China Smartpay Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08325  2009-08-28  2023-06-30  2024-08-05
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
2024-08-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2023-06-30 0 0.036 0.031 0.036 - - 0 0 - 0.036 0.031 0.036 - - 0 - 0.00%
2023-06-29 0 0.036 0.032 0.036 0.031 0.037 30,000 990 0.0330 0.036 0.032 0.036 0.031 0.037 30,000 0.0330 2.86%
2023-06-28 0 0.035 0.031 0.035 - - 0 0 - 0.035 0.031 0.035 - - 0 - 0.00%
2023-06-27 0 0.035 0.031 0.038 - - 0 0 - 0.035 0.031 0.038 - - 0 - 0.00%
2023-06-26 0 0.035 0.032 0.036 - - 0 0 - 0.035 0.032 0.036 - - 0 - 0.00%
2023-06-23 0 0.035 0.032 0.038 - - 0 0 - 0.035 0.032 0.038 - - 0 - 0.00%
2023-06-21 0 0.035 0.031 0.037 0.031 0.032 140,000 4,470 0.0319 0.035 0.031 0.037 0.031 0.032 140,000 0.0319 2.94%
2023-06-20 0 0.034 0.032 0.034 - - 0 0 - 0.034 0.032 0.034 - - 0 - -2.86%
2023-06-19 0 0.035 0.035 0.040 0.033 0.036 450,000 16,030 0.0356 0.035 0.035 0.040 0.033 0.036 450,000 0.0356 -5.41%
2023-06-16 0 0.037 0.033 0.039 0.037 0.037 10,000 370 0.0370 0.037 0.033 0.039 0.037 0.037 10,000 0.0370 12.12%
2023-06-15 0 0.033 0.033 0.037 0.033 0.038 300,000 9,950 0.0332 0.033 0.033 0.037 0.033 0.038 300,000 0.0332 -13.16%
2023-06-14 0 0.038 0.032 0.039 0.028 0.038 1,400,000 47,660 0.0340 0.038 0.032 0.039 0.028 0.038 1,400,000 0.0340 26.67%
2023-06-13 0 0.030 0.030 0.033 0.030 0.032 270,000 8,210 0.0304 0.030 0.030 0.033 0.030 0.032 270,000 0.0304 -9.09%
2023-06-12 0 0.033 0.033 0.036 0.028 0.045 1,250,000 43,490 0.0348 0.033 0.033 0.036 0.028 0.045 1,250,000 0.0348 13.79%
2023-06-09 0 0.029 0.026 0.029 0.026 0.031 620,000 17,530 0.0283 0.029 0.026 0.029 0.026 0.031 620,000 0.0283 -3.33%
2023-06-08 0 0.030 0.025 0.031 - - 0 0 - 0.030 0.025 0.031 - - 0 - 0.00%
2023-06-07 0 0.030 0.025 0.030 - - 0 0 - 0.030 0.025 0.030 - - 0 - 0.00%
2023-06-06 0 0.030 0.025 0.031 - - 0 0 - 0.030 0.025 0.031 - - 0 - 0.00%
2023-06-05 0 0.030 0.025 0.030 0.029 0.031 240,000 7,330 0.0305 0.030 0.025 0.030 0.029 0.031 240,000 0.0305 3.45%
2023-06-02 0 0.029 0.025 0.029 0.024 0.030 490,000 12,960 0.0264 0.029 0.025 0.029 0.024 0.030 490,000 0.0264 11.54%
2023-06-01 0 0.026 0.026 0.031 - - 0 0 - 0.026 0.026 0.031 - - 0 - 0.00%
2023-05-31 0 0.026 0.026 0.029 0.026 0.030 280,000 7,500 0.0268 0.026 0.026 0.029 0.026 0.030 280,000 0.0268 0.00%
2023-05-30 0 0.026 0.026 0.027 0.026 0.026 1,780,000 46,280 0.0260 0.026 0.026 0.027 0.026 0.026 1,780,000 0.0260 0.00%
2023-05-29 0 0.026 0.022 0.026 - - 0 0 - 0.026 0.022 0.026 - - 0 - 0.00%
2023-05-25 0 0.026 0.022 0.026 - - 0 0 - 0.026 0.022 0.026 - - 0 - 0.00%
2023-05-24 0 0.026 0.022 0.027 0.022 0.026 1,030,000 23,710 0.0230 0.026 0.022 0.027 0.022 0.026 1,030,000 0.0230 13.04%
2023-05-23 0 0.023 0.023 0.029 0.023 0.031 2,810,000 69,600 0.0248 0.023 0.023 0.029 0.023 0.031 2,810,000 0.0248 -11.54%
2023-05-22 0 0.026 0.025 0.030 0.026 0.029 20,000 550 0.0275 0.026 0.025 0.030 0.026 0.029 20,000 0.0275 -7.14%
2023-05-19 0 0.028 0.026 0.034 - - 0 0 - 0.028 0.026 0.034 - - 0 - 0.00%
2023-05-18 0 0.028 0.027 0.034 0.027 0.028 110,000 3,020 0.0275 0.028 0.027 0.034 0.027 0.028 110,000 0.0275 -3.45%
2023-05-17 0 0.029 0.028 0.030 0.028 0.030 280,000 8,210 0.0293 0.029 0.028 0.030 0.028 0.030 280,000 0.0293 -3.33%
2023-05-16 0 0.030 0.029 0.031 0.029 0.032 1,390,000 41,330 0.0297 0.030 0.029 0.031 0.029 0.032 1,390,000 0.0297 -6.25%
2023-05-15 0 0.032 0.032 0.033 0.030 0.033 5,010,000 154,210 0.0308 0.032 0.032 0.033 0.030 0.033 5,010,000 0.0308 -5.88%
2023-05-12 0 0.034 0.034 0.036 0.033 0.034 650,000 21,580 0.0332 0.034 0.034 0.036 0.033 0.034 650,000 0.0332 -8.11%
2023-05-11 0 0.037 0.037 0.040 0.037 0.037 30,000 1,110 0.0370 0.037 0.037 0.040 0.037 0.037 30,000 0.0370 0.00%
2023-05-10 0 0.037 0.032 0.037 - - 0 0 - 0.037 0.032 0.037 - - 0 - -2.63%
2023-05-09 0 0.038 0.034 0.038 - - 0 0 - 0.038 0.034 0.038 - - 0 - 0.00%
2023-05-08 0 0.038 0.034 0.040 - - 0 0 - 0.038 0.034 0.040 - - 0 - 0.00%
2023-05-05 0 0.038 0.034 0.038 0.037 0.038 360,000 13,430 0.0373 0.038 0.034 0.038 0.037 0.038 360,000 0.0373 15.15%
2023-05-04 0 0.033 0.033 0.035 0.033 0.035 360,000 12,240 0.0340 0.033 0.033 0.035 0.033 0.035 360,000 0.0340 -10.81%
2023-05-03 0 0.037 0.036 0.039 - - 0 0 - 0.037 0.036 0.039 - - 0 - 0.00%
2023-05-02 0 0.037 0.036 0.040 - - 0 0 - 0.037 0.036 0.040 - - 0 - 0.00%
2023-04-28 0 0.037 0.035 0.040 - - 0 0 - 0.037 0.035 0.040 - - 0 - 0.00%
2023-04-27 0 0.037 0.037 0.040 0.035 0.037 430,000 15,460 0.0360 0.037 0.037 0.040 0.035 0.037 430,000 0.0360 -7.50%
2023-04-26 0 0.040 0.040 0.041 0.035 0.040 40,000 1,550 0.0388 0.040 0.040 0.041 0.035 0.040 40,000 0.0388 2.56%
2023-04-25 0 0.039 0.039 0.045 0.039 0.047 5,990,000 240,440 0.0401 0.039 0.039 0.045 0.039 0.047 5,990,000 0.0401 -18.75%
2023-04-24 0 0.048 0.048 0.049 0.048 0.050 160,000 7,900 0.0494 0.048 0.048 0.049 0.048 0.050 160,000 0.0494 11.63%
2023-04-21 0 0.043 0.043 0.049 0.042 0.050 60,000 2,640 0.0440 0.043 0.043 0.049 0.042 0.050 60,000 0.0440 7.50%
2023-04-20 0 0.040 0.040 0.052 - - 0 0 - 0.040 0.040 0.052 - - 0 - 0.00%
2023-04-19 0 0.040 0.037 0.042 0.040 0.045 840,000 34,640 0.0412 0.040 0.037 0.042 0.040 0.045 840,000 0.0412 -6.98%
2023-04-18 0 0.043 0.043 0.050 0.043 0.048 260,000 11,230 0.0432 0.043 0.043 0.050 0.043 0.048 260,000 0.0432 -8.51%
2023-04-17 0 0.047 0.043 0.047 - - 0 0 - 0.047 0.043 0.047 - - 0 - 0.00%
2023-04-14 0 0.047 0.045 0.050 0.043 0.050 540,000 24,320 0.0450 0.047 0.045 0.050 0.043 0.050 540,000 0.0450 -9.62%
2023-04-13 0 0.052 0.046 0.054 - - 0 0 - 0.052 0.046 0.054 - - 0 - 0.00%
2023-04-12 0 0.052 0.046 0.053 0.052 0.052 10,000 520 0.0520 0.052 0.046 0.053 0.052 0.052 10,000 0.0520 4.00%
2023-04-11 0 0.050 0.046 0.050 0.046 0.050 30,000 1,460 0.0487 0.050 0.046 0.050 0.046 0.050 30,000 0.0487 4.17%
2023-04-06 0 0.048 0.044 0.050 - - 0 0 - 0.048 0.044 0.050 - - 0 - 0.00%
2023-04-04 0 0.048 0.044 0.051 - - 0 0 - 0.048 0.044 0.051 - - 0 - 0.00%
2023-04-03 0 0.048 0.044 0.048 0.041 0.048 520,000 22,860 0.0440 0.048 0.044 0.048 0.041 0.048 520,000 0.0440 0.00%
2023-03-31 0 0.048 0.047 0.054 - - 0 0 - 0.048 0.047 0.054 - - 0 - 0.00%
2023-03-30 0 0.048 0.048 0.054 0.047 0.047 20,000 940 0.0470 0.048 0.048 0.054 0.047 0.047 20,000 0.0470 4.35%
2023-03-29 0 0.046 0.046 0.054 - - 0 0 - 0.046 0.046 0.054 - - 0 - 0.00%
2023-03-28 0 0.046 0.046 0.052 - - 0 0 - 0.046 0.046 0.052 - - 0 - 0.00%
2023-03-27 0 0.046 0.045 0.054 0.046 0.046 20,000 920 0.0460 0.046 0.045 0.054 0.046 0.046 20,000 0.0460 0.00%
2023-03-24 0 0.046 0.046 0.047 0.045 0.046 130,000 5,860 0.0451 0.046 0.046 0.047 0.045 0.046 130,000 0.0451 2.22%
2023-03-23 0 0.045 0.045 0.047 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
2023-03-22 0 0.045 0.045 0.047 0.045 0.045 10,000 450 0.0450 0.045 0.045 0.047 0.045 0.045 10,000 0.0450 0.00%
2023-03-21 0 0.045 0.045 0.047 0.045 0.045 120,000 5,400 0.0450 0.045 0.045 0.047 0.045 0.045 120,000 0.0450 4.65%
2023-03-20 0 0.043 0.040 0.045 0.043 0.043 130,000 5,590 0.0430 0.043 0.040 0.045 0.043 0.043 130,000 0.0430 0.00%
2023-03-17 0 0.043 0.042 0.045 0.042 0.043 130,000 5,590 0.0430 0.043 0.042 0.045 0.042 0.043 130,000 0.0430 0.00%
2023-03-16 0 0.043 0.042 0.043 0.042 0.043 240,000 10,260 0.0428 0.043 0.042 0.043 0.042 0.043 240,000 0.0428 0.00%
2023-03-15 0 0.043 0.043 0.044 0.043 0.045 200,000 8,980 0.0449 0.043 0.043 0.044 0.043 0.045 200,000 0.0449 -10.42%
2023-03-14 0 0.048 0.045 0.050 - - 0 0 - 0.048 0.045 0.050 - - 0 - 0.00%
2023-03-13 0 0.048 0.046 0.054 - - 0 0 - 0.048 0.046 0.054 - - 0 - 0.00%
2023-03-10 0 0.048 0.045 0.053 0.048 0.048 40,000 1,910 0.0478 0.048 0.045 0.053 0.048 0.048 40,000 0.0478 0.00%
2023-03-09 0 0.048 0.048 0.053 0.046 0.049 390,000 18,760 0.0481 0.048 0.048 0.053 0.046 0.049 390,000 0.0481 -2.04%
2023-03-08 0 0.049 0.049 0.050 0.044 0.050 990,000 47,800 0.0483 0.049 0.049 0.050 0.044 0.050 990,000 0.0483 11.36%
2023-03-07 0 0.044 0.044 0.047 0.042 0.044 350,000 14,840 0.0424 0.044 0.044 0.047 0.042 0.044 350,000 0.0424 0.00%
2023-03-06 0 0.044 0.044 0.048 - - 0 0 - 0.044 0.044 0.048 - - 0 - 0.00%
2023-03-03 0 0.044 0.044 0.045 0.044 0.044 110,000 4,840 0.0440 0.044 0.044 0.045 0.044 0.044 110,000 0.0440 0.00%
2023-03-02 0 0.044 0.045 0.046 0.043 0.044 150,000 6,570 0.0438 0.044 0.045 0.046 0.043 0.044 150,000 0.0438 -2.22%
2023-03-01 0 0.045 0.044 0.047 0.045 0.050 1,030,000 46,910 0.0455 0.045 0.044 0.047 0.045 0.050 1,030,000 0.0455 -10.00%
2023-02-28 0 0.050 0.047 0.050 0.046 0.050 540,000 25,320 0.0469 0.050 0.047 0.050 0.046 0.050 540,000 0.0469 2.04%
2023-02-27 0 0.049 0.046 0.050 0.042 0.060 4,560,000 229,750 0.0504 0.049 0.046 0.050 0.042 0.060 4,560,000 0.0504 2.08%
2023-02-24 0 0.048 0.045 0.048 0.045 0.048 1,660,000 74,730 0.0450 0.048 0.045 0.048 0.045 0.048 1,660,000 0.0450 6.67%
2023-02-23 0 0.045 0.045 0.049 0.045 0.049 500,000 22,800 0.0456 0.045 0.045 0.049 0.045 0.049 500,000 0.0456 0.00%
2023-02-22 0 0.045 0.045 0.046 0.045 0.047 1,640,000 74,310 0.0453 0.045 0.045 0.046 0.045 0.047 1,640,000 0.0453 -4.26%
2023-02-21 0 0.047 0.047 0.049 0.047 0.047 70,000 3,290 0.0470 0.047 0.047 0.049 0.047 0.047 70,000 0.0470 4.44%
2023-02-20 0 0.045 0.045 0.047 0.045 0.050 2,770,000 128,910 0.0465 0.045 0.045 0.047 0.045 0.050 2,770,000 0.0465 -10.00%
2023-02-17 0 0.050 0.047 0.052 0.050 0.053 110,000 5,770 0.0525 0.050 0.047 0.052 0.050 0.053 110,000 0.0525 0.00%
2023-02-16 0 0.050 0.050 0.051 0.049 0.054 100,000 5,110 0.0511 0.050 0.050 0.051 0.049 0.054 100,000 0.0511 -1.96%
2023-02-15 0 0.051 0.048 0.053 0.051 0.051 130,000 6,630 0.0510 0.051 0.048 0.053 0.051 0.051 130,000 0.0510 0.00%
2023-02-14 0 0.051 0.051 0.054 0.050 0.054 810,000 41,430 0.0511 0.051 0.051 0.054 0.050 0.054 810,000 0.0511 -5.56%
2023-02-13 0 0.054 0.053 0.057 0.049 0.054 440,000 22,530 0.0512 0.054 0.053 0.057 0.049 0.054 440,000 0.0512 0.00%
2023-02-10 0 0.054 0.052 0.057 0.051 0.055 870,000 46,370 0.0533 0.054 0.052 0.057 0.051 0.055 870,000 0.0533 5.88%
2023-02-09 0 0.051 0.051 0.055 0.051 0.051 50,000 2,550 0.0510 0.051 0.051 0.055 0.051 0.051 50,000 0.0510 0.00%
2023-02-08 0 0.051 0.051 0.056 - - 0 0 - 0.051 0.051 0.056 - - 0 - 0.00%
2023-02-07 0 0.051 0.051 0.055 0.051 0.057 1,190,000 63,410 0.0533 0.051 0.051 0.055 0.051 0.057 1,190,000 0.0533 -5.56%
2023-02-06 0 0.054 0.051 0.054 0.051 0.054 340,000 18,100 0.0532 0.054 0.051 0.054 0.051 0.054 340,000 0.0532 0.00%
2023-02-03 0 0.054 0.052 0.054 0.054 0.054 20,000 1,080 0.0540 0.054 0.052 0.054 0.054 0.054 20,000 0.0540 0.00%
2023-02-02 0 0.054 0.052 0.054 0.056 0.056 60,000 3,360 0.0560 0.054 0.052 0.054 0.056 0.056 60,000 0.0560 -5.26%
2023-02-01 0 0.057 0.053 0.057 - - 0 0 - 0.057 0.053 0.057 - - 0 - 0.00%
2023-01-31 0 0.057 0.051 0.058 0.058 0.058 40,000 2,320 0.0580 0.057 0.051 0.058 0.058 0.058 40,000 0.0580 -1.72%
2023-01-30 0 0.058 0.051 0.060 - - 0 0 - 0.058 0.051 0.060 - - 0 - 0.00%
2023-01-27 0 0.058 0.051 0.059 - - 0 0 - 0.058 0.051 0.059 - - 0 - 0.00%
2023-01-26 0 0.058 0.051 0.059 0.051 0.058 480,000 25,750 0.0536 0.058 0.051 0.059 0.051 0.058 480,000 0.0536 9.43%
2023-01-20 0 0.053 0.050 0.053 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2023-01-19 0 0.053 0.050 0.054 0.054 0.054 30,000 1,620 0.0540 0.053 0.050 0.054 0.054 0.054 30,000 0.0540 3.92%
2023-01-18 0 0.051 0.050 0.053 - - 0 0 - 0.051 0.050 0.053 - - 0 - 0.00%
2023-01-17 0 0.051 0.050 0.053 - - 0 0 - 0.051 0.050 0.053 - - 0 - 0.00%
2023-01-16 0 0.051 0.051 0.054 0.050 0.052 160,000 8,260 0.0516 0.051 0.051 0.054 0.050 0.052 160,000 0.0516 2.00%
2023-01-13 0 0.050 0.050 0.053 0.050 0.053 1,870,000 96,170 0.0514 0.050 0.050 0.053 0.050 0.053 1,870,000 0.0514 -7.41%
2023-01-12 0 0.054 0.054 0.057 0.051 0.059 2,990,000 157,550 0.0527 0.054 0.054 0.057 0.051 0.059 2,990,000 0.0527 -3.57%
2023-01-11 0 0.056 0.052 0.056 0.052 0.057 2,160,000 114,610 0.0531 0.056 0.052 0.056 0.052 0.057 2,160,000 0.0531 -1.75%
2023-01-10 0 0.057 0.050 0.058 0.050 0.058 2,040,000 106,040 0.0520 0.057 0.050 0.058 0.050 0.058 2,040,000 0.0520 11.76%
2023-01-09 0 0.051 0.051 0.056 0.051 0.051 2,030,000 103,530 0.0510 0.051 0.051 0.056 0.051 0.051 2,030,000 0.0510 -7.27%
