,180,945 0.1143 4.13%
2009-04-30 0 1.210 1.200 1.230 1.200 1.250 138,000 169,820 1.2306 0.112 0.111 0.114 0.111 0.116 1,493,347 0.1137 -0.82%
2009-04-29 0 1.220 1.200 1.220 1.230 1.240 58,000 71,440 1.2317 0.113 0.111 0.113 0.114 0.115 627,639 0.1138 -1.61%
2009-04-28 0 1.240 1.190 1.250 1.200 1.240 542,000 661,620 1.2207 0.115 0.110 0.116 0.111 0.115 5,865,175 0.1128 1.64%
2009-04-27 0 1.220 1.090 1.220 1.220 1.220 6,000 7,320 1.2200 0.113 0.101 0.113 0.113 0.113 64,928 0.1127 1.67%
2009-04-24 0 1.200 1.170 1.240 1.200 1.220 72,000 86,820 1.2058 0.111 0.108 0.115 0.111 0.113 779,138 0.1114 -1.64%
2009-04-23 0 1.220 1.220 1.230 1.220 1.220 122,000 148,840 1.2200 0.113 0.113 0.114 0.113 0.113 1,320,205 0.1127 1.67%
2009-04-22 0 1.200 1.200 1.240 1.200 1.260 110,000 138,000 1.2545 0.111 0.111 0.115 0.111 0.116 1,190,349 0.1159 -0.83%
2009-04-21 0 1.210 1.170 1.240 - - 8,000 9,360 1.1700 0.112 0.108 0.115 - - 86,571 0.1081 0.00%
2009-04-20 0 1.210 1.180 1.210 1.170 1.260 268,000 324,800 1.2119 0.112 0.109 0.112 0.108 0.116 2,900,123 0.1120 2.54%
2009-04-17 0 1.180 1.170 1.220 1.150 1.250 54,000 63,560 1.1770 0.109 0.108 0.113 0.106 0.116 584,353 0.1088 1.72%
2009-04-16 0 1.160 1.160 1.220 1.150 1.200 160,000 187,440 1.1715 0.107 0.107 0.113 0.106 0.111 1,731,417 0.1083 -0.85%
2009-04-15 0 1.170 1.170 1.230 1.140 1.200 332,000 386,520 1.1642 0.108 0.108 0.114 0.105 0.111 3,592,690 0.1076 3.54%
2009-04-14 0 1.130 1.130 1.140 1.130 1.230 206,000 233,460 1.1333 0.104 0.104 0.105 0.104 0.114 2,229,199 0.1047 -6.61%
2009-04-09 0 1.210 1.210 1.220 1.200 1.230 560,000 679,760 1.2139 0.112 0.112 0.113 0.111 0.114 6,059,960 0.1122 0.00%
2009-04-08 0 1.210 1.210 1.220 1.210 1.240 234,000 283,720 1.2125 0.112 0.112 0.113 0.112 0.115 2,532,197 0.1120 -2.42%
2009-04-07 0 1.240 1.230 1.240 1.240 1.250 284,000 353,220 1.2437 0.115 0.114 0.115 0.115 0.116 3,073,265 0.1149 -0.80%
2009-04-06 0 1.250 1.250 1.260 1.250 1.270 240,000 301,380 1.2558 0.116 0.116 0.116 0.116 0.117 2,597,126 0.1160 -0.79%
2009-04-03 0 1.260 1.250 1.290 1.250 1.270 874,000 1,095,940 1.2539 0.116 0.116 0.119 0.116 0.117 9,457,865 0.1159 -0.79%
2009-04-02 0 1.270 1.270 1.280 1.270 1.290 566,000 723,960 1.2791 0.117 0.117 0.118 0.117 0.119 6,124,888 0.1182 -0.78%
2009-04-01 0 1.280 1.280 1.310 1.260 1.320 656,000 845,700 1.2892 0.118 0.118 0.121 0.116 0.122 7,098,810 0.1191 -2.29%
2009-03-31 0 1.310 1.310 1.320 1.220 1.350 3,666,000 4,765,780 1.3000 0.121 0.121 0.122 0.113 0.125 39,671,092 0.1201 -0.76%
2009-03-30 0 1.320 1.320 1.330 1.250 1.380 12,414,000 16,349,420 1.3170 0.122 0.122 0.123 0.116 0.128 134,336,317 0.1217

Copyright & disclaimer, Privacy policy

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

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

Back to top