2023-01-06 0 0.055 0.050 0.056 0.055 0.055 90,000 4,950 0.0550 0.055 0.050 0.056 0.055 0.055 90,000 0.0550 -3.51%
2023-01-05 0 0.057 0.050 0.057 0.048 0.057 420,000 21,540 0.0513 0.057 0.050 0.057 0.048 0.057 420,000 0.0513 11.76%
2023-01-04 0 0.051 0.049 0.058 - - 0 0 - 0.051 0.049 0.058 - - 0 - 0.00%
2023-01-03 0 0.051 0.048 0.058 - - 0 0 - 0.051 0.048 0.058 - - 0 - 0.00%
2022-12-30 0 0.051 0.048 0.055 - - 0 0 - 0.051 0.048 0.055 - - 0 - 0.00%
2022-12-29 0 0.051 0.051 0.055 0.051 0.051 60,000 3,060 0.0510 0.051 0.051 0.055 0.051 0.051 60,000 0.0510 0.00%
2022-12-28 0 0.051 0.051 0.060 0.051 0.060 580,000 32,630 0.0563 0.051 0.051 0.060 0.051 0.060 580,000 0.0563 -1.92%
2022-12-23 0 0.052 0.052 0.057 - - 0 0 - 0.052 0.052 0.057 - - 0 - 4.00%
2022-12-22 0 0.050 0.050 0.058 0.050 0.060 140,000 8,050 0.0575 0.050 0.050 0.058 0.050 0.060 140,000 0.0575 -5.66%
2022-12-21 0 0.053 0.052 0.060 - - 0 0 - 0.053 0.052 0.060 - - 0 - 0.00%
2022-12-20 0 0.053 0.052 0.060 0.053 0.053 230,000 12,190 0.0530 0.053 0.052 0.060 0.053 0.053 230,000 0.0530 -10.17%
2022-12-19 0 0.059 0.052 0.059 - - 0 0 - 0.059 0.052 0.059 - - 0 - 0.00%
2022-12-16 0 0.059 0.052 0.060 0.051 0.059 230,000 12,750 0.0554 0.059 0.052 0.060 0.051 0.059 230,000 0.0554 7.27%
2022-12-15 0 0.055 0.051 0.056 - - 0 0 - 0.055 0.051 0.056 - - 0 - 0.00%
2022-12-14 0 0.055 0.051 0.057 0.055 0.055 90,000 4,950 0.0550 0.055 0.051 0.057 0.055 0.055 90,000 0.0550 0.00%
2022-12-13 0 0.055 0.052 0.055 0.054 0.055 90,000 4,880 0.0542 0.055 0.052 0.055 0.054 0.055 90,000 0.0542 -1.79%
2022-12-12 0 0.056 0.055 0.063 - - 200,000 11,200 0.0560 0.056 0.055 0.063 - - 200,000 0.0560 0.00%
2022-12-09 0 0.056 0.056 0.062 - - 0 0 - 0.056 0.056 0.062 - - 0 - 0.00%
2022-12-08 0 0.056 0.055 0.063 0.056 0.056 30,000 1,680 0.0560 0.056 0.055 0.063 0.056 0.056 30,000 0.0560 0.00%
2022-12-07 0 0.056 0.055 0.061 0.055 0.056 300,000 16,660 0.0555 0.056 0.055 0.061 0.055 0.056 300,000 0.0555 1.82%
2022-12-06 0 0.055 0.055 0.060 0.055 0.055 790,000 43,450 0.0550 0.055 0.055 0.060 0.055 0.055 790,000 0.0550 1.85%
2022-12-05 0 0.054 0.054 0.055 0.051 0.054 110,000 5,900 0.0536 0.054 0.054 0.055 0.051 0.054 110,000 0.0536 -1.82%
2022-12-02 0 0.055 0.052 0.055 0.051 0.064 400,000 23,050 0.0576 0.055 0.052 0.055 0.051 0.064 400,000 0.0576 0.00%
2022-12-01 0 0.055 0.055 0.060 0.046 0.057 290,000 15,470 0.0533 0.055 0.055 0.060 0.046 0.057 290,000 0.0533 3.77%
2022-11-30 0 0.053 0.053 0.060 0.051 0.054 230,000 12,390 0.0539 0.053 0.053 0.060 0.051 0.054 230,000 0.0539 -7.02%
2022-11-29 0 0.057 0.051 0.057 - - 0 0 - 0.057 0.051 0.057 - - 0 - -3.39%
2022-11-28 0 0.059 0.052 0.064 - - 0 0 - 0.059 0.052 0.064 - - 0 - 0.00%
2022-11-25 0 0.059 0.052 0.064 - - 0 0 - 0.059 0.052 0.064 - - 0 - 0.00%
2022-11-24 0 0.059 0.053 0.059 0.059 0.060 580,000 34,580 0.0596 0.059 0.053 0.059 0.059 0.060 580,000 0.0596 7.27%
2022-11-23 0 0.055 0.055 0.061 0.053 0.066 160,000 10,320 0.0645 0.055 0.055 0.061 0.053 0.066 160,000 0.0645 -3.51%
2022-11-22 0 0.057 0.050 0.057 0.048 0.058 350,000 18,610 0.0532 0.057 0.050 0.057 0.048 0.058 350,000 0.0532 7.55%
2022-11-21 0 0.053 0.053 0.059 0.051 0.059 330,000 18,110 0.0549 0.053 0.053 0.059 0.051 0.059 330,000 0.0549 0.00%
2022-11-18 0 0.053 0.053 0.055 - - 0 0 - 0.053 0.053 0.055 - - 0 - 1.92%
2022-11-17 0 0.052 0.052 0.055 0.052 0.055 20,000 1,070 0.0535 0.052 0.052 0.055 0.052 0.055 20,000 0.0535 -5.45%
2022-11-16 0 0.055 0.053 0.055 0.055 0.055 220,000 12,100 0.0550 0.055 0.053 0.055 0.055 0.055 220,000 0.0550 0.00%
2022-11-15 0 0.055 0.055 0.060 0.052 0.060 650,000 37,620 0.0579 0.055 0.055 0.060 0.052 0.060 650,000 0.0579 5.77%
2022-11-14 0 0.052 0.052 0.055 0.052 0.055 940,000 49,190 0.0523 0.052 0.052 0.055 0.052 0.055 940,000 0.0523 -1.89%
2022-11-11 0 0.053 0.051 0.053 0.052 0.055 810,000 43,720 0.0540 0.053 0.051 0.053 0.052 0.055 810,000 0.0540 -5.36%
2022-11-10 0 0.056 0.052 0.062 0.052 0.056 380,000 20,870 0.0549 0.056 0.052 0.062 0.052 0.056 380,000 0.0549 -6.67%
2022-11-09 0 0.060 0.053 0.069 - - 0 0 - 0.060 0.053 0.069 - - 0 - 0.00%
2022-11-08 0 0.060 0.060 0.066 0.057 0.067 930,000 55,810 0.0600 0.060 0.060 0.066 0.057 0.067 930,000 0.0600 -10.45%
2022-11-07 0 0.067 0.055 0.069 0.056 0.069 235,000 13,905 0.0592 0.067 0.055 0.069 0.056 0.069 235,000 0.0592 11.67%
2022-11-04 0 0.060 0.059 0.069 - - 0 0 - 0.060 0.059 0.069 - - 0 - 0.00%
2022-11-03 0 0.060 0.051 0.073 - - 0 0 - 0.060 0.051 0.073 - - 0 - 0.00%
2022-11-02 0 0.060 0.052 0.074 - - 0 0 - 0.060 0.052 0.074 - - 0 - 0.00%
2022-11-01 0 0.060 0.060 0.061 0.058 0.072 1,280,000 89,100 0.0696 0.060 0.060 0.061 0.058 0.072 1,280,000 0.0696 -4.76%
2022-10-31 0 0.063 0.057 0.073 0.056 0.074 490,000 31,280 0.0638 0.063 0.057 0.073 0.056 0.074 490,000 0.0638 -14.86%
2022-10-28 0 0.074 0.048 0.074 0.049 0.074 360,000 20,600 0.0572 0.074 0.048 0.074 0.049 0.074 360,000 0.0572 48.00%
2022-10-27 0 0.050 0.050 0.059 0.045 0.053 200,000 10,330 0.0517 0.050 0.050 0.059 0.045 0.053 200,000 0.0517 -7.41%
2022-10-26 0 0.054 0.045 0.059 - - 0 0 - 0.054 0.045 0.059 - - 0 - -1.82%
2022-10-25 0 0.055 0.043 0.055 0.044 0.056 750,000 35,830 0.0478 0.055 0.043 0.055 0.044 0.056 750,000 0.0478 10.00%
2022-10-24 0 0.050 0.046 0.050 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2022-10-21 0 0.050 0.050 0.059 - - 0 0 - 0.050 0.050 0.059 - - 0 - 0.00%
2022-10-20 0 0.050 0.050 0.055 0.046 0.050 320,000 15,060 0.0471 0.050 0.050 0.055 0.046 0.050 320,000 0.0471 -10.71%
2022-10-19 0 0.056 0.050 0.056 - - 0 0 - 0.056 0.050 0.056 - - 0 - 0.00%
2022-10-18 0 0.056 0.051 0.059 0.056 0.056 10,000 560 0.0560 0.056 0.051 0.059 0.056 0.056 10,000 0.0560 7.69%
2022-10-17 0 0.052 0.050 0.059 0.052 0.052 60,000 3,120 0.0520 0.052 0.050 0.059 0.052 0.052 60,000 0.0520 0.00%
2022-10-14 0 0.052 0.051 0.059 0.052 0.052 290,000 15,100 0.0521 0.052 0.051 0.059 0.052 0.052 290,000 0.0521 -13.33%
2022-10-13 0 0.060 0.053 0.060 - - 0 0 - 0.060 0.053 0.060 - - 0 - 0.00%
2022-10-12 0 0.060 0.054 0.060 0.056 0.062 490,000 28,770 0.0587 0.060 0.054 0.060 0.056 0.062 490,000 0.0587 -10.45%
2022-10-11 0 0.067 0.058 0.068 0.059 0.068 350,000 22,700 0.0649 0.067 0.058 0.068 0.059 0.068 350,000 0.0649 -4.29%
2022-10-10 0 0.070 0.054 0.070 0.054 0.072 340,000 20,450 0.0601 0.070 0.054 0.070 0.054 0.072 340,000 0.0601 25.00%
2022-10-07 0 0.056 0.056 0.065 - - 0 0 - 0.056 0.056 0.065 - - 0 - 1.82%
2022-10-06 0 0.055 0.055 0.065 0.054 0.064 380,000 22,440 0.0591 0.055 0.055 0.065 0.054 0.064 380,000 0.0591 -8.33%
2022-10-05 0 0.060 0.060 0.065 0.054 0.064 300,000 17,710 0.0590 0.060 0.060 0.065 0.054 0.064 300,000 0.0590 13.21%
2022-10-03 0 0.053 0.053 0.061 0.052 0.070 810,000 47,500 0.0586 0.053 0.053 0.061 0.052 0.070 810,000 0.0586 1.92%
2022-09-30 0 0.052 0.052 0.057 0.052 0.065 80,000 4,640 0.0580 0.052 0.052 0.057 0.052 0.065 80,000 0.0580 -1.89%
2022-09-29 0 0.053 0.052 0.065 0.052 0.057 270,000 14,840 0.0550 0.053 0.052 0.065 0.052 0.057 270,000 0.0550 0.00%
2022-09-28 0 0.053 0.052 0.063 0.053 0.060 450,000 24,490 0.0544 0.053 0.052 0.063 0.053 0.060 450,000 0.0544 -8.62%
2022-09-27 0 0.058 0.056 0.058 0.059 0.062 500,000 29,840 0.0597 0.058 0.056 0.058 0.059 0.062 500,000 0.0597 -12.12%
2022-09-26 0 0.066 0.060 0.068 - - 0 0 - 0.066 0.060 0.068 - - 0 - 0.00%
2022-09-23 0 0.066 0.060 0.067 - - 0 0 - 0.066 0.060 0.067 - - 0 - 0.00%
2022-09-22 0 0.066 0.058 0.066 0.058 0.066 220,000 12,780 0.0581 0.066 0.058 0.066 0.058 0.066 220,000 0.0581 10.00%
2022-09-21 0 0.060 0.059 0.060 0.060 0.069 220,000 14,230 0.0647 0.060 0.059 0.060 0.060 0.069 220,000 0.0647 1.69%
2022-09-20 0 0.059 0.058 0.069 0.059 0.067 140,000 8,340 0.0596 0.059 0.058 0.069 0.059 0.067 140,000 0.0596 0.00%
2022-09-19 0 0.059 0.058 0.065 0.057 0.065 2,010,000 130,570 0.0650 0.059 0.058 0.065 0.057 0.065 2,010,000 0.0650 -11.94%
2022-09-16 0 0.067 0.061 0.067 0.059 0.068 350,000 22,190 0.0634 0.067 0.061 0.067 0.059 0.068 350,000 0.0634 0.00%
2022-09-15 0 0.067 0.067 0.068 0.057 0.066 50,000 3,210 0.0642 0.067 0.067 0.068 0.057 0.066 50,000 0.0642 1.52%
2022-09-14 0 0.066 0.052 0.066 - - 0 0 - 0.066 0.052 0.066 - - 0 - 0.00%
2022-09-13 0 0.066 0.057 0.066 - - 0 0 - 0.066 0.057 0.066 - - 0 - 0.00%
2022-09-09 0 0.066 0.060 0.066 - - 0 0 - 0.066 0.060 0.066 - - 0 - -1.49%
2022-09-08 0 0.067 0.058 0.069 - - 0 0 - 0.067 0.058 0.069 - - 0 - 0.00%
2022-09-07 0 0.067 0.060 0.067 - - 0 0 - 0.067 0.060 0.067 - - 0 - -1.47%
2022-09-06 0 0.068 0.064 0.068 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
2022-09-05 0 0.068 0.064 0.068 0.057 0.069 130,000 8,740 0.0672 0.068 0.064 0.068 0.057 0.069 130,000 0.0672 11.48%
2022-09-02 0 0.061 0.057 0.061 - - 0 0 - 0.061 0.057 0.061 - - 0 - -1.61%
2022-09-01 0 0.062 0.059 0.062 0.058 0.065 440,000 27,410 0.0623 0.062 0.059 0.062 0.058 0.065 440,000 0.0623 -3.13%
2022-08-31 0 0.064 0.060 0.067 0.057 0.068 730,000 47,360 0.0649 0.064 0.060 0.067 0.057 0.068 730,000 0.0649 3.23%
2022-08-30 0 0.062 0.058 0.068 0.057 0.064 310,000 18,370 0.0593 0.062 0.058 0.068 0.057 0.064 310,000 0.0593 -3.13%
2022-08-29 0 0.064 0.058 0.064 0.055 0.069 760,000 47,430 0.0624 0.064 0.058 0.064 0.055 0.069 760,000 0.0624 10.34%
2022-08-26 0 0.058 0.054 0.060 0.055 0.056 170,000 9,360 0.0551 0.058 0.054 0.060 0.055 0.056 170,000 0.0551 -9.38%
2022-08-25 0 0.064 0.056 0.064 - - 0 0 - 0.064 0.056 0.064 - - 0 - 0.00%
2022-08-24 0 0.064 0.056 0.070 0.064 0.064 210,000 13,440 0.0640 0.064 0.056 0.070 0.064 0.064 210,000 0.0640 0.00%
2022-08-23 0 0.064 0.056 0.064 0.056 0.064 30,000 1,840 0.0613 0.064 0.056 0.064 0.056 0.064 30,000 0.0613 0.00%
2022-08-22 0 0.064 0.053 0.065 - - 0 0 - 0.064 0.053 0.065 - - 0 - 0.00%
2022-08-19 0 0.064 0.056 0.064 0.052 0.064 400,000 23,360 0.0584 0.064 0.056 0.064 0.052 0.064 400,000 0.0584 3.23%
2022-08-18 0 0.062 0.057 0.065 0.056 0.065 340,000 19,710 0.0580 0.062 0.057 0.065 0.056 0.065 340,000 0.0580 -3.13%
2022-08-17 0 0.064 0.057 0.064 0.056 0.065 420,000 26,280 0.0626 0.064 0.057 0.064 0.056 0.065 420,000 0.0626 0.00%
2022-08-16 0 0.064 0.055 0.065 - - 0 0 - 0.064 0.055 0.065 - - 0 - 0.00%
2022-08-15 0 0.064 0.053 0.065 0.064 0.067 390,000 25,160 0.0645 0.064 0.053 0.065 0.064 0.067 390,000 0.0645 -1.54%
2022-08-12 0 0.065 0.064 0.065 0.064 0.067 810,000 51,880 0.0640 0.065 0.064 0.065 0.064 0.067 810,000 0.0640 3.17%
2022-08-11 0 0.063 0.057 0.064 - - 0 0 - 0.063 0.057 0.064 - - 0 - 0.00%
2022-08-10 0 0.063 0.058 0.063 - - 0 0 - 0.063 0.058 0.063 - - 0 - -1.56%
2022-08-09 0 0.064 0.058 0.065 0.060 0.065 150,000 9,280 0.0619 0.064 0.058 0.065 0.060 0.065 150,000 0.0619 6.67%
2022-08-08 0 0.060 0.059 0.061 0.059 0.076 2,440,000 151,520 0.0621 0.060 0.059 0.061 0.059 0.076 2,440,000 0.0621 -21.05%
2022-08-05 0 0.076 0.058 0.076 - - 0 0 - 0.076 0.058 0.076 - - 0 - -1.30%
2022-08-04 0 0.077 0.067 0.077 0.077 0.077 10,000 770 0.0770 0.077 0.067 0.077 0.077 0.077 10,000 0.0770 0.00%
2022-08-03 0 0.077 0.061 0.078 - - 0 0 - 0.077 0.061 0.078 - - 0 - 0.00%
2022-08-02 0 0.077 0.068 0.079 - - 0 0 - 0.077 0.068 0.079 - - 0 - 0.00%
2022-08-01 0 0.077 0.068 0.077 0.066 0.080 340,000 24,910 0.0733 0.077 0.068 0.077 0.066 0.080 340,000 0.0733 4.05%
2022-07-29 0 0.074 0.065 0.074 0.063 0.077 520,000 36,540 0.0703 0.074 0.065 0.074 0.063 0.077 520,000 0.0703 4.23%
2022-07-28 0 0.071 0.071 0.072 - - 0 0 - 0.071 0.071 0.072 - - 0 - 4.41%
2022-07-27 0 0.068 0.065 0.069 0.061 0.070 2,020,000 128,480 0.0636 0.068 0.065 0.069 0.061 0.070 2,020,000 0.0636 -9.33%
2022-07-26 0 0.075 0.074 0.075 0.069 0.078 1,040,000 74,380 0.0715 0.075 0.074 0.075 0.069 0.078 1,040,000 0.0715 8.70%
2022-07-25 0 0.069 0.069 0.070 0.067 0.074 1,040,000 73,740 0.0709 0.069 0.069 0.070 0.067 0.074 1,040,000 0.0709 -10.39%
2022-07-22 0 0.077 0.072 0.079 0.073 0.077 220,000 16,330 0.0742 0.077 0.072 0.079 0.073 0.077 220,000 0.0742 -7.23%
2022-07-21 0 0.083 0.075 0.083 0.075 0.084 50,000 4,080 0.0816 0.083 0.075 0.083 0.075 0.084 50,000 0.0816 0.00%
2022-07-20 0 0.083 0.074 0.083 0.075 0.085 450,000 34,890 0.0775 0.083 0.074 0.083 0.075 0.085 450,000 0.0775 1.22%
2022-07-19 0 0.082 0.080 0.082 0.071 0.082 560,000 43,700 0.0780 0.082 0.080 0.082 0.071 0.082 560,000 0.0780 5.13%
2022-07-18 0 0.078 0.078 0.084 0.077 0.097 1,880,000 147,250 0.0783 0.078 0.078 0.084 0.077 0.097 1,880,000 0.0783 -4.88%
2022-07-15 0 0.082 0.077 0.083 0.077 0.092 2,850,000 241,090 0.0846 0.082 0.077 0.083 0.077 0.092 2,850,000 0.0846 -9.89%
2022-07-14 0 0.091 0.091 0.096 0.086 0.107 5,550,000 534,040 0.0962 0.091 0.091 0.096 0.086 0.107 5,550,000 0.0962 -20.18%
2022-07-13 0 0.114 0.107 0.114 - - 0 0 - 0.114 0.107 0.114 - - 0 - -3.39%
2022-07-12 0 0.118 0.108 0.118 - - 0 0 - 0.118 0.108 0.118 - - 0 - 0.00%
2022-07-11 0 0.118 0.111 0.118 0.120 0.121 200,000 24,100 0.1205 0.118 0.111 0.118 0.120 0.121 200,000 0.1205 -4.84%
2022-07-08 0 0.124 0.111 0.124 - - 0 0 - 0.124 0.111 0.124 - - 0 - -2.36%
2022-07-07 0 0.127 0.117 0.126 0.104 0.127 110,000 11,840 0.1076 0.127 0.117 0.126 0.104 0.127 110,000 0.1076 15.45%
2022-07-06 0 0.110 0.105 0.111 0.111 0.111 30,000 3,330 0.1110 0.110 0.105 0.111 0.111 0.111 30,000 0.1110 -4.35%
2022-07-05 0 0.115 0.105 0.115 - - 0 0 - 0.115 0.105 0.115 - - 0 - -0.86%
2022-07-04 0 0.116 0.105 0.117 0.105 0.116 190,000 20,140 0.1060 0.116 0.105 0.117 0.105 0.116 190,000 0.1060 5.45%
2022-06-30 0 0.110 0.106 0.119 0.110 0.110 400,000 44,000 0.1100 0.110 0.106 0.119 0.110 0.110 400,000 0.1100 -9.09%
2022-06-29 0 0.121 0.110 0.121 - - 0 0 - 0.121 0.110 0.121 - - 0 - -0.82%
2022-06-28 0 0.122 0.120 0.122 - - 0 0 - 0.122 0.120 0.122 - - 0 - -0.81%
2022-06-27 0 0.123 0.110 0.123 0.103 0.125 50,000 5,690 0.1138 0.123 0.110 0.123 0.103 0.125 50,000 0.1138 3.36%
2022-06-24 0 0.119 0.101 0.126 - - 0 0 - 0.119 0.101 0.126 - - 0 - 0.00%
2022-06-23 0 0.119 0.116 0.120 0.120 0.120 40,000 4,800 0.1200 0.119 0.116 0.120 0.120 0.120 40,000 0.1200 -5.56%
2022-06-22 0 0.126 0.125 0.127 0.120 0.137 670,000 82,180 0.1227 0.126 0.125 0.127 0.120 0.137 670,000 0.1227 -1.56%
2022-06-21 0 0.128 0.120 0.128 - - 0 0 - 0.128 0.120 0.128 - - 0 - 0.00%
2022-06-20 0 0.128 - 0.129 - - 0 0 - 0.128 - 0.129 - - 0 - 0.00%
2022-06-17 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - -0.78%
2022-06-16 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - -0.77%
2022-06-15 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-06-14 0 0.130 0.120 0.135 - - 0 0 - 0.130 0.120 0.135 - - 0 - 0.00%
2022-06-13 0 0.130 0.106 0.130 0.130 0.135 910,000 122,200 0.1343 0.130 0.106 0.130 0.130 0.135 910,000 0.1343 1.56%
2022-06-10 0 0.128 0.100 0.129 0.128 0.135 280,000 36,310 0.1297 0.128 0.100 0.129 0.128 0.135 280,000 0.1297 0.00%
2022-06-09 0 0.128 0.108 0.128 - - 0 0 - 0.128 0.108 0.128 - - 0 - -1.54%
2022-06-08 0 0.130 - 0.135 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
2022-06-07 0 0.130 0.110 0.135 - - 0 0 - 0.130 0.110 0.135 - - 0 - 0.00%
2022-06-06 0 0.130 0.128 0.130 0.130 0.130 10,000 1,300 0.1300 0.130 0.128 0.130 0.130 0.130 10,000 0.1300 4.00%
2022-06-02 0 0.125 0.100 0.125 0.125 0.125 30,000 3,750 0.1250 0.125 0.100 0.125 0.125 0.125 30,000 0.1250 -3.85%
2022-06-01 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-05-31 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-05-30 0 0.130 - 0.133 - - 0 0 - 0.130 - 0.133 - - 0 - 0.00%
2022-05-27 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -2.26%
2022-05-26 0 0.133 0.133 0.135 - - 0 0 - 0.133 0.133 0.135 - - 0 - 8.13%
2022-05-25 0 0.123 0.105 0.128 0.122 0.123 130,000 15,980 0.1229 0.123 0.105 0.128 0.122 0.123 130,000 0.1229 0.82%
2022-05-24 0 0.122 0.110 0.123 - - 0 0 - 0.122 0.110 0.123 - - 0 - 0.00%
2022-05-23 0 0.122 0.122 0.123 - - 0 0 - 0.122 0.122 0.123 - - 0 - 1.67%
2022-05-20 0 0.120 0.096 0.123 - - 0 0 - 0.120 0.096 0.123 - - 0 - 0.00%
2022-05-19 0 0.120 0.099 0.120 - - 0 0 - 0.120 0.099 0.120 - - 0 - -1.64%
2022-05-18 0 0.122 0.100 0.121 0.100 0.123 180,000 19,140 0.1063 0.122 0.100 0.121 0.100 0.123 180,000 0.1063 15.09%
2022-05-17 0 0.106 0.106 0.112 0.100 0.112 1,790,000 184,020 0.1028 0.106 0.106 0.112 0.100 0.112 1,790,000 0.1028 -10.92%
2022-05-16 0 0.119 0.094 0.119 0.119 0.119 10,000 1,190 0.1190 0.119 0.094 0.119 0.119 0.119 10,000 0.1190 -1.65%
2022-05-13 0 0.121 0.099 0.121 0.122 0.122 10,000 1,220 0.1220 0.121 0.099 0.121 0.122 0.122 10,000 0.1220 7.08%
2022-05-12 0 0.113 0.099 0.113 0.102 0.113 480,000 49,450 0.1030 0.113 0.099 0.113 0.102 0.113 480,000 0.1030 0.89%
2022-05-11 0 0.112 0.103 0.112 0.108 0.118 660,000 74,830 0.1134 0.112 0.103 0.112 0.108 0.118 660,000 0.1134 -5.88%
2022-05-10 0 0.119 0.111 0.119 - - 0 0 - 0.119 0.111 0.119 - - 0 - -2.46%
2022-05-06 0 0.122 0.116 0.122 0.112 0.124 50,000 5,720 0.1144 0.122 0.116 0.122 0.112 0.124 50,000 0.1144 -0.81%
2022-05-05 0 0.123 0.107 0.123 0.123 0.123 340,000 41,820 0.1230 0.123 0.107 0.123 0.123 0.123 340,000 0.1230 6.96%
2022-05-04 0 0.115 0.112 0.115 0.110 0.116 640,000 71,530 0.1118 0.115 0.112 0.115 0.110 0.116 640,000 0.1118 -0.86%
2022-05-03 0 0.116 0.112 0.120 0.115 0.123 790,000 94,510 0.1196 0.116 0.112 0.120 0.115 0.123 790,000 0.1196 -10.77%
2022-04-29 0 0.130 0.129 0.130 0.120 0.134 880,000 108,960 0.1238 0.130 0.129 0.130 0.120 0.134 880,000 0.1238 -2.99%
2022-04-28 0 0.134 0.127 0.134 - - 0 0 - 0.134 0.127 0.134 - - 0 - -0.74%
2022-04-27 0 0.135 0.130 0.135 - - 0 0 - 0.135 0.130 0.135 - - 0 - -2.88%
2022-04-26 0 0.139 0.133 0.139 - - 0 0 - 0.139 0.133 0.139 - - 0 - 0.00%
2022-04-25 0 0.139 0.138 0.139 0.133 0.139 30,000 4,100 0.1367 0.139 0.138 0.139 0.133 0.139 30,000 0.1367 0.72%
2022-04-22 0 0.138 0.133 0.138 0.133 0.139 20,000 2,720 0.1360 0.138 0.133 0.138 0.133 0.139 20,000 0.1360 1.47%
2022-04-21 0 0.136 0.133 0.136 0.133 0.137 150,000 19,990 0.1333 0.136 0.133 0.136 0.133 0.137 150,000 0.1333 -0.73%
2022-04-20 0 0.137 0.133 0.137 0.133 0.139 570,000 76,360 0.1340 0.137 0.133 0.137 0.133 0.139 570,000 0.1340 5.38%
2022-04-19 0 0.130 0.124 0.133 - - 0 0 - 0.130 0.124 0.133 - - 0 - -1.52%
2022-04-14 0 0.132 0.130 0.133 0.130 0.136 560,000 73,160 0.1306 0.132 0.130 0.133 0.130 0.136 560,000 0.1306 1.54%
2022-04-13 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-04-12 0 0.130 0.110 0.131 - - 0 0 - 0.130 0.110 0.131 - - 0 - 0.00%
2022-04-11 0 0.130 0.110 0.131 0.130 0.130 10,000 1,300 0.1300 0.130 0.110 0.131 0.130 0.130 10,000 0.1300 1.56%
2022-04-08 0 0.128 0.110 0.128 - - 0 0 - 0.128 0.110 0.128 - - 0 - 0.00%
2022-04-07 0 0.128 0.125 0.131 0.123 0.131 90,000 11,220 0.1247 0.128 0.125 0.131 0.123 0.131 90,000 0.1247 -0.78%
2022-04-06 0 0.129 0.127 0.131 0.124 0.136 300,000 38,130 0.1271 0.129 0.127 0.131 0.124 0.136 300,000 0.1271 -3.01%
2022-04-04 0 0.133 - 0.134 - - 0 0 - 0.133 - 0.134 - - 0 - 0.00%
2022-04-01 0 0.133 0.131 0.135 0.122 0.134 130,000 16,430 0.1264 0.133 0.131 0.135 0.122 0.134 130,000 0.1264 -2.21%
2022-03-31 0 0.136 0.130 0.136 0.134 0.136 100,050 13,456 0.1345 0.136 0.130 0.136 0.134 0.136 100,050 0.1345 0.74%
2022-03-30 0 0.135 0.133 0.136 0.136 0.137 210,000 28,640 0.1364 0.135 0.133 0.136 0.136 0.137 210,000 0.1364 0.75%
2022-03-29 0 0.134 0.132 0.136 0.132 0.136 230,000 30,560 0.1329 0.134 0.132 0.136 0.132 0.136 230,000 0.1329 0.75%
2022-03-28 0 0.133 0.135 0.136 0.131 0.136 370,000 49,190 0.1329 0.133 0.135 0.136 0.131 0.136 370,000 0.1329 0.00%
2022-03-25 0 0.133 0.130 0.136 0.130 0.137 410,000 53,880 0.1314 0.133 0.130 0.136 0.130 0.137 410,000 0.1314 -3.62%
2022-03-24 0 0.138 0.138 0.140 0.131 0.142 170,000 22,980 0.1352 0.138 0.138 0.140 0.131 0.142 170,000 0.1352 0.00%
2022-03-23 0 0.138 0.136 0.140 0.136 0.141 290,000 39,910 0.1376 0.138 0.136 0.140 0.136 0.141 290,000 0.1376 -0.72%
2022-03-22 0 0.139 0.131 0.139 0.139 0.145 530,000 74,640 0.1408 0.139 0.131 0.139 0.139 0.145 530,000 0.1408 -4.14%
2022-03-21 0 0.145 0.141 0.148 0.140 0.151 80,000 11,650 0.1456 0.145 0.141 0.148 0.140 0.151 80,000 0.1456 -3.97%
2022-03-18 0 0.151 0.138 0.151 0.145 0.152 60,000 8,770 0.1462 0.151 0.138 0.151 0.145 0.152 60,000 0.1462 4.14%
2022-03-17 0 0.145 0.142 0.148 0.141 0.149 40,000 5,860 0.1465 0.145 0.142 0.148 0.141 0.149 40,000 0.1465 -2.68%
2022-03-16 0 0.149 0.136 0.150 0.146 0.149 40,000 5,950 0.1488 0.149 0.136 0.150 0.146 0.149 40,000 0.1488 2.05%
2022-03-15 0 0.146 0.136 0.153 0.149 0.149 20,000 2,980 0.1490 0.146 0.136 0.153 0.149 0.149 20,000 0.1490 -1.35%
2022-03-14 0 0.148 0.136 0.148 0.135 0.154 490,000 73,300 0.1496 0.148 0.136 0.148 0.135 0.154 490,000 0.1496 -0.67%
2022-03-11 0 0.149 - 0.150 - - 0 0 - 0.149 - 0.150 - - 0 - 0.00%
2022-03-10 0 0.149 0.135 0.149 0.149 0.149 10,000 1,490 0.1490 0.149 0.135 0.149 0.149 0.149 10,000 0.1490 0.00%
2022-03-09 0 0.149 0.147 0.150 0.142 0.150 170,000 24,410 0.1436 0.149 0.147 0.150 0.142 0.150 170,000 0.1436 2.76%
2022-03-08 0 0.145 0.142 0.147 0.142 0.147 320,000 45,590 0.1425 0.145 0.142 0.147 0.142 0.147 320,000 0.1425 -3.33%
2022-03-07 0 0.150 0.140 0.150 0.144 0.160 530,000 77,060 0.1454 0.150 0.140 0.150 0.144 0.160 530,000 0.1454 -1.96%
2022-03-04 0 0.153 0.149 0.156 0.149 0.157 130,000 19,880 0.1529 0.153 0.149 0.156 0.149 0.157 130,000 0.1529 -3.77%
2022-03-03 0 0.159 0.155 0.163 - - 0 0 - 0.159 0.155 0.163 - - 0 - -2.45%
2022-03-02 0 0.163 0.155 0.163 0.167 0.167 10,000 1,670 0.1670 0.163 0.155 0.163 0.167 0.167 10,000 0.1670 3.16%
2022-03-01 0 0.158 0.156 0.159 - - 0 0 - 0.158 0.156 0.159 - - 0 - -1.86%
2022-02-28 0 0.161 0.156 0.163 - - 0 0 - 0.161 0.156 0.163 - - 0 - -1.23%
2022-02-25 0 0.163 0.158 0.167 0.150 0.167 1,260,000 196,280 0.1558 0.163 0.158 0.167 0.150 0.167 1,260,000 0.1558 -2.98%
2022-02-24 0 0.168 0.157 0.168 0.165 0.175 480,000 80,900 0.1685 0.168 0.157 0.168 0.165 0.175 480,000 0.1685 -6.67%
2022-02-23 0 0.180 0.165 0.180 0.178 0.180 70,000 12,500 0.1786 0.180 0.165 0.180 0.178 0.180 70,000 0.1786 0.00%
2022-02-22 0 0.180 0.167 0.180 0.168 0.180 30,000 5,270 0.1757 0.180 0.167 0.180 0.168 0.180 30,000 0.1757 -1.10%
2022-02-21 0 0.182 0.166 0.182 - - 0 0 - 0.182 0.166 0.182 - - 0 - 0.00%
2022-02-18 0 0.182 0.170 0.182 0.169 0.185 1,760,000 311,430 0.1769 0.182 0.170 0.182 0.169 0.185 1,760,000 0.1769 4.00%
2022-02-17 0 0.175 0.157 0.175 0.168 0.175 730,000 124,680 0.1708 0.175 0.157 0.175 0.168 0.175 730,000 0.1708 3.55%
2022-02-16 0 0.169 0.156 0.169 0.153 0.170 850,000 141,580 0.1666 0.169 0.156 0.169 0.153 0.170 850,000 0.1666 1.20%
2022-02-15 0 0.167 0.152 0.169 - - 0 0 - 0.167 0.152 0.169 - - 0 - 0.00%
2022-02-14 0 0.167 0.159 0.174 - - 0 0 - 0.167 0.159 0.174 - - 0 - -1.18%
2022-02-11 0 0.169 0.156 0.169 0.163 0.170 1,080,000 182,510 0.1690 0.169 0.156 0.169 0.163 0.170 1,080,000 0.1690 9.03%
2022-02-10 0 0.155 0.150 0.155 0.159 0.160 30,000 4,780 0.1593 0.155 0.150 0.155 0.159 0.160 30,000 0.1593 0.65%
2022-02-09 0 0.154 0.154 0.160 0.154 0.157 160,000 24,960 0.1560 0.154 0.154 0.160 0.154 0.157 160,000 0.1560 0.00%
2022-02-08 0 0.154 0.145 0.169 0.153 0.165 380,000 59,120 0.1556 0.154 0.145 0.169 0.153 0.165 380,000 0.1556 -6.67%
2022-02-07 0 0.165 0.151 0.170 0.167 0.167 10,000 1,670 0.1670 0.165 0.151 0.170 0.167 0.167 10,000 0.1670 3.13%
2022-02-04 0 0.160 0.151 0.160 0.160 0.177 30,000 5,070 0.1690 0.160 0.151 0.160 0.160 0.177 30,000 0.1690 0.00%
2022-01-31 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2022-01-28 0 0.160 0.153 0.160 - - 0 0 - 0.160 0.153 0.160 - - 0 - -1.23%
2022-01-27 0 0.162 0.153 0.162 0.158 0.162 250,000 39,670 0.1587 0.162 0.153 0.162 0.158 0.162 250,000 0.1587 -0.61%
2022-01-26 0 0.163 0.155 0.160 0.150 0.163 1,070,000 163,730 0.1530 0.163 0.155 0.160 0.150 0.163 1,070,000 0.1530 -0.61%
2022-01-25 0 0.164 0.160 0.164 - - 0 0 - 0.164 0.160 0.164 - - 0 - -1.20%
2022-01-24 0 0.166 0.162 0.167 - - 0 0 - 0.166 0.162 0.167 - - 0 - 0.00%
2022-01-21 0 0.166 0.162 0.166 0.162 0.167 70,000 11,430 0.1633 0.166 0.162 0.166 0.162 0.167 70,000 0.1633 0.61%
2022-01-20 0 0.165 0.163 0.166 0.163 0.166 170,000 28,060 0.1651 0.165 0.163 0.166 0.163 0.166 170,000 0.1651 0.00%
2022-01-19 0 0.165 0.163 0.165 0.162 0.165 120,000 19,580 0.1632 0.165 0.163 0.165 0.162 0.165 120,000 0.1632 0.00%
2022-01-18 0 0.165 0.163 0.165 0.163 0.165 20,000 3,280 0.1640 0.165 0.163 0.165 0.163 0.165 20,000 0.1640 -1.79%
2022-01-17 0 0.168 0.162 0.168 - - 0 0 - 0.168 0.162 0.168 - - 0 - 0.00%
2022-01-14 0 0.168 0.160 0.168 0.160 0.172 190,000 30,840 0.1623 0.168 0.160 0.168 0.160 0.172 190,000 0.1623 2.44%
2022-01-13 0 0.164 0.162 0.164 0.162 0.166 170,000 28,100 0.1653 0.164 0.162 0.164 0.162 0.166 170,000 0.1653 -1.80%
2022-01-12 0 0.167 0.160 0.169 - - 0 0 - 0.167 0.160 0.169 - - 0 - 0.00%
2022-01-11 0 0.167 0.153 0.167 0.167 0.167 100,000 16,700 0.1670 0.167 0.153 0.167 0.167 0.167 100,000 0.1670 0.00%
2022-01-10 0 0.167 0.162 0.167 - - 0 0 - 0.167 0.162 0.167 - - 0 - 0.00%
2022-01-07 0 0.167 0.155 0.167 0.163 0.170 560,000 91,870 0.1641 0.167 0.155 0.167 0.163 0.170 560,000 0.1641 -1.76%
2022-01-06 0 0.170 0.165 0.174 0.170 0.175 1,350,000 231,360 0.1714 0.170 0.165 0.174 0.170 0.175 1,350,000 0.1714 -5.03%
2022-01-05 0 0.179 0.173 0.179 0.175 0.184 230,000 40,390 0.1756 0.179 0.173 0.179 0.175 0.184 230,000 0.1756 -0.56%
2022-01-04 0 0.180 0.180 0.183 0.172 0.184 140,000 25,570 0.1826 0.180 0.180 0.183 0.172 0.184 140,000 0.1826 -1.10%
2022-01-03 0 0.182 0.173 0.182 - - 0 0 - 0.182 0.173 0.182 - - 0 - -0.55%
2021-12-31 0 0.183 0.183 0.185 0.171 0.179 280,000 48,700 0.1739 0.183 0.183 0.185 0.171 0.179 280,000 0.1739 2.81%
2021-12-30 0 0.178 0.176 0.178 0.170 0.178 650,000 111,900 0.1722 0.178 0.176 0.178 0.170 0.178 650,000 0.1722 0.00%
2021-12-29 0 0.178 0.173 0.178 0.173 0.180 160,000 27,900 0.1744 0.178 0.173 0.178 0.173 0.180 160,000 0.1744 1.71%
2021-12-28 0 0.175 0.171 0.175 0.170 0.175 1,050,000 179,730 0.1712 0.175 0.171 0.175 0.170 0.175 1,050,000 0.1712 2.34%
2021-12-24 0 0.171 0.170 0.171 0.180 0.181 40,000 7,190 0.1798 0.171 0.170 0.171 0.180 0.181 40,000 0.1798 0.59%
2021-12-23 0 0.170 0.169 0.175 0.170 0.180 950,000 163,270 0.1719 0.170 0.169 0.175 0.170 0.180 950,000 0.1719 -7.61%
2021-12-22 0 0.184 0.173 0.184 0.183 0.184 220,000 40,340 0.1834 0.184 0.173 0.184 0.183 0.184 220,000 0.1834 0.00%
2021-12-21 0 0.184 0.173 0.186 - - 0 0 - 0.184 0.173 0.186 - - 0 - 0.00%
2021-12-20 0 0.184 0.171 0.184 - - 0 0 - 0.184 0.171 0.184 - - 0 - 0.00%
2021-12-17 0 0.184 0.173 0.184 0.172 0.188 330,000 59,840 0.1813 0.184 0.173 0.184 0.172 0.188 330,000 0.1813 0.00%
2021-12-16 0 0.184 0.181 0.185 0.182 0.185 380,000 69,860 0.1838 0.184 0.181 0.185 0.182 0.185 380,000 0.1838 0.55%
2021-12-15 0 0.183 0.172 0.183 0.173 0.183 4,480,000 785,540 0.1753 0.183 0.172 0.183 0.173 0.183 4,480,000 0.1753 5.78%
2021-12-14 0 0.173 0.173 0.175 - - 0 0 - 0.173 0.173 0.175 - - 0 - 0.00%
2021-12-13 0 0.173 0.170 0.173 0.170 0.174 1,210,000 209,950 0.1735 0.173 0.170 0.173 0.170 0.174 1,210,000 0.1735 0.00%
2021-12-10 0 0.173 0.165 0.173 0.165 0.173 130,000 21,770 0.1675 0.173 0.165 0.173 0.165 0.173 130,000 0.1675 0.00%
2021-12-09 0 0.173 0.170 0.173 0.173 0.173 80,000 13,840 0.1730 0.173 0.170 0.173 0.173 0.173 80,000 0.1730 -2.81%
2021-12-08 0 0.178 0.166 0.180 0.166 0.185 710,000 125,170 0.1763 0.178 0.166 0.180 0.166 0.185 710,000 0.1763 -1.11%
2021-12-07 0 0.180 0.171 0.180 0.172 0.191 4,460,000 797,850 0.1789 0.180 0.171 0.180 0.172 0.191 4,460,000 0.1789 -0.55%
2021-12-06 0 0.181 0.175 0.181 0.186 0.186 100,000 18,600 0.1860 0.181 0.175 0.181 0.186 0.186 100,000 0.1860 -2.69%
2021-12-03 0 0.186 0.176 0.186 0.180 0.189 2,220,000 409,250 0.1843 0.186 0.176 0.186 0.180 0.189 2,220,000 0.1843 3.33%
2021-12-02 0 0.180 0.175 0.180 0.174 0.180 280,000 49,390 0.1764 0.180 0.175 0.180 0.174 0.180 280,000 0.1764 3.45%
2021-12-01 0 0.174 0.171 0.174 0.169 0.175 660,000 112,580 0.1706 0.174 0.171 0.174 0.169 0.175 660,000 0.1706 2.35%
2021-11-30 0 0.170 0.162 0.170 - - 0 0 - 0.170 0.162 0.170 - - 0 - -1.73%
2021-11-29 0 0.173 0.171 0.174 0.161 0.174 2,430,000 411,640 0.1694 0.173 0.171 0.174 0.161 0.174 2,430,000 0.1694 1.17%
2021-11-26 0 0.171 0.161 0.171 0.171 0.171 70,000 11,970 0.1710 0.171 0.161 0.171 0.171 0.171 70,000 0.1710 1.18%
2021-11-25 0 0.169 0.165 0.170 0.169 0.169 650,000 109,850 0.1690 0.169 0.165 0.170 0.169 0.169 650,000 0.1690 0.00%
2021-11-24 0 0.169 0.163 0.171 0.163 0.170 540,000 88,090 0.1631 0.169 0.163 0.171 0.163 0.170 540,000 0.1631 0.00%
2021-11-23 0 0.169 0.162 0.169 0.169 0.169 110,000 18,590 0.1690 0.169 0.162 0.169 0.169 0.169 110,000 0.1690 0.00%
2021-11-22 0 0.169 0.160 0.169 0.160 0.170 1,070,000 181,180 0.1693 0.169 0.160 0.169 0.160 0.170 1,070,000 0.1693 -1.17%
2021-11-19 0 0.171 0.168 0.171 0.169 0.171 50,000 8,520 0.1704 0.171 0.168 0.171 0.169 0.171 50,000 0.1704 1.18%
2021-11-18 0 0.169 0.165 0.170 0.170 0.170 110,000 18,700 0.1700 0.169 0.165 0.170 0.170 0.170 110,000 0.1700 0.00%
2021-11-17 0 0.169 0.165 0.171 0.165 0.171 700,000 116,170 0.1660 0.169 0.165 0.171 0.165 0.171 700,000 0.1660 -3.43%
2021-11-16 0 0.175 0.166 0.176 0.156 0.181 1,260,000 211,750 0.1681 0.175 0.166 0.176 0.156 0.181 1,260,000 0.1681 -1.69%
2021-11-15 0 0.178 0.170 0.180 0.170 0.179 2,360,000 401,820 0.1703 0.178 0.170 0.180 0.170 0.179 2,360,000 0.1703 -1.11%
2021-11-12 0 0.180 0.170 0.180 0.180 0.180 2,000,000 360,000 0.1800 0.180 0.170 0.180 0.180 0.180 2,000,000 0.1800 1.69%
2021-11-11 0 0.177 0.173 0.177 0.176 0.177 50,000 8,820 0.1764 0.177 0.173 0.177 0.176 0.177 50,000 0.1764 0.57%
2021-11-10 0 0.176 0.168 0.176 0.164 0.177 50,000 8,570 0.1714 0.176 0.168 0.176 0.164 0.177 50,000 0.1714 -0.56%
2021-11-09 0 0.177 0.170 0.183 0.177 0.182 100,000 17,880 0.1788 0.177 0.170 0.183 0.177 0.182 100,000 0.1788 -0.56%
2021-11-08 0 0.178 0.170 0.178 0.175 0.188 1,640,000 300,220 0.1831 0.178 0.170 0.178 0.175 0.188 1,640,000 0.1831 1.14%
2021-11-05 0 0.176 0.170 0.178 0.176 0.179 70,000 12,350 0.1764 0.176 0.170 0.178 0.176 0.179 70,000 0.1764 0.00%
2021-11-04 0 0.176 0.165 0.177 0.161 0.177 2,430,000 424,280 0.1746 0.176 0.165 0.177 0.161 0.177 2,430,000 0.1746 0.57%
2021-11-03 0 0.175 0.173 0.178 0.168 0.177 2,340,000 404,760 0.1730 0.175 0.173 0.178 0.168 0.177 2,340,000 0.1730 6.06%
2021-11-02 0 0.165 0.161 0.165 0.157 0.165 1,140,000 184,360 0.1617 0.165 0.161 0.165 0.157 0.165 1,140,000 0.1617 5.10%
2021-11-01 0 0.157 0.153 0.158 0.152 0.158 440,000 67,350 0.1531 0.157 0.153 0.158 0.152 0.158 440,000 0.1531 -0.63%
2021-10-29 0 0.158 0.152 0.159 - - 0 0 - 0.158 0.152 0.159 - - 0 - -0.63%
2021-10-28 0 0.159 0.152 0.159 0.159 0.159 10,000 1,590 0.1590 0.159 0.152 0.159 0.159 0.159 10,000 0.1590 0.63%
2021-10-27 0 0.158 0.156 0.158 0.152 0.158 400,000 62,370 0.1559 0.158 0.156 0.158 0.152 0.158 400,000 0.1559 1.94%
2021-10-26 0 0.155 0.152 0.160 - - 0 0 - 0.155 0.152 0.160 - - 0 - -2.52%
2021-10-25 0 0.159 0.151 0.159 0.155 0.160 450,000 68,580 0.1524 0.159 0.151 0.159 0.155 0.160 450,000 0.1524 0.00%
2021-10-22 0 0.159 0.153 0.159 - - 0 0 - 0.159 0.153 0.159 - - 0 - 0.00%
2021-10-21 0 0.159 0.152 0.159 0.153 0.159 50,000 7,800 0.1560 0.159 0.152 0.159 0.153 0.159 50,000 0.1560 1.92%
2021-10-20 0 0.156 0.150 0.156 0.153 0.163 1,080,000 167,340 0.1549 0.156 0.150 0.156 0.153 0.163 1,080,000 0.1549 -4.29%
2021-10-19 0 0.163 0.155 0.165 0.155 0.165 3,750,000 594,710 0.1586 0.163 0.155 0.165 0.155 0.165 3,750,000 0.1586 1.24%
2021-10-18 0 0.161 0.155 0.162 0.155 0.164 460,000 73,190 0.1591 0.161 0.155 0.162 0.155 0.164 460,000 0.1591 1.26%
2021-10-15 0 0.159 0.156 0.161 0.156 0.161 230,000 36,630 0.1593 0.159 0.156 0.161 0.156 0.161 230,000 0.1593 -1.24%
2021-10-12 0 0.161 0.154 0.169 - - 0 0 - 0.161 0.154 0.169 - - 0 - 0.00%
2021-10-11 0 0.161 0.155 0.163 0.155 0.177 1,160,000 183,180 0.1579 0.161 0.155 0.163 0.155 0.177 1,160,000 0.1579 -1.83%
2021-10-08 0 0.164 0.153 0.164 0.148 0.165 770,000 122,930 0.1596 0.164 0.153 0.164 0.148 0.165 770,000 0.1596 0.61%
2021-10-07 0 0.163 0.146 0.163 - - 0 0 - 0.163 0.146 0.163 - - 0 - -0.61%
2021-10-06 0 0.164 0.156 0.164 0.160 0.164 60,000 9,640 0.1607 0.164 0.156 0.164 0.160 0.164 60,000 0.1607 0.00%
2021-10-05 0 0.164 0.160 0.164 0.160 0.165 90,000 14,450 0.1606 0.164 0.160 0.164 0.160 0.165 90,000 0.1606 2.50%
2021-10-04 0 0.160 0.153 0.160 0.152 0.160 820,000 125,740 0.1533 0.160 0.153 0.160 0.152 0.160 820,000 0.1533 1.27%
2021-09-30 0 0.158 0.153 0.159 0.158 0.158 10,000 1,580 0.1580 0.158 0.153 0.159 0.158 0.158 10,000 0.1580 1.94%
2021-09-29 0 0.155 0.145 0.158 0.143 0.162 1,450,000 225,360 0.1554 0.155 0.145 0.158 0.143 0.162 1,450,000 0.1554 0.65%
2021-09-28 0 0.154 0.150 0.155 0.146 0.167 3,480,000 545,280 0.1567 0.154 0.150 0.155 0.146 0.167 3,480,000 0.1567 8.45%
2021-09-27 0 0.142 0.142 0.148 0.142 0.149 1,130,000 163,980 0.1451 0.142 0.142 0.148 0.142 0.149 1,130,000 0.1451 -5.33%
2021-09-24 0 0.150 0.142 0.150 0.142 0.157 2,270,000 325,820 0.1435 0.150 0.142 0.150 0.142 0.157 2,270,000 0.1435 -3.23%
2021-09-23 0 0.155 0.149 0.161 0.140 0.179 20,790,000 3,308,110 0.1591 0.155 0.149 0.161 0.140 0.179 20,790,000 0.1591 -4.32%
2021-09-21 0 0.162 0.156 0.163 0.162 0.162 80,000 12,960 0.1620 0.162 0.156 0.163 0.162 0.162 80,000 0.1620 0.00%
2021-09-20 0 0.162 0.156 0.163 0.155 0.163 2,190,000 341,430 0.1559 0.162 0.156 0.163 0.155 0.163 2,190,000 0.1559 -1.22%
2021-09-17 0 0.164 0.157 0.164 0.155 0.166 1,120,000 180,440 0.1611 0.164 0.157 0.164 0.155 0.166 1,120,000 0.1611 5.81%
2021-09-16 0 0.155 0.155 0.166 0.154 0.169 1,280,000 203,540 0.1590 0.155 0.155 0.166 0.154 0.169 1,280,000 0.1590 -7.74%
2021-09-15 0 0.168 0.162 0.169 0.163 0.170 1,090,000 182,880 0.1678 0.168 0.162 0.169 0.163 0.170 1,090,000 0.1678 -1.18%
2021-09-14 0 0.170 0.167 0.170 0.164 0.177 230,000 38,200 0.1661 0.170 0.167 0.170 0.164 0.177 230,000 0.1661 1.19%
2021-09-13 0 0.168 0.165 0.168 0.168 0.168 60,000 10,080 0.1680 0.168 0.165 0.168 0.168 0.168 60,000 0.1680 0.00%
2021-09-10 0 0.168 0.166 0.168 - - 0 0 - 0.168 0.166 0.168 - - 0 - -2.33%
2021-09-09 0 0.172 0.169 0.172 0.169 0.180 380,000 66,640 0.1754 0.172 0.169 0.172 0.169 0.180 380,000 0.1754 -1.71%
2021-09-08 0 0.175 0.166 0.177 0.167 0.175 680,000 114,970 0.1691 0.175 0.166 0.177 0.167 0.175 680,000 0.1691 2.94%
2021-09-07 0 0.170 0.169 0.172 0.163 0.177 2,320,000 395,850 0.1706 0.170 0.169 0.172 0.163 0.177 2,320,000 0.1706 -1.73%
2021-09-06 0 0.173 0.170 0.173 0.170 0.175 220,000 37,910 0.1723 0.173 0.170 0.173 0.170 0.175 220,000 0.1723 -1.14%
2021-09-03 0 0.175 0.171 0.175 0.175 0.180 1,550,000 272,220 0.1756 0.175 0.171 0.175 0.175 0.180 1,550,000 0.1756 0.00%
2021-09-02 0 0.175 0.170 0.175 0.175 0.175 460,000 80,500 0.1750 0.175 0.170 0.175 0.175 0.175 460,000 0.1750 -2.78%
2021-09-01 0 0.180 0.176 0.180 0.180 0.182 110,000 19,900 0.1809 0.180 0.176 0.180 0.180 0.182 110,000 0.1809 -1.10%
2021-08-31 0 0.182 0.175 0.182 - - 0 0 - 0.182 0.175 0.182 - - 0 - 0.00%
2021-08-30 0 0.182 0.175 0.183 0.177 0.182 1,770,000 318,490 0.1799 0.182 0.175 0.183 0.177 0.182 1,770,000 0.1799 -1.09%
2021-08-27 0 0.184 0.177 0.184 0.175 0.185 210,000 37,500 0.1786 0.184 0.177 0.184 0.175 0.185 210,000 0.1786 1.66%
2021-08-26 0 0.181 0.176 0.182 0.176 0.185 320,000 56,880 0.1778 0.181 0.176 0.182 0.176 0.185 320,000 0.1778 -0.55%
2021-08-25 0 0.182 0.182 0.184 0.180 0.185 220,000 40,100 0.1823 0.182 0.182 0.184 0.180 0.185 220,000 0.1823 -1.62%
2021-08-24 0 0.185 0.178 0.185 0.176 0.185 900,000 160,190 0.1780 0.185 0.178 0.185 0.176 0.185 900,000 0.1780 1.09%
2021-08-23 0 0.183 0.178 0.183 0.185 0.186 320,000 59,220 0.1851 0.183 0.178 0.183 0.185 0.186 320,000 0.1851 0.00%
2021-08-20 0 0.183 0.178 0.183 0.177 0.184 150,000 27,340 0.1823 0.183 0.178 0.183 0.177 0.184 150,000 0.1823 -1.08%
2021-08-19 0 0.185 0.175 0.185 0.177 0.188 560,000 101,600 0.1814 0.185 0.175 0.185 0.177 0.188 560,000 0.1814 -1.07%
2021-08-18 0 0.187 0.177 0.187 0.187 0.188 40,000 7,520 0.1880 0.187 0.177 0.187 0.187 0.188 40,000 0.1880 1.63%
2021-08-17 0 0.184 0.176 0.184 - - 0 0 - 0.184 0.176 0.184 - - 0 - -2.65%
2021-08-16 0 0.189 0.181 0.189 0.185 0.190 30,000 5,650 0.1883 0.189 0.181 0.189 0.185 0.190 30,000 0.1883 2.16%
2021-08-13 0 0.185 0.181 0.185 - - 0 0 - 0.185 0.181 0.185 - - 0 - 0.00%
2021-08-12 0 0.185 0.181 0.185 0.185 0.185 90,000 16,650 0.1850 0.185 0.181 0.185 0.185 0.185 90,000 0.1850 -2.12%
2021-08-11 0 0.189 0.186 0.189 0.180 0.190 2,190,000 410,470 0.1874 0.189 0.186 0.189 0.180 0.190 2,190,000 0.1874 4.42%
2021-08-10 0 0.181 0.180 0.187 0.181 0.181 300,000 54,300 0.1810 0.181 0.180 0.187 0.181 0.181 300,000 0.1810 -3.21%
2021-08-09 0 0.187 0.180 0.187 0.187 0.187 70,000 13,090 0.1870 0.187 0.180 0.187 0.187 0.187 70,000 0.1870 -0.53%
2021-08-06 0 0.188 0.180 0.188 0.178 0.188 700,000 125,990 0.1800 0.188 0.180 0.188 0.178 0.188 700,000 0.1800 1.62%
2021-08-05 0 0.185 0.184 0.185 0.183 0.192 610,000 113,660 0.1863 0.185 0.184 0.185 0.183 0.192 610,000 0.1863 -2.12%
2021-08-04 0 0.189 0.183 0.189 0.190 0.190 670,000 127,300 0.1900 0.189 0.183 0.189 0.190 0.190 670,000 0.1900 -0.53%
2021-08-03 0 0.190 0.181 0.190 0.181 0.190 340,000 64,420 0.1895 0.190 0.181 0.190 0.181 0.190 340,000 0.1895 0.00%
2021-08-02 0 0.190 0.181 0.190 0.190 0.190 130,000 24,700 0.1900 0.190 0.181 0.190 0.190 0.190 130,000 0.1900 0.00%
2021-07-30 0 0.190 0.187 0.190 0.177 0.190 130,000 23,440 0.1803 0.190 0.187 0.190 0.177 0.190 130,000 0.1803 1.06%
2021-07-29 0 0.188 0.181 0.188 0.182 0.191 1,240,000 233,420 0.1882 0.188 0.181 0.188 0.182 0.191 1,240,000 0.1882 4.44%
2021-07-28 0 0.180 0.180 0.181 0.176 0.180 260,000 46,310 0.1781 0.180 0.180 0.181 0.176 0.180 260,000 0.1781 -1.10%
2021-07-27 0 0.182 0.176 0.184 0.174 0.195 4,540,000 824,960 0.1817 0.182 0.176 0.184 0.174 0.195 4,540,000 0.1817 -6.67%
2021-07-26 0 0.195 0.182 0.195 0.181 0.199 500,000 94,950 0.1899 0.195 0.182 0.195 0.181 0.199 500,000 0.1899 -1.52%
2021-07-23 0 0.198 0.185 0.198 0.185 0.199 570,000 112,810 0.1979 0.198 0.185 0.198 0.185 0.199 570,000 0.1979 1.54%
2021-07-22 0 0.195 0.191 0.195 0.191 0.195 970,000 188,570 0.1944 0.195 0.191 0.195 0.191 0.195 970,000 0.1944 2.09%
2021-07-21 0 0.191 0.186 0.191 0.176 0.191 3,170,000 578,820 0.1826 0.191 0.186 0.191 0.176 0.191 3,170,000 0.1826 6.70%
2021-07-20 0 0.179 0.162 0.179 0.156 0.194 2,860,000 526,130 0.1840 0.179 0.162 0.179 0.156 0.194 2,860,000 0.1840 -7.25%
2021-07-19 0 0.193 0.193 0.194 0.190 0.194 990,000 189,650 0.1916 0.193 0.193 0.194 0.190 0.194 990,000 0.1916 -0.52%
2021-07-16 0 0.194 0.190 0.194 0.190 0.194 740,000 140,820 0.1903 0.194 0.190 0.194 0.190 0.194 740,000 0.1903 -1.02%
2021-07-15 0 0.196 0.195 0.196 0.190 0.196 1,800,000 348,710 0.1937 0.196 0.195 0.196 0.190 0.196 1,800,000 0.1937 0.00%
2021-07-14 0 0.196 0.193 0.196 0.196 0.196 190,000 37,240 0.1960 0.196 0.193 0.196 0.196 0.196 190,000 0.1960 0.00%
2021-07-13 0 0.196 0.190 0.196 0.185 0.198 4,260,000 809,810 0.1901 0.196 0.190 0.196 0.185 0.198 4,260,000 0.1901 -1.01%
2021-07-12 0 0.198 0.194 0.198 0.186 0.198 400,000 77,930 0.1948 0.198 0.194 0.198 0.186 0.198 400,000 0.1948 1.54%
2021-07-09 0 0.195 0.186 0.195 0.185 0.196 1,140,000 222,020 0.1948 0.195 0.186 0.195 0.185 0.196 1,140,000 0.1948 0.52%
2021-07-08 0 0.194 0.190 0.195 0.189 0.196 2,530,000 487,730 0.1928 0.194 0.190 0.195 0.189 0.196 2,530,000 0.1928 1.57%
2021-07-07 0 0.191 0.191 0.195 0.190 0.206 6,320,000 1,231,110 0.1948 0.191 0.191 0.195 0.190 0.206 6,320,000 0.1948 -7.28%
2021-07-06 0 0.206 0.202 0.212 0.200 0.240 8,140,000 1,735,660 0.2132 0.206 0.202 0.212 0.200 0.240 8,140,000 0.2132 -14.17%
2021-07-05 0 0.240 0.238 0.241 0.238 0.255 4,410,000 1,082,030 0.2454 0.240 0.238 0.241 0.238 0.255 4,410,000 0.2454 2.13%
2021-07-02 0 0.235 0.235 0.241 0.208 0.270 16,090,000 3,793,090 0.2357 0.235 0.235 0.241 0.208 0.270 16,090,000 0.2357 14.63%
2021-06-30 0 0.205 0.202 0.205 0.200 0.207 1,280,000 259,000 0.2023 0.205 0.202 0.205 0.200 0.207 1,280,000 0.2023 1.99%
2021-06-29 0 0.201 0.201 0.203 0.201 0.204 870,000 175,700 0.2020 0.201 0.201 0.203 0.201 0.204 870,000 0.2020 0.50%
2021-06-28 0 0.200 0.200 0.205 0.200 0.210 290,000 58,810 0.2028 0.200 0.200 0.205 0.200 0.210 290,000 0.2028 -3.38%
2021-06-25 0 0.207 0.202 0.207 0.198 0.214 4,120,000 841,530 0.2043 0.207 0.202 0.207 0.198 0.214 4,120,000 0.2043 0.49%
2021-06-24 0 0.206 0.205 0.206 0.201 0.213 1,010,000 208,150 0.2061 0.206 0.205 0.206 0.201 0.213 1,010,000 0.2061 -3.29%
2021-06-23 0 0.213 0.208 0.216 0.204 0.218 3,260,000 673,890 0.2067 0.213 0.208 0.216 0.204 0.218 3,260,000 0.2067 1.43%
2021-06-22 0 0.210 0.207 0.211 0.203 0.215 2,860,000 598,490 0.2093 0.210 0.207 0.211 0.203 0.215 2,860,000 0.2093 3.96%
2021-06-21 0 0.202 0.202 0.204 0.198 0.213 3,700,000 754,840 0.2040 0.202 0.202 0.204 0.198 0.213 3,700,000 0.2040 -3.35%
2021-06-18 0 0.209 0.201 0.209 0.200 0.211 1,330,000 273,830 0.2059 0.209 0.201 0.209 0.200 0.211 1,330,000 0.2059 0.48%
2021-06-17 0 0.208 0.201 0.208 0.200 0.208 830,000 168,580 0.2031 0.208 0.201 0.208 0.200 0.208 830,000 0.2031 1.96%
2021-06-16 0 0.204 0.199 0.205 0.193 0.209 2,390,000 483,380 0.2023 0.204 0.199 0.205 0.193 0.209 2,390,000 0.2023 -2.86%
2021-06-15 0 0.210 0.210 0.212 0.197 0.220 10,160,000 2,092,980 0.2060 0.210 0.210 0.212 0.197 0.220 10,160,000 0.2060 2.44%
2021-06-11 0 0.205 0.197 0.205 0.184 0.219 5,920,000 1,177,520 0.1989 0.205 0.197 0.205 0.184 0.219 5,920,000 0.1989 13.26%
2021-06-10 0 0.181 0.181 0.184 0.181 0.184 430,000 78,580 0.1827 0.181 0.181 0.184 0.181 0.184 430,000 0.1827 2.84%
2021-06-09 0 0.176 0.176 0.180 0.176 0.182 3,970,000 716,410 0.1805 0.176 0.176 0.180 0.176 0.182 3,970,000 0.1805 -9.74%
2021-06-08 0 0.195 0.185 0.198 0.185 0.200 3,790,000 729,680 0.1925 0.195 0.185 0.198 0.185 0.200 3,790,000 0.1925 3.72%
2021-06-07 0 0.188 0.183 0.188 0.180 0.188 3,030,000 551,390 0.1820 0.188 0.183 0.188 0.180 0.188 3,030,000 0.1820 3.30%
2021-06-04 0 0.182 0.181 0.185 0.180 0.185 1,360,000 246,620 0.1813 0.182 0.181 0.185 0.180 0.185 1,360,000 0.1813 1.11%
2021-06-03 0 0.180 0.180 0.183 0.179 0.190 6,810,000 1,233,580 0.1811 0.180 0.180 0.183 0.179 0.190 6,810,000 0.1811 1.12%
2021-06-02 0 0.178 0.174 0.179 0.172 0.181 8,590,000 1,512,480 0.1761 0.178 0.174 0.179 0.172 0.181 8,590,000 0.1761 3.49%
2021-06-01 0 0.172 0.167 0.175 0.165 0.175 2,270,000 385,230 0.1697 0.172 0.167 0.175 0.165 0.175 2,270,000 0.1697 5.52%
2021-05-31 0 0.163 0.162 0.167 0.160 0.169 38,510,000 6,245,470 0.1622 0.163 0.162 0.167 0.160 0.169 38,510,000 0.1622 -1.21%
2021-05-28 0 0.165 0.165 0.169 0.160 0.183 25,520,000 4,191,080 0.1642 0.165 0.165 0.169 0.160 0.183 25,520,000 0.1642 -1.20%
2021-05-27 0 0.167 0.165 0.169 0.160 0.173 3,080,000 503,270 0.1634 0.167 0.165 0.169 0.160 0.173 3,080,000 0.1634 2.45%
2021-05-26 0 0.163 0.161 0.164 0.159 0.164 310,000 50,130 0.1617 0.163 0.161 0.164 0.159 0.164 310,000 0.1617 -0.61%
2021-05-25 0 0.164 0.161 0.164 0.160 0.165 370,000 60,020 0.1622 0.164 0.161 0.164 0.160 0.165 370,000 0.1622 -0.61%
2021-05-24 0 0.165 0.162 0.167 0.157 0.200 10,620,000 1,820,310 0.1714 0.165 0.162 0.167 0.157 0.200 10,620,000 0.1714 -1.20%
2021-05-21 0 0.167 0.167 0.170 0.167 0.170 530,000 89,800 0.1694 0.167 0.167 0.170 0.167 0.170 530,000 0.1694 -1.76%
2021-05-20 0 0.170 0.169 0.172 0.167 0.174 680,000 116,380 0.1711 0.170 0.169 0.172 0.167 0.174 680,000 0.1711 0.00%
2021-05-18 0 0.170 0.168 0.170 0.161 0.172 360,000 60,590 0.1683 0.170 0.168 0.170 0.161 0.172 360,000 0.1683 3.03%
2021-05-17 0 0.165 0.160 0.170 - - 0 0 - 0.165 0.160 0.170 - - 0 - 0.00%
2021-05-14 0 0.165 0.165 0.170 0.165 0.170 80,000 13,550 0.1694 0.165 0.165 0.170 0.165 0.170 80,000 0.1694 -3.51%
2021-05-13 0 0.171 0.167 0.171 0.167 0.172 100,000 16,990 0.1699 0.171 0.167 0.171 0.167 0.172 100,000 0.1699 3.64%
2021-05-12 0 0.165 0.159 0.165 0.164 0.165 680,000 111,860 0.1645 0.165 0.159 0.165 0.164 0.165 680,000 0.1645 2.48%
2021-05-11 0 0.161 0.161 0.170 0.160 0.161 40,000 6,420 0.1605 0.161 0.161 0.170 0.160 0.161 40,000 0.1605 -4.73%
2021-05-10 0 0.169 0.163 0.171 0.163 0.178 720,000 118,280 0.1643 0.169 0.163 0.171 0.163 0.178 720,000 0.1643 3.05%
2021-05-07 0 0.164 0.164 0.173 0.156 0.163 540,000 86,500 0.1602 0.164 0.164 0.173 0.156 0.163 540,000 0.1602 -1.20%
2021-05-06 0 0.166 0.164 0.166 0.158 0.166 50,000 8,120 0.1624 0.166 0.164 0.166 0.158 0.166 50,000 0.1624 -0.60%
2021-05-05 0 0.167 0.167 0.173 0.166 0.166 10,000 1,660 0.1660 0.167 0.167 0.173 0.166 0.166 10,000 0.1660 0.00%
2021-05-04 0 0.167 0.158 0.170 0.168 0.172 120,000 20,450 0.1704 0.167 0.158 0.170 0.168 0.172 120,000 0.1704 -0.60%
2021-05-03 0 0.168 0.160 0.172 - - 0 0 - 0.168 0.160 0.172 - - 0 - 0.00%
2021-04-30 0 0.168 0.158 0.171 0.170 0.173 620,000 106,600 0.1719 0.168 0.158 0.171 0.170 0.173 620,000 0.1719 -1.75%
2021-04-29 0 0.171 0.160 0.171 - - 0 0 - 0.171 0.160 0.171 - - 0 - -0.58%
2021-04-28 0 0.172 0.162 0.172 0.172 0.172 30,000 5,160 0.1720 0.172 0.162 0.172 0.172 0.172 30,000 0.1720 0.00%
2021-04-27 0 0.172 0.172 0.173 0.161 0.172 450,000 77,000 0.1711 0.172 0.172 0.173 0.161 0.172 450,000 0.1711 1.18%
2021-04-26 0 0.170 0.165 0.172 0.165 0.174 970,000 161,940 0.1669 0.170 0.165 0.172 0.165 0.174 970,000 0.1669 2.41%
2021-04-23 0 0.166 0.166 0.167 0.166 0.178 4,360,000 750,270 0.1721 0.166 0.166 0.167 0.166 0.178 4,360,000 0.1721 0.00%
2021-04-22 0 0.166 0.160 0.167 0.167 0.168 50,000 8,380 0.1676 0.166 0.160 0.167 0.167 0.168 50,000 0.1676 -2.35%
2021-04-21 0 0.170 0.165 0.171 - - 0 0 - 0.170 0.165 0.171 - - 0 - -0.58%
2021-04-20 0 0.171 0.165 0.172 0.165 0.177 540,000 91,970 0.1703 0.171 0.165 0.172 0.165 0.177 540,000 0.1703 1.79%
2021-04-19 0 0.168 0.163 0.170 0.157 0.169 780,000 127,700 0.1637 0.168 0.163 0.170 0.157 0.169 780,000 0.1637 7.01%
2021-04-16 0 0.157 0.157 0.168 0.152 0.170 1,520,000 251,500 0.1655 0.157 0.157 0.168 0.152 0.170 1,520,000 0.1655 -4.85%
2021-04-15 0 0.165 0.165 0.169 0.165 0.171 180,000 30,080 0.1671 0.165 0.165 0.169 0.165 0.171 180,000 0.1671 0.00%
2021-04-14 0 0.165 0.165 0.173 - - 0 0 - 0.165 0.165 0.173 - - 0 - 0.00%
2021-04-13 0 0.165 0.165 0.169 0.165 0.174 970,000 163,230 0.1683 0.165 0.165 0.169 0.165 0.174 970,000 0.1683 -1.79%
2021-04-12 0 0.168 0.162 0.169 0.160 0.169 1,800,000 298,530 0.1659 0.168 0.162 0.169 0.160 0.169 1,800,000 0.1659 -0.59%
2021-04-09 0 0.169 0.164 0.169 0.161 0.180 3,340,000 564,100 0.1689 0.169 0.164 0.169 0.161 0.180 3,340,000 0.1689 -1.17%
2021-04-08 0 0.171 0.170 0.185 0.160 0.186 9,070,000 1,575,900 0.1737 0.171 0.170 0.185 0.160 0.186 9,070,000 0.1737 -8.56%
2021-04-07 0 0.187 0.187 0.193 0.185 0.193 2,830,000 535,540 0.1892 0.187 0.187 0.193 0.185 0.193 2,830,000 0.1892 -5.56%
2021-04-01 0 0.198 0.192 0.198 0.190 0.205 5,360,000 1,065,470 0.1988 0.198 0.192 0.198 0.190 0.205 5,360,000 0.1988 -3.41%
2021-03-31 0 0.205 0.200 0.209 0.192 0.205 1,910,000 387,090 0.2027 0.205 0.200 0.209 0.192 0.205 1,910,000 0.2027 2.50%
2021-03-30 0 0.200 0.199 0.200 0.199 0.208 2,660,000 532,960 0.2004 0.200 0.199 0.200 0.199 0.208 2,660,000 0.2004 0.00%
2021-03-29 0 0.200 0.198 0.205 0.195 0.208 3,540,000 711,790 0.2011 0.200 0.198 0.205 0.195 0.208 3,540,000 0.2011 2.56%
2021-03-26 0 0.195 0.190 0.195 0.191 0.208 1,770,000 350,630 0.1981 0.195 0.190 0.195 0.191 0.208 1,770,000 0.1981 -7.14%
2021-03-25 0 0.210 0.196 0.210 0.190 0.212 5,120,000 1,051,020 0.2053 0.210 0.196 0.210 0.190 0.212 5,120,000 0.2053 3.45%
2021-03-24 0 0.203 0.203 0.206 0.199 0.225 4,150,000 895,190 0.2157 0.203 0.203 0.206 0.199 0.225 4,150,000 0.2157 -5.58%
2021-03-23 0 0.215 0.215 0.220 0.181 0.223 10,900,000 2,208,350 0.2026 0.215 0.215 0.220 0.181 0.223 10,900,000 0.2026 20.11%
2021-03-22 0 0.179 0.172 0.179 0.160 0.182 2,980,000 529,350 0.1776 0.179 0.172 0.179 0.160 0.182 2,980,000 0.1776 9.15%
2021-03-19 0 0.164 0.163 0.166 0.164 0.168 1,420,000 236,500 0.1665 0.164 0.163 0.166 0.164 0.168 1,420,000 0.1665 0.61%
2021-03-18 0 0.163 0.158 0.163 0.163 0.163 200,000 32,600 0.1630 0.163 0.158 0.163 0.163 0.163 200,000 0.1630 0.00%
2021-03-17 0 0.163 0.155 0.163 0.153 0.163 1,769,430 284,358 0.1607 0.163 0.155 0.163 0.153 0.163 1,769,430 0.1607 5.84%
2021-03-16 0 0.154 0.151 0.154 0.152 0.154 410,000 62,740 0.1530 0.154 0.151 0.154 0.152 0.154 410,000 0.1530 0.00%
2021-03-15 0 0.154 0.145 0.156 0.144 0.155 1,060,000 153,800 0.1451 0.154 0.145 0.156 0.144 0.155 1,060,000 0.1451 7.69%
2021-03-12 0 0.143 0.143 0.158 0.143 0.163 2,330,000 349,960 0.1502 0.143 0.143 0.158 0.143 0.163 2,330,000 0.1502 -5.92%
2021-03-11 0 0.152 0.152 0.166 0.145 0.156 1,630,000 248,550 0.1525 0.152 0.152 0.166 0.145 0.156 1,630,000 0.1525 -8.43%
2021-03-10 0 0.166 0.150 0.166 0.149 0.167 970,000 147,290 0.1518 0.166 0.150 0.166 0.149 0.167 970,000 0.1518 7.10%
2021-03-09 0 0.155 0.153 0.170 0.155 0.159 2,070,000 325,100 0.1571 0.155 0.153 0.170 0.155 0.159 2,070,000 0.1571 1.31%
2021-03-08 0 0.153 0.148 0.170 0.153 0.161 1,160,000 182,410 0.1573 0.153 0.148 0.170 0.153 0.161 1,160,000 0.1573 -6.71%
2021-03-05 0 0.164 0.161 0.168 0.164 0.164 30,000 4,950 0.1650 0.164 0.161 0.168 0.164 0.164 30,000 0.1650 0.61%
2021-03-04 0 0.163 0.159 0.164 0.160 0.165 930,000 149,450 0.1607 0.163 0.159 0.164 0.160 0.165 930,000 0.1607 -5.78%
2021-03-03 0 0.173 0.171 0.173 0.163 0.175 1,730,000 292,400 0.1690 0.173 0.171 0.173 0.163 0.175 1,730,000 0.1690 4.22%
2021-03-02 0 0.166 0.159 0.167 0.150 0.169 4,500,000 721,430 0.1603 0.166 0.159 0.167 0.150 0.169 4,500,000 0.1603 -2.35%
2021-03-01 0 0.170 0.165 0.170 0.169 0.173 1,190,000 202,100 0.1698 0.170 0.165 0.170 0.169 0.173 1,190,000 0.1698 3.03%
2021-02-26 0 0.165 0.161 0.166 0.166 0.171 1,960,000 325,440 0.1660 0.165 0.161 0.166 0.166 0.171 1,960,000 0.1660 -0.60%
2021-02-25 0 0.166 0.166 0.174 0.160 0.176 4,480,000 746,320 0.1666 0.166 0.166 0.174 0.160 0.176 4,480,000 0.1666 0.00%
2021-02-24 0 0.166 0.166 0.171 0.166 0.172 640,000 108,570 0.1696 0.166 0.166 0.171 0.166 0.172 640,000 0.1696 -3.49%
2021-02-23 0 0.172 0.170 0.176 0.172 0.178 1,280,000 222,300 0.1737 0.172 0.170 0.176 0.172 0.178 1,280,000 0.1737 -3.37%
2021-02-22 0 0.178 0.176 0.178 0.178 0.180 760,000 135,800 0.1787 0.178 0.176 0.178 0.178 0.180 760,000 0.1787 0.00%
2021-02-19 0 0.178 0.174 0.178 0.172 0.180 2,280,000 408,360 0.1791 0.178 0.174 0.178 0.172 0.180 2,280,000 0.1791 3.49%
2021-02-18 0 0.172 0.172 0.180 0.172 0.183 4,750,000 847,270 0.1784 0.172 0.172 0.180 0.172 0.183 4,750,000 0.1784 -1.15%
2021-02-17 0 0.174 0.174 0.175 0.170 0.174 1,270,000 216,610 0.1706 0.174 0.174 0.175 0.170 0.174 1,270,000 0.1706 0.58%
2021-02-16 0 0.173 0.170 0.173 0.168 0.174 960,000 164,340 0.1712 0.173 0.170 0.173 0.168 0.174 960,000 0.1712 4.85%
2021-02-11 0 0.165 0.163 0.174 0.165 0.165 10,000 1,650 0.1650 0.165 0.163 0.174 0.165 0.165 10,000 0.1650 0.00%
2021-02-10 0 0.165 0.165 0.168 0.161 0.176 1,220,000 201,490 0.1652 0.165 0.165 0.168 0.161 0.176 1,220,000 0.1652 -6.25%
2021-02-09 0 0.176 0.175 0.176 0.176 0.176 140,000 24,640 0.1760 0.176 0.175 0.176 0.176 0.176 140,000 0.1760 0.00%
2021-02-08 0 0.176 0.168 0.176 0.170 0.184 3,830,000 669,410 0.1748 0.176 0.168 0.176 0.170 0.184 3,830,000 0.1748 1.15%
2021-02-05 0 0.174 0.171 0.174 0.170 0.190 2,830,000 514,180 0.1817 0.174 0.171 0.174 0.170 0.190 2,830,000 0.1817 -5.43%
2021-02-04 0 0.184 0.182 0.185 0.168 0.189 13,600,000 2,415,970 0.1776 0.184 0.182 0.185 0.168 0.189 13,600,000 0.1776 9.52%
2021-02-03 0 0.168 0.162 0.168 0.155 0.168 125,870,000 20,156,620 0.1601 0.168 0.162 0.168 0.155 0.168 125,870,000 0.1601 8.39%
2021-02-02 0 0.155 0.155 0.157 0.151 0.156 620,000 95,030 0.1533 0.155 0.155 0.157 0.151 0.156 620,000 0.1533 0.00%
2021-02-01 0 0.155 0.149 0.156 0.146 0.159 1,870,000 290,440 0.1553 0.155 0.149 0.156 0.146 0.159 1,870,000 0.1553 3.33%
2021-01-29 0 0.150 0.150 0.153 0.150 0.155 1,210,000 181,570 0.1501 0.150 0.150 0.153 0.150 0.155 1,210,000 0.1501 -3.23%
2021-01-28 0 0.155 0.152 0.155 0.150 0.155 940,000 145,000 0.1543 0.155 0.152 0.155 0.150 0.155 940,000 0.1543 2.65%
2021-01-27 0 0.151 0.148 0.152 0.150 0.163 570,000 88,480 0.1552 0.151 0.148 0.152 0.150 0.163 570,000 0.1552 0.00%
2021-01-26 0 0.151 0.151 0.165 0.146 0.151 180,000 26,380 0.1466 0.151 0.151 0.165 0.146 0.151 180,000 0.1466 0.00%
2021-01-25 0 0.151 0.151 0.156 0.148 0.160 2,240,000 348,540 0.1556 0.151 0.151 0.156 0.148 0.160 2,240,000 0.1556 -5.63%
2021-01-22 0 0.160 0.158 0.160 0.157 0.160 730,000 115,710 0.1585 0.160 0.158 0.160 0.157 0.160 730,000 0.1585 1.27%
2021-01-21 0 0.158 0.156 0.158 0.154 0.160 640,000 100,730 0.1574 0.158 0.156 0.158 0.154 0.160 640,000 0.1574 0.00%
2021-01-20 0 0.158 0.153 0.154 0.140 0.167 15,370,000 2,321,520 0.1510 0.158 0.153 0.154 0.140 0.167 15,370,000 0.1510 -5.95%
2021-01-19 0 0.168 0.168 0.169 0.160 0.172 3,710,000 623,070 0.1679 0.168 0.168 0.169 0.160 0.172 3,710,000 0.1679 5.00%
2021-01-18 0 0.160 0.160 0.168 0.160 0.170 1,330,000 216,900 0.1631 0.160 0.160 0.168 0.160 0.170 1,330,000 0.1631 -4.19%
2021-01-15 0 0.167 0.166 0.167 0.160 0.169 50,000 8,240 0.1648 0.167 0.166 0.167 0.160 0.169 50,000 0.1648 4.37%
2021-01-14 0 0.160 0.160 0.169 0.153 0.177 2,220,000 360,360 0.1623 0.160 0.160 0.169 0.153 0.177 2,220,000 0.1623 -8.57%
2021-01-13 0 0.175 0.170 0.175 0.170 0.175 570,000 98,060 0.1720 0.175 0.170 0.175 0.170 0.175 570,000 0.1720 2.94%
2021-01-12 0 0.170 0.169 0.173 0.158 0.175 2,580,000 422,270 0.1637 0.170 0.169 0.173 0.158 0.175 2,580,000 0.1637 -7.61%
2021-01-11 0 0.184 0.184 0.187 0.175 0.190 1,720,000 315,690 0.1835 0.184 0.184 0.187 0.175 0.190 1,720,000 0.1835 0.00%
2021-01-08 0 0.184 0.184 0.189 0.162 0.190 2,890,000 495,690 0.1715 0.184 0.184 0.189 0.162 0.190 2,890,000 0.1715 15.00%
2021-01-07 0 0.160 0.155 0.160 0.133 0.170 1,000,000 150,210 0.1502 0.160 0.155 0.160 0.133 0.170 1,000,000 0.1502 1.91%
2021-01-06 0 0.157 0.151 0.158 0.115 0.189 16,320,000 2,286,770 0.1401 0.157 0.151 0.158 0.115 0.189 16,320,000 0.1401 -7.65%
2021-01-05 0 0.170 0.168 0.180 0.168 0.185 3,140,000 540,390 0.1721 0.170 0.168 0.180 0.168 0.185 3,140,000 0.1721 -11.46%
2021-01-04 0 0.192 0.192 0.199 0.192 0.192 20,000 3,840 0.1920 0.192 0.192 0.199 0.192 0.192 20,000 0.1920 0.00%
2020-12-31 0 0.192 0.179 0.198 - - 0 0 - 0.192 0.179 0.198 - - 0 - 0.00%
2020-12-30 0 0.192 0.186 0.193 0.178 0.193 350,000 66,730 0.1907 0.192 0.186 0.193 0.178 0.193 350,000 0.1907 8.47%
2020-12-29 0 0.177 0.176 0.195 0.176 0.198 460,000 83,790 0.1822 0.177 0.176 0.195 0.176 0.198 460,000 0.1822 -6.84%
2020-12-28 0 0.190 0.190 0.196 0.190 0.202 1,040,000 207,080 0.1991 0.190 0.190 0.196 0.190 0.202 1,040,000 0.1991 -5.00%
2020-12-24 0 0.200 0.200 0.210 0.200 0.202 1,990,000 399,590 0.2008 0.200 0.200 0.210 0.200 0.202 1,990,000 0.2008 0.00%
2020-12-23 0 0.200 0.195 0.200 0.193 0.200 670,000 133,060 0.1986 0.200 0.195 0.200 0.193 0.200 670,000 0.1986 0.00%
2020-12-22 0 0.200 0.194 0.200 0.200 0.200 450,000 90,000 0.2000 0.200 0.194 0.200 0.200 0.200 450,000 0.2000 0.00%
2020-12-21 0 0.200 0.195 0.200 0.199 0.200 730,000 145,940 0.1999 0.200 0.195 0.200 0.199 0.200 730,000 0.1999 0.00%
2020-12-18 0 0.200 0.195 0.200 0.194 0.200 3,760,000 747,730 0.1989 0.200 0.195 0.200 0.194 0.200 3,760,000 0.1989 0.00%
2020-12-17 0 0.200 0.193 0.200 0.175 0.210 4,010,000 781,300 0.1948 0.200 0.193 0.200 0.175 0.210 4,010,000 0.1948 17.65%
2020-12-16 0 0.170 0.170 0.185 0.162 0.189 5,630,000 986,950 0.1753 0.170 0.170 0.185 0.162 0.189 5,630,000 0.1753 -2.86%
2020-12-15 0 0.175 0.103 0.183 0.175 0.186 980,000 173,810 0.1774 0.175 0.103 0.183 0.175 0.186 980,000 0.1774 -6.42%
2020-12-14 0 0.187 0.187 0.190 0.187 0.198 290,000 55,250 0.1905 0.187 0.187 0.190 0.187 0.198 290,000 0.1905 -5.56%
2020-12-11 0 0.198 0.190 0.198 0.198 0.198 40,000 7,920 0.1980 0.198 0.190 0.198 0.198 0.198 40,000 0.1980 -0.50%
2020-12-10 0 0.199 0.189 0.199 0.199 0.199 10,000 1,990 0.1990 0.199 0.189 0.199 0.199 0.199 10,000 0.1990 5.29%
2020-12-09 0 0.189 0.189 0.198 0.186 0.197 60,000 11,440 0.1907 0.189 0.189 0.198 0.186 0.197 60,000 0.1907 -4.55%
2020-12-08 0 0.198 0.198 0.199 0.198 0.199 180,000 35,650 0.1981 0.198 0.198 0.199 0.198 0.199 180,000 0.1981 0.00%
2020-12-07 0 0.198 0.198 0.199 0.198 0.199 220,000 43,740 0.1988 0.198 0.198 0.199 0.198 0.199 220,000 0.1988 0.00%
2020-12-04 0 0.198 0.198 0.199 0.198 0.199 200,000 39,680 0.1984 0.198 0.198 0.199 0.198 0.199 200,000 0.1984 0.00%
2020-12-03 0 0.198 0.194 0.198 0.198 0.200 20,000 3,980 0.1990 0.198 0.194 0.198 0.198 0.200 20,000 0.1990 -1.00%
2020-12-02 0 0.200 0.192 0.200 0.190 0.200 370,000 70,650 0.1909 0.200 0.192 0.200 0.190 0.200 370,000 0.1909 4.71%
2020-12-01 0 0.191 0.190 0.191 0.191 0.200 380,000 74,920 0.1972 0.191 0.190 0.191 0.191 0.200 380,000 0.1972 -4.50%
2020-11-30 0 0.200 0.199 0.200 0.200 0.200 860,000 172,000 0.2000 0.200 0.199 0.200 0.200 0.200 860,000 0.2000 0.00%
2020-11-27 0 0.200 0.199 0.200 0.199 0.200 530,000 105,750 0.1995 0.200 0.199 0.200 0.199 0.200 530,000 0.1995 0.50%
2020-11-26 0 0.199 0.180 0.200 0.199 0.200 1,770,000 353,710 0.1998 0.199 0.180 0.200 0.199 0.200 1,770,000 0.1998 0.00%
2020-11-25 0 0.199 0.199 0.200 0.181 0.200 550,000 109,800 0.1996 0.199 0.199 0.200 0.181 0.200 550,000 0.1996 -0.50%
2020-11-24 0 0.200 0.199 0.200 0.199 0.200 2,240,000 447,990 0.2000 0.200 0.199 0.200 0.199 0.200 2,240,000 0.2000 0.00%
2020-11-23 0 0.200 0.187 0.200 0.199 0.200 1,400,000 279,920 0.1999 0.200 0.187 0.200 0.199 0.200 1,400,000 0.1999 0.00%
2020-11-20 0 0.200 0.198 0.208 0.200 0.208 1,426,667 286,980 0.2012 0.200 0.198 0.208 0.200 0.208 1,426,667 0.2012 -3.85%
2020-11-19 0 0.208 0.201 0.209 0.180 0.220 2,370,000 487,610 0.2057 0.208 0.201 0.209 0.180 0.220 2,370,000 0.2057 15.56%
2020-11-18 0 0.180 0.180 0.192 0.180 0.220 2,880,000 589,380 0.2046 0.180 0.180 0.192 0.180 0.220 2,880,000 0.2046 5.88%
2020-11-17 0 0.170 0.170 0.220 0.170 0.240 1,230,000 234,770 0.1909 0.170 0.170 0.220 0.170 0.240 1,230,000 0.1909 -24.44%
2020-11-16 0 0.225 0.220 0.240 0.225 0.245 1,450,000 338,580 0.2335 0.225 0.220 0.240 0.225 0.245 1,450,000 0.2335 -8.16%
2020-11-13 0 0.245 0.226 0.245 0.245 0.245 1,120,000 274,400 0.2450 0.245 0.226 0.245 0.245 0.245 1,120,000 0.2450 -0.41%
2020-11-12 0 0.246 - 0.249 - - 0 0 - 0.246 - 0.249 - - 0 - 0.00%
2020-11-11 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
2020-11-10 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
2020-11-09 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - -0.81%
2020-11-06 0 0.248 0.225 0.248 - - 0 0 - 0.248 0.225 0.248 - - 0 - 0.00%
2020-11-05 0 0.248 0.150 0.248 0.248 0.249 1,060,000 263,930 0.2490 0.248 0.150 0.248 0.248 0.249 1,060,000 0.2490 0.00%
2020-11-04 0 0.248 0.240 0.248 0.249 0.249 90,000 22,410 0.2490 0.248 0.240 0.248 0.249 0.249 90,000 0.2490 -0.80%
2020-11-03 0 0.250 0.242 0.250 0.242 0.250 30,000 7,340 0.2447 0.250 0.242 0.250 0.242 0.250 30,000 0.2447 0.00%
2020-11-02 0 0.250 0.240 0.250 0.240 0.250 290,000 71,490 0.2465 0.250 0.240 0.250 0.240 0.250 290,000 0.2465 4.17%
2020-10-30 0 0.240 0.240 0.249 0.240 0.240 80,000 19,200 0.2400 0.240 0.240 0.249 0.240 0.240 80,000 0.2400 -4.00%
2020-10-29 0 0.250 - 0.250 0.220 0.255 990,000 250,500 0.2530 0.250 - 0.250 0.220 0.255 990,000 0.2530 0.00%
2020-10-28 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.250 - 0.250 0.250 0.250 20,000 0.2500 -1.96%
2020-10-27 0 0.255 - 0.255 0.255 0.255 200,000 51,000 0.2550 0.255 - 0.255 0.255 0.255 200,000 0.2550 0.00%
2020-10-23 0 0.255 - 0.255 0.250 0.260 1,150,000 292,300 0.2542 0.255 - 0.255 0.250 0.260 1,150,000 0.2542 0.00%
2020-10-22 0 0.255 - 0.255 0.250 0.260 830,000 210,450 0.2536 0.255 - 0.255 0.250 0.260 830,000 0.2536 0.00%
2020-10-21 0 0.255 0.255 0.260 0.250 0.255 20,000 5,050 0.2525 0.255 0.255 0.260 0.250 0.255 20,000 0.2525 -1.92%
2020-10-20 0 0.260 0.260 0.270 0.260 0.265 550,000 143,500 0.2609 0.260 0.260 0.270 0.260 0.265 550,000 0.2609 -1.89%
2020-10-19 0 0.265 0.265 0.275 0.265 0.280 540,000 149,100 0.2761 0.265 0.265 0.275 0.265 0.280 540,000 0.2761 -5.36%
2020-10-16 0 0.280 0.270 0.280 0.275 0.280 140,000 39,150 0.2796 0.280 0.270 0.280 0.275 0.280 140,000 0.2796 3.70%
2020-10-15 0 0.270 0.270 0.275 0.265 0.270 210,000 55,700 0.2652 0.270 0.270 0.275 0.265 0.270 210,000 0.2652 0.00%
2020-10-14 0 0.270 0.270 0.275 0.265 0.270 140,000 37,250 0.2661 0.270 0.270 0.275 0.265 0.270 140,000 0.2661 -3.57%
2020-10-12 0 0.280 0.275 0.280 0.265 0.280 170,000 47,050 0.2768 0.280 0.275 0.280 0.265 0.280 170,000 0.2768 3.70%
2020-10-09 0 0.270 0.265 0.280 0.270 0.270 100,000 27,000 0.2700 0.270 0.265 0.280 0.270 0.270 100,000 0.2700 -1.82%
2020-10-08 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2020-10-07 0 0.275 0.265 0.275 0.270 0.275 190,000 51,400 0.2705 0.275 0.265 0.275 0.270 0.275 190,000 0.2705 1.85%
2020-10-06 0 0.270 0.270 0.275 0.265 0.265 10,000 2,650 0.2650 0.270 0.270 0.275 0.265 0.265 10,000 0.2650 -3.57%
2020-10-05 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2020-09-30 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2020-09-29 0 0.280 0.265 0.280 - - 100,000 27,500 0.2750 0.280 0.265 0.280 - - 100,000 0.2750 0.00%
2020-09-28 0 0.280 0.265 0.280 0.265 0.280 250,000 69,450 0.2778 0.280 0.265 0.280 0.265 0.280 250,000 0.2778 3.70%
2020-09-25 0 0.270 0.265 0.295 0.270 0.280 140,000 38,600 0.2757 0.270 0.265 0.295 0.270 0.280 140,000 0.2757 -6.90%
2020-09-24 0 0.290 0.265 0.295 0.285 0.290 150,000 43,150 0.2877 0.290 0.265 0.295 0.285 0.290 150,000 0.2877 1.75%
2020-09-23 0 0.285 0.270 0.285 0.285 0.285 130,000 37,050 0.2850 0.285 0.270 0.285 0.285 0.285 130,000 0.2850 0.00%
2020-09-22 0 0.285 0.265 0.285 0.260 0.285 2,230,000 582,700 0.2613 0.285 0.265 0.285 0.260 0.285 2,230,000 0.2613 3.64%
2020-09-21 0 0.275 0.260 0.275 0.265 0.275 180,000 47,900 0.2661 0.275 0.260 0.275 0.265 0.275 180,000 0.2661 -1.79%
2020-09-18 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2020-09-17 0 0.280 0.270 0.295 0.265 0.300 290,000 85,600 0.2952 0.280 0.270 0.295 0.265 0.300 290,000 0.2952 -1.75%
2020-09-16 0 0.285 0.265 0.285 0.290 0.295 160,000 47,150 0.2947 0.285 0.265 0.285 0.290 0.295 160,000 0.2947 1.79%
2020-09-15 0 0.280 0.265 0.285 0.260 0.295 1,030,000 290,650 0.2822 0.280 0.265 0.285 0.260 0.295 1,030,000 0.2822 7.69%
2020-09-14 0 0.260 0.250 0.280 0.255 0.295 230,000 63,300 0.2752 0.260 0.250 0.280 0.255 0.295 230,000 0.2752 -7.14%
2020-09-11 0 0.280 0.260 0.280 0.260 0.280 130,000 35,200 0.2708 0.280 0.260 0.280 0.260 0.280 130,000 0.2708 0.00%
2020-09-10 0 0.280 0.265 0.280 0.285 0.285 150,000 42,750 0.2850 0.280 0.265 0.280 0.285 0.285 150,000 0.2850 -1.75%
2020-09-09 0 0.285 0.240 0.285 0.250 0.290 4,060,000 1,172,600 0.2888 0.285 0.240 0.285 0.250 0.290 4,060,000 0.2888 5.56%
2020-09-08 0 0.270 0.250 0.285 0.270 0.275 480,000 130,100 0.2710 0.270 0.250 0.285 0.270 0.275 480,000 0.2710 8.00%
2020-09-07 0 0.250 0.250 0.265 0.250 0.270 570,000 143,600 0.2519 0.250 0.250 0.265 0.250 0.270 570,000 0.2519 -5.66%
2020-09-04 0 0.265 0.242 0.265 0.230 0.275 200,000 53,100 0.2655 0.265 0.242 0.265 0.230 0.275 200,000 0.2655 6.00%
2020-09-03 0 0.250 0.250 0.265 0.250 0.260 420,000 109,650 0.2611 0.250 0.250 0.265 0.250 0.260 420,000 0.2611 -12.28%
2020-09-02 0 0.285 0.255 0.290 - - 0 0 - 0.285 0.255 0.290 - - 0 - 0.00%
2020-09-01 0 0.285 0.285 0.295 0.250 0.275 240,000 63,400 0.2642 0.285 0.285 0.295 0.250 0.275 240,000 0.2642 3.64%
2020-08-31 0 0.275 0.255 0.280 0.250 0.275 130,000 33,900 0.2608 0.275 0.255 0.280 0.250 0.275 130,000 0.2608 -5.17%
2020-08-28 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - -3.33%
2020-08-27 0 0.300 0.270 0.300 0.270 0.300 600,000 168,300 0.2805 0.300 0.270 0.300 0.270 0.300 600,000 0.2805 15.38%
2020-08-26 0 0.260 0.242 0.275 0.249 0.260 1,030,000 265,910 0.2582 0.260 0.242 0.275 0.249 0.260 1,030,000 0.2582 0.00%
2020-08-25 0 0.260 0.250 0.260 0.255 0.260 780,000 201,800 0.2587 0.260 0.250 0.260 0.255 0.260 780,000 0.2587 -1.89%
2020-08-24 0 0.265 0.255 0.270 0.229 0.280 1,650,000 421,490 0.2554 0.265 0.255 0.270 0.229 0.280 1,650,000 0.2554 -1.85%
2020-08-21 0 0.270 0.260 0.300 0.255 0.270 2,230,000 600,900 0.2695 0.270 0.260 0.300 0.255 0.270 2,230,000 0.2695 0.00%
2020-08-20 0 0.270 0.265 0.275 0.270 0.280 430,000 118,000 0.2744 0.270 0.265 0.275 0.270 0.280 430,000 0.2744 -3.57%
2020-08-19 0 0.280 0.260 0.295 0.280 0.280 20,000 5,600 0.2800 0.280 0.260 0.295 0.280 0.280 20,000 0.2800 -5.08%
2020-08-18 0 0.295 0.275 0.295 0.280 0.300 860,000 251,150 0.2920 0.295 0.275 0.295 0.280 0.300 860,000 0.2920 5.36%
2020-08-17 0 0.280 0.250 0.280 0.244 0.280 2,560,000 647,040 0.2528 0.280 0.250 0.280 0.244 0.280 2,560,000 0.2528 -3.45%
2020-08-14 0 0.290 0.260 0.300 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
2020-08-13 0 0.290 0.280 0.300 0.280 0.300 260,000 74,050 0.2848 0.290 0.280 0.300 0.280 0.300 260,000 0.2848 -3.33%
2020-08-12 0 0.300 0.300 0.315 0.265 0.300 280,000 76,350 0.2727 0.300 0.300 0.315 0.265 0.300 280,000 0.2727 -1.64%
2020-08-11 0 0.305 0.300 0.305 0.290 0.305 130,000 39,300 0.3023 0.305 0.300 0.305 0.290 0.305 130,000 0.3023 5.17%
2020-08-10 0 0.290 0.290 0.320 0.285 0.320 630,000 187,800 0.2981 0.290 0.290 0.320 0.285 0.320 630,000 0.2981 -3.33%
2020-08-07 0 0.300 0.300 0.315 0.280 0.335 7,070,000 2,180,300 0.3084 0.300 0.300 0.315 0.280 0.335 7,070,000 0.3084 -13.04%
2020-08-06 0 0.345 0.345 0.350 0.290 0.390 5,457,000 1,919,945 0.3518 0.345 0.345 0.350 0.290 0.390 5,457,000 0.3518 4.55%
2020-08-05 0 0.330 0.330 0.350 0.244 0.385 10,700,000 3,388,500 0.3167 0.330 0.330 0.350 0.244 0.385 10,700,000 0.3167 43.48%
2020-08-04 0 0.230 0.230 0.240 0.220 0.230 520,000 115,380 0.2219 0.230 0.230 0.240 0.220 0.230 520,000 0.2219 15.00%
2020-08-03 0 0.200 0.198 0.203 0.200 0.203 210,000 42,060 0.2003 0.200 0.198 0.203 0.200 0.203 210,000 0.2003 2.56%
2020-07-31 0 0.195 0.182 0.195 0.181 0.199 140,000 27,000 0.1929 0.195 0.182 0.195 0.181 0.199 140,000 0.1929 6.56%
2020-07-30 0 0.183 0.183 0.200 0.180 0.200 940,000 179,900 0.1914 0.183 0.183 0.200 0.180 0.200 940,000 0.1914 -0.54%
2020-07-29 0 0.184 0.175 0.190 0.173 0.184 900,000 164,680 0.1830 0.184 0.175 0.190 0.173 0.184 900,000 0.1830 5.75%
2020-07-28 0 0.174 0.170 0.185 0.166 0.185 600,000 107,180 0.1786 0.174 0.170 0.185 0.166 0.185 600,000 0.1786 4.82%
2020-07-27 0 0.166 0.140 0.169 - - 0 0 - 0.166 0.140 0.169 - - 0 - 0.00%
2020-07-24 0 0.166 0.165 0.176 0.165 0.170 220,000 36,820 0.1674 0.166 0.165 0.176 0.165 0.170 220,000 0.1674 -6.21%
2020-07-23 0 0.177 0.175 0.182 - - 0 0 - 0.177 0.175 0.182 - - 0 - 0.00%
2020-07-22 0 0.177 0.177 0.183 0.177 0.185 830,000 151,460 0.1825 0.177 0.177 0.183 0.177 0.185 830,000 0.1825 -5.85%
2020-07-21 0 0.188 0.188 0.191 0.181 0.195 780,000 148,990 0.1910 0.188 0.188 0.191 0.181 0.195 780,000 0.1910 5.03%
2020-07-20 0 0.179 0.179 0.184 0.177 0.180 680,000 120,390 0.1770 0.179 0.179 0.184 0.177 0.180 680,000 0.1770 1.70%
2020-07-17 0 0.176 0.176 0.182 0.176 0.185 610,000 111,820 0.1833 0.176 0.176 0.182 0.176 0.185 610,000 0.1833 -4.35%
2020-07-16 0 0.184 0.175 0.184 0.170 0.200 1,820,000 350,120 0.1924 0.184 0.175 0.184 0.170 0.200 1,820,000 0.1924 -0.54%
2020-07-15 0 0.185 0.180 0.185 0.140 0.195 7,456,666 1,306,033 0.1751 0.185 0.180 0.185 0.140 0.195 7,456,666 0.1751 39.10%
2020-07-14 0 0.133 0.121 0.139 0.131 0.133 190,000 25,250 0.1329 0.133 0.121 0.139 0.131 0.133 190,000 0.1329 -1.48%
2020-07-13 0 0.135 0.121 0.135 0.121 0.140 710,000 90,090 0.1269 0.135 0.121 0.135 0.121 0.140 710,000 0.1269 11.57%
2020-07-10 0 0.121 0.121 0.130 0.120 0.126 1,200,000 147,010 0.1225 0.121 0.121 0.130 0.120 0.126 1,200,000 0.1225 -10.37%
2020-07-09 0 0.135 0.130 0.140 0.120 0.135 1,780,000 224,490 0.1261 0.135 0.130 0.140 0.120 0.135 1,780,000 0.1261 3.85%
2020-07-08 0 0.130 0.128 0.144 0.120 0.137 3,760,000 491,190 0.1306 0.130 0.128 0.144 0.120 0.137 3,760,000 0.1306 0.00%
2020-07-07 0 0.130 0.130 0.131 0.130 0.132 630,000 82,250 0.1306 0.130 0.130 0.131 0.130 0.132 630,000 0.1306 -6.47%
2020-07-06 0 0.139 0.110 0.139 0.130 0.140 310,000 40,760 0.1315 0.139 0.110 0.139 0.130 0.140 310,000 0.1315 -0.71%
2020-07-03 0 0.140 0.120 0.140 0.140 0.140 3,000,000 420,000 0.1400 0.140 0.120 0.140 0.140 0.140 3,000,000 0.1400 0.00%
2020-07-02 0 0.140 0.140 0.144 0.139 0.140 1,910,000 267,350 0.1400 0.140 0.140 0.144 0.139 0.140 1,910,000 0.1400 0.00%
2020-06-30 0 0.140 0.140 0.146 0.140 0.141 210,000 29,440 0.1402 0.140 0.140 0.146 0.140 0.141 210,000 0.1402 -4.76%
2020-06-29 0 0.147 0.141 0.147 0.147 0.147 150,000 22,050 0.1470 0.147 0.141 0.147 0.147 0.147 150,000 0.1470 0.00%
2020-06-26 0 0.147 0.141 0.147 - - 0 0 - 0.147 0.141 0.147 - - 0 - -0.68%
2020-06-24 0 0.148 0.143 0.148 0.148 0.148 40,000 5,920 0.1480 0.148 0.143 0.148 0.148 0.148 40,000 0.1480 5.71%
2020-06-23 0 0.140 0.140 0.146 0.140 0.148 1,660,000 241,400 0.1454 0.140 0.140 0.146 0.140 0.148 1,660,000 0.1454 -8.50%
2020-06-22 0 0.153 0.153 0.160 - - 0 0 - 0.153 0.153 0.160 - - 0 - 0.66%
2020-06-19 0 0.152 0.151 0.160 0.152 0.152 30,000 4,560 0.1520 0.152 0.151 0.160 0.152 0.152 30,000 0.1520 1.33%
2020-06-18 0 0.150 0.142 0.160 0.140 0.160 610,000 95,660 0.1568 0.150 0.142 0.160 0.140 0.160 610,000 0.1568 2.74%
2020-06-17 0 0.146 0.140 0.146 - - 0 0 - 0.146 0.140 0.146 - - 0 - -2.01%
2020-06-16 0 0.149 0.149 0.151 0.140 0.143 690,000 96,920 0.1405 0.149 0.149 0.151 0.140 0.143 690,000 0.1405 0.68%
2020-06-15 0 0.148 0.148 0.158 0.148 0.153 730,000 110,250 0.1510 0.148 0.148 0.158 0.148 0.153 730,000 0.1510 -1.99%
2020-06-12 0 0.151 0.151 0.155 0.140 0.157 1,340,000 202,960 0.1515 0.151 0.151 0.155 0.140 0.157 1,340,000 0.1515 3.42%
2020-06-11 0 0.146 0.141 0.155 0.146 0.146 160,000 23,360 0.1460 0.146 0.141 0.155 0.146 0.146 160,000 0.1460 -0.68%
2020-06-10 0 0.147 0.141 0.147 0.148 0.158 1,430,000 223,510 0.1563 0.147 0.141 0.147 0.148 0.158 1,430,000 0.1563 -3.92%
2020-06-09 0 0.153 0.143 0.154 0.141 0.159 290,000 43,530 0.1501 0.153 0.143 0.154 0.141 0.159 290,000 0.1501 0.00%
2020-06-08 0 0.153 0.144 0.153 0.131 0.155 70,000 9,760 0.1394 0.153 0.144 0.153 0.131 0.155 70,000 0.1394 8.51%
2020-06-05 0 0.141 0.140 0.157 - - 0 0 - 0.141 0.140 0.157 - - 0 - 0.00%
2020-06-04 0 0.141 0.140 0.158 0.141 0.158 170,000 24,100 0.1418 0.141 0.140 0.158 0.141 0.158 170,000 0.1418 0.00%
2020-06-03 0 0.141 0.141 0.165 0.139 0.143 530,000 74,320 0.1402 0.141 0.141 0.165 0.139 0.143 530,000 0.1402 -0.70%
2020-06-02 0 0.142 0.140 0.160 0.142 0.142 170,000 24,140 0.1420 0.142 0.140 0.160 0.142 0.142 170,000 0.1420 0.00%
2020-06-01 0 0.142 0.142 0.150 0.140 0.150 60,000 8,670 0.1445 0.142 0.142 0.150 0.140 0.150 60,000 0.1445 -5.33%
2020-05-29 0 0.150 0.150 0.169 0.150 0.150 110,000 16,500 0.1500 0.150 0.150 0.169 0.150 0.150 110,000 0.1500 0.00%
2020-05-28 0 0.150 0.150 0.155 0.150 0.150 760,000 114,000 0.1500 0.150 0.150 0.155 0.150 0.150 760,000 0.1500 -1.96%
2020-05-27 0 0.153 0.150 0.153 0.150 0.153 80,000 12,030 0.1504 0.153 0.150 0.153 0.150 0.153 80,000 0.1504 2.00%
2020-05-26 0 0.150 0.150 0.155 0.141 0.150 230,000 34,410 0.1496 0.150 0.150 0.155 0.141 0.150 230,000 0.1496 0.00%
2020-05-25 0 0.150 0.150 0.152 0.141 0.152 240,000 35,750 0.1490 0.150 0.150 0.152 0.141 0.152 240,000 0.1490 -3.85%
2020-05-22 0 0.156 0.150 0.156 0.150 0.164 620,000 93,260 0.1504 0.156 0.150 0.156 0.150 0.164 620,000 0.1504 4.00%
2020-05-21 0 0.150 0.150 0.158 0.150 0.150 110,000 16,500 0.1500 0.150 0.150 0.158 0.150 0.150 110,000 0.1500 -5.06%
2020-05-20 0 0.158 0.158 0.169 0.150 0.151 230,000 34,510 0.1500 0.158 0.158 0.169 0.150 0.151 230,000 0.1500 4.64%
2020-05-19 0 0.151 0.150 0.158 0.150 0.151 330,000 49,560 0.1502 0.151 0.150 0.158 0.150 0.151 330,000 0.1502 0.67%
2020-05-18 0 0.150 0.150 0.158 0.150 0.150 200,000 30,000 0.1500 0.150 0.150 0.158 0.150 0.150 200,000 0.1500 0.00%
2020-05-15 0 0.150 0.150 0.152 0.150 0.150 150,000 22,500 0.1500 0.150 0.150 0.152 0.150 0.150 150,000 0.1500 0.00%
2020-05-14 0 0.150 0.150 0.153 0.150 0.155 490,000 73,670 0.1503 0.150 0.150 0.153 0.150 0.155 490,000 0.1503 0.00%
2020-05-13 0 0.150 0.150 0.153 0.150 0.150 150,000 22,500 0.1500 0.150 0.150 0.153 0.150 0.150 150,000 0.1500 -1.96%
2020-05-12 0 0.153 0.145 0.153 0.154 0.154 10,000 1,540 0.1540 0.153 0.145 0.153 0.154 0.154 10,000 0.1540 -1.29%
2020-05-11 0 0.155 0.155 0.158 0.129 0.150 3,010,000 406,100 0.1349 0.155 0.155 0.158 0.129 0.150 3,010,000 0.1349 8.39%
2020-05-08 0 0.143 0.135 0.150 0.141 0.147 380,000 54,480 0.1434 0.143 0.135 0.150 0.141 0.147 380,000 0.1434 -7.14%
2020-05-07 0 0.154 0.143 0.155 0.141 0.154 320,000 46,630 0.1457 0.154 0.143 0.155 0.141 0.154 320,000 0.1457 -0.65%
2020-05-06 0 0.155 0.145 0.155 0.150 0.155 460,000 69,350 0.1508 0.155 0.145 0.155 0.150 0.155 460,000 0.1508 -1.27%
2020-05-05 0 0.157 0.157 0.160 0.153 0.157 60,000 9,300 0.1550 0.157 0.157 0.160 0.153 0.157 60,000 0.1550 -1.87%
2020-05-04 0 0.160 0.156 0.161 0.155 0.161 340,000 53,930 0.1586 0.160 0.156 0.161 0.155 0.161 340,000 0.1586 -5.88%
2020-04-29 0 0.170 0.156 0.171 0.156 0.170 30,000 4,820 0.1607 0.170 0.156 0.171 0.156 0.170 30,000 0.1607 -2.30%
2020-04-28 0 0.174 0.155 0.174 0.152 0.174 130,000 21,430 0.1648 0.174 0.155 0.174 0.152 0.174 130,000 0.1648 8.75%
2020-04-27 0 0.160 0.160 0.162 0.160 0.165 70,000 11,320 0.1617 0.160 0.160 0.162 0.160 0.165 70,000 0.1617 -4.19%
2020-04-24 0 0.167 0.162 0.167 - - 0 0 - 0.167 0.162 0.167 - - 0 - -3.47%
2020-04-23 0 0.173 0.162 0.173 - - 0 0 - 0.173 0.162 0.173 - - 0 - -0.57%
2020-04-22 0 0.174 0.161 0.174 0.160 0.175 230,000 37,170 0.1616 0.174 0.161 0.174 0.160 0.175 230,000 0.1616 4.82%
2020-04-21 0 0.166 0.166 0.169 0.165 0.169 100,000 16,580 0.1658 0.166 0.166 0.169 0.165 0.169 100,000 0.1658 -2.35%
2020-04-20 0 0.170 0.168 0.170 0.168 0.170 30,000 5,080 0.1693 0.170 0.168 0.170 0.168 0.170 30,000 0.1693 1.19%
2020-04-17 0 0.168 0.166 0.169 0.167 0.168 170,000 28,500 0.1676 0.168 0.166 0.169 0.167 0.168 170,000 0.1676 -0.59%
2020-04-16 0 0.169 0.162 0.170 0.160 0.170 100,000 16,440 0.1644 0.169 0.162 0.170 0.160 0.170 100,000 0.1644 1.81%
2020-04-15 0 0.166 0.166 0.170 0.162 0.166 70,000 11,540 0.1649 0.166 0.166 0.170 0.162 0.166 70,000 0.1649 2.47%
2020-04-14 0 0.162 0.162 0.164 - - 0 0 - 0.162 0.162 0.164 - - 0 - 0.00%
2020-04-09 0 0.162 0.160 0.163 0.162 0.163 1,100,000 178,300 0.1621 0.162 0.160 0.163 0.162 0.163 1,100,000 0.1621 -4.71%
2020-04-08 0 0.170 0.165 0.170 0.165 0.172 280,000 46,490 0.1660 0.170 0.165 0.170 0.165 0.172 280,000 0.1660 -1.73%
2020-04-07 0 0.173 0.165 0.173 0.174 0.174 880,000 153,120 0.1740 0.173 0.165 0.173 0.174 0.174 880,000 0.1740 0.00%
2020-04-06 0 0.173 0.173 0.175 0.153 0.170 770,000 127,420 0.1655 0.173 0.173 0.175 0.153 0.170 770,000 0.1655 -1.14%
2020-04-03 0 0.175 0.165 0.175 - - 0 0 - 0.175 0.165 0.175 - - 0 - 0.00%
2020-04-02 0 0.175 0.175 0.176 0.166 0.179 2,610,000 443,310 0.1699 0.175 0.175 0.176 0.166 0.179 2,610,000 0.1699 12.90%
2020-04-01 0 0.155 0.152 0.166 0.155 0.168 1,030,000 172,780 0.1677 0.155 0.152 0.166 0.155 0.168 1,030,000 0.1677 -3.12%
2020-03-31 0 0.160 0.160 0.169 0.159 0.180 1,310,000 218,920 0.1671 0.160 0.160 0.169 0.159 0.180 1,310,000 0.1671 -1.84%
2020-03-30 0 0.163 0.141 0.164 - - 0 0 - 0.163 0.141 0.164 - - 0 - -0.61%
2020-03-27 0 0.164 0.160 0.169 0.160 0.174 5,000,000 861,150 0.1722 0.164 0.160 0.169 0.160 0.174 5,000,000 0.1722 -2.96%
2020-03-26 0 0.169 0.160 0.172 0.160 0.172 560,000 90,120 0.1609 0.169 0.160 0.172 0.160 0.172 560,000 0.1609 2.42%
2020-03-25 0 0.165 0.165 0.173 0.165 0.171 470,000 79,070 0.1682 0.165 0.165 0.173 0.165 0.171 470,000 0.1682 -7.82%
2020-03-24 0 0.179 0.170 0.179 0.166 0.179 20,000 3,450 0.1725 0.179 0.170 0.179 0.166 0.179 20,000 0.1725 -2.19%
2020-03-23 0 0.183 0.163 0.183 0.165 0.183 50,000 8,600 0.1720 0.183 0.163 0.183 0.165 0.183 50,000 0.1720 0.00%
2020-03-20 0 0.183 0.169 0.183 0.173 0.184 1,810,000 330,600 0.1827 0.183 0.169 0.183 0.173 0.184 1,810,000 0.1827 5.17%
2020-03-19 0 0.174 0.165 0.174 0.161 0.176 400,000 67,720 0.1693 0.174 0.165 0.174 0.161 0.176 400,000 0.1693 -4.92%
2020-03-18 0 0.183 0.166 0.183 0.184 0.187 1,720,000 316,640 0.1841 0.183 0.166 0.183 0.184 0.187 1,720,000 0.1841 -0.54%
2020-03-17 0 0.184 0.175 0.184 0.154 0.185 120,000 21,080 0.1757 0.184 0.175 0.184 0.154 0.185 120,000 0.1757 2.22%
2020-03-16 0 0.180 0.160 0.189 0.170 0.180 140,000 24,700 0.1764 0.180 0.160 0.189 0.170 0.180 140,000 0.1764 0.00%
2020-03-13 0 0.180 0.164 0.181 0.179 0.181 320,000 57,690 0.1803 0.180 0.164 0.181 0.179 0.181 320,000 0.1803 -6.74%
2020-03-12 0 0.193 0.183 0.193 0.181 0.195 5,210,000 1,008,010 0.1935 0.193 0.183 0.193 0.181 0.195 5,210,000 0.1935 -3.50%
2020-03-11 0 0.200 0.186 0.200 0.180 0.200 810,000 154,210 0.1904 0.200 0.186 0.200 0.180 0.200 810,000 0.1904 0.00%
2020-03-10 0 0.200 0.192 0.200 0.181 0.200 100,000 19,800 0.1980 0.200 0.192 0.200 0.181 0.200 100,000 0.1980 0.00%
2020-03-09 0 0.200 0.188 0.200 0.194 0.200 410,000 79,850 0.1948 0.200 0.188 0.200 0.194 0.200 410,000 0.1948 0.00%
2020-03-06 0 0.200 0.203 0.205 0.181 0.205 950,000 189,400 0.1994 0.200 0.203 0.205 0.181 0.205 950,000 0.1994 0.00%
2020-03-05 0 0.200 0.187 0.200 0.171 0.200 860,000 158,140 0.1839 0.200 0.187 0.200 0.171 0.200 860,000 0.1839 11.11%
2020-03-04 0 0.180 0.174 0.183 0.173 0.188 570,000 100,410 0.1762 0.180 0.174 0.183 0.173 0.188 570,000 0.1762 -3.23%
2020-03-03 0 0.186 0.172 0.186 0.172 0.186 550,000 97,150 0.1766 0.186 0.172 0.186 0.172 0.186 550,000 0.1766 1.64%
2020-03-02 0 0.183 0.171 0.184 0.183 0.183 20,000 3,660 0.1830 0.183 0.171 0.184 0.183 0.183 20,000 0.1830 0.55%
2020-02-28 0 0.182 0.168 0.183 0.168 0.182 30,000 5,180 0.1727 0.182 0.168 0.183 0.168 0.182 30,000 0.1727 -1.09%
2020-02-27 0 0.184 0.167 0.184 0.182 0.184 70,000 12,800 0.1829 0.184 0.167 0.184 0.182 0.184 70,000 0.1829 0.00%
2020-02-26 0 0.184 0.168 0.184 - - 0 0 - 0.184 0.168 0.184 - - 0 - 0.00%
2020-02-25 0 0.184 0.165 0.184 0.183 0.184 40,000 7,330 0.1833 0.184 0.165 0.184 0.183 0.184 40,000 0.1833 2.22%
2020-02-24 0 0.180 0.180 0.184 0.180 0.185 40,000 7,330 0.1833 0.180 0.180 0.184 0.180 0.185 40,000 0.1833 -2.70%
2020-02-21 0 0.185 0.175 0.185 0.176 0.189 360,000 64,480 0.1791 0.185 0.175 0.185 0.176 0.189 360,000 0.1791 3.35%
2020-02-20 0 0.179 0.177 0.179 0.179 0.179 38,660,000 6,958,330 0.1800 0.179 0.177 0.179 0.179 0.179 38,660,000 0.1800 0.00%
2020-02-19 0 0.179 0.171 0.180 0.171 0.180 570,000 100,270 0.1759 0.179 0.171 0.180 0.171 0.180 570,000 0.1759 2.29%
2020-02-18 0 0.175 0.165 0.183 0.175 0.194 70,450,000 12,683,360 0.1800 0.175 0.165 0.183 0.175 0.194 70,450,000 0.1800 -2.78%
2020-02-17 0 0.180 0.180 0.185 0.180 0.186 1,180,000 217,690 0.1845 0.180 0.180 0.185 0.180 0.186 1,180,000 0.1845 -2.70%
2020-02-14 0 0.185 0.180 0.185 0.182 0.199 190,000 36,070 0.1898 0.185 0.180 0.185 0.182 0.199 190,000 0.1898 -5.61%
2020-02-13 0 0.196 0.185 0.196 0.196 0.196 50,000 9,600 0.1920 0.196 0.185 0.196 0.196 0.196 50,000 0.1920 -0.51%
2020-02-12 0 0.197 0.197 0.210 - - 0 0 - 0.197 0.197 0.210 - - 0 - 0.00%
2020-02-11 0 0.197 0.180 0.197 0.197 0.199 5,030,000 995,900 0.1980 0.197 0.180 0.197 0.197 0.199 5,030,000 0.1980 1.03%
2020-02-10 0 0.195 0.160 0.195 0.193 0.195 50,000 9,690 0.1938 0.195 0.160 0.195 0.193 0.195 50,000 0.1938 0.52%
2020-02-07 0 0.194 0.155 0.194 0.194 0.194 10,000 1,940 0.1940 0.194 0.155 0.194 0.194 0.194 10,000 0.1940 7.78%
2020-02-06 0 0.180 0.177 0.195 - - 0 0 - 0.180 0.177 0.195 - - 0 - 0.00%
2020-02-05 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2020-02-04 0 0.180 0.180 0.185 - - 0 0 - 0.180 0.180 0.185 - - 0 - 0.00%
2020-02-03 0 0.180 0.155 0.190 0.180 0.180 120,000 21,600 0.1800 0.180 0.155 0.190 0.180 0.180 120,000 0.1800 0.00%
2020-01-31 0 0.180 0.170 0.185 0.180 0.180 110,000 19,800 0.1800 0.180 0.170 0.185 0.180 0.180 110,000 0.1800 -2.70%
2020-01-30 0 0.185 0.175 0.185 0.175 0.185 510,000 91,500 0.1794 0.185 0.175 0.185 0.175 0.185 510,000 0.1794 2.21%
2020-01-29 0 0.181 0.181 0.185 0.181 0.185 160,000 28,950 0.1809 0.181 0.181 0.185 0.181 0.185 160,000 0.1809 -3.72%
2020-01-24 0 0.188 0.181 0.189 - - 0 0 - 0.188 0.181 0.189 - - 0 - 0.00%
2020-01-23 0 0.188 0.183 0.188 0.184 0.188 240,000 44,400 0.1850 0.188 0.183 0.188 0.184 0.188 240,000 0.1850 0.00%
2020-01-22 0 0.188 0.182 0.188 0.182 0.189 1,280,000 236,200 0.1845 0.188 0.182 0.188 0.182 0.189 1,280,000 0.1845 0.00%
2020-01-21 0 0.188 0.185 0.188 0.182 0.190 1,660,000 309,450 0.1864 0.188 0.185 0.188 0.182 0.190 1,660,000 0.1864 0.00%
2020-01-20 0 0.188 0.188 0.193 0.186 0.195 2,560,000 487,020 0.1902 0.188 0.188 0.193 0.186 0.195 2,560,000 0.1902 -3.59%
2020-01-17 0 0.195 0.195 0.200 0.188 0.203 2,640,000 516,100 0.1955 0.195 0.195 0.200 0.188 0.203 2,640,000 0.1955 -2.50%
2020-01-16 0 0.200 0.200 0.206 0.189 0.212 4,050,000 813,050 0.2008 0.200 0.200 0.206 0.189 0.212 4,050,000 0.2008 5.82%
2020-01-15 0 0.189 0.188 0.192 0.188 0.190 970,000 183,470 0.1891 0.189 0.188 0.192 0.188 0.190 970,000 0.1891 -1.05%
2020-01-14 0 0.191 0.191 0.194 0.181 0.191 970,000 182,700 0.1884 0.191 0.191 0.194 0.181 0.191 970,000 0.1884 1.06%
2020-01-13 0 0.189 0.182 0.190 0.180 0.190 1,310,000 244,320 0.1865 0.189 0.182 0.190 0.180 0.190 1,310,000 0.1865 -0.53%
2020-01-10 0 0.190 0.181 0.200 0.173 0.190 1,070,000 196,660 0.1838 0.190 0.181 0.200 0.173 0.190 1,070,000 0.1838 4.40%
2020-01-09 0 0.182 0.166 0.182 0.149 0.190 690,000 117,720 0.1706 0.182 0.166 0.182 0.149 0.190 690,000 0.1706 -7.61%
2020-01-08 0 0.197 0.150 0.197 - - 0 0 - 0.197 0.150 0.197 - - 0 - -0.51%
2020-01-07 0 0.198 - 0.199 0.198 0.199 70,000 13,880 0.1983 0.198 - 0.199 0.198 0.199 70,000 0.1983 -1.00%
2020-01-06 0 0.200 0.202 0.205 0.200 0.202 260,000 52,160 0.2006 0.200 0.202 0.205 0.200 0.202 260,000 0.2006 0.00%
2020-01-03 0 0.200 0.200 0.208 0.200 0.210 1,700,000 342,830 0.2017 0.200 0.200 0.208 0.200 0.210 1,700,000 0.2017 -4.76%
2020-01-02 0 0.210 0.210 0.215 0.210 0.210 310,000 65,100 0.2100 0.210 0.210 0.215 0.210 0.210 310,000 0.2100 0.48%
2019-12-31 0 0.209 0.203 0.210 - - 0 0 - 0.209 0.203 0.210 - - 0 - 0.00%
2019-12-30 0 0.209 0.204 0.210 0.209 0.210 500,000 104,680 0.2094 0.209 0.204 0.210 0.209 0.210 500,000 0.2094 2.45%
2019-12-27 0 0.204 0.202 0.217 0.200 0.205 650,000 132,590 0.2040 0.204 0.202 0.217 0.200 0.205 650,000 0.2040 -5.99%
2019-12-24 0 0.217 - 0.229 - - 100,000 22,000 0.2200 0.217 - 0.229 - - 100,000 0.2200 0.00%
2019-12-23 0 0.217 0.217 0.229 0.217 0.220 490,000 106,550 0.2174 0.217 0.217 0.229 0.217 0.220 490,000 0.2174 -1.36%
2019-12-20 0 0.220 0.210 0.230 - - 0 0 - 0.220 0.210 0.230 - - 0 - 0.00%
2019-12-19 0 0.220 0.219 0.220 0.220 0.230 230,000 50,900 0.2213 0.220 0.219 0.220 0.220 0.230 230,000 0.2213 -4.35%
2019-12-18 0 0.230 0.226 0.230 0.219 0.230 111,000 24,583 0.2215 0.230 0.226 0.230 0.219 0.230 111,000 0.2215 3.14%
2019-12-17 0 0.223 0.223 0.230 0.219 0.221 90,000 19,870 0.2208 0.223 0.223 0.230 0.219 0.221 90,000 0.2208 0.90%
2019-12-16 0 0.221 0.218 0.225 0.217 0.221 250,000 54,350 0.2174 0.221 0.218 0.225 0.217 0.221 250,000 0.2174 1.84%
2019-12-13 0 0.217 0.210 0.225 - - 0 0 - 0.217 0.210 0.225 - - 0 - 0.00%
2019-12-12 0 0.217 0.210 0.217 - - 0 0 - 0.217 0.210 0.217 - - 0 - -0.46%
2019-12-11 0 0.218 0.213 0.218 0.208 0.225 480,000 103,060 0.2147 0.218 0.213 0.218 0.208 0.225 480,000 0.2147 -3.11%
2019-12-10 0 0.225 0.225 0.228 0.225 0.233 470,000 106,060 0.2257 0.225 0.225 0.228 0.225 0.233 470,000 0.2257 -3.02%
2019-12-09 0 0.232 0.232 0.239 0.230 0.231 40,000 9,210 0.2303 0.232 0.232 0.239 0.230 0.231 40,000 0.2303 -2.93%
2019-12-06 0 0.239 0.230 0.239 0.230 0.242 110,000 25,780 0.2344 0.239 0.230 0.239 0.230 0.242 110,000 0.2344 8.64%
2019-12-05 0 0.220 0.218 0.230 0.220 0.221 50,000 11,030 0.2206 0.220 0.218 0.230 0.220 0.221 50,000 0.2206 0.00%
2019-12-04 0 0.220 0.220 0.249 0.220 0.243 1,250,000 288,700 0.2310 0.220 0.220 0.249 0.220 0.243 1,250,000 0.2310 -6.78%
2019-12-03 0 0.236 0.236 0.260 0.235 0.235 400,000 94,000 0.2350 0.236 0.236 0.260 0.235 0.235 400,000 0.2350 -3.67%
2019-12-02 0 0.245 0.245 0.265 - - 0 0 - 0.245 0.245 0.265 - - 0 - 0.00%
2019-11-29 0 0.245 0.245 0.255 0.240 0.250 1,020,000 247,300 0.2425 0.245 0.245 0.255 0.240 0.250 1,020,000 0.2425 -7.55%
2019-11-28 0 0.265 0.265 0.270 0.239 0.265 1,600,000 409,770 0.2561 0.265 0.265 0.270 0.239 0.265 1,600,000 0.2561 3.92%
2019-11-27 0 0.255 0.255 0.265 0.250 0.260 1,340,000 341,750 0.2550 0.255 0.255 0.265 0.250 0.260 1,340,000 0.2550 -3.77%
2019-11-26 0 0.265 0.265 0.285 0.265 0.270 290,000 77,350 0.2667 0.265 0.265 0.285 0.265 0.270 290,000 0.2667 -7.02%
2019-11-25 0 0.285 0.285 0.320 0.265 0.290 880,000 247,750 0.2815 0.285 0.285 0.320 0.265 0.290 880,000 0.2815 -5.00%
2019-11-22 0 0.300 0.300 0.320 0.265 0.300 710,000 206,850 0.2913 0.300 0.300 0.320 0.265 0.300 710,000 0.2913 5.26%
2019-11-21 0 0.285 0.255 0.300 0.255 0.285 1,760,000 472,500 0.2685 0.285 0.255 0.300 0.255 0.285 1,760,000 0.2685 14.00%
2019-11-20 0 0.250 0.250 0.285 0.250 0.265 120,000 31,500 0.2625 0.250 0.250 0.285 0.250 0.265 120,000 0.2625 -12.28%
2019-11-19 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2019-11-18 0 0.285 0.265 0.295 - - 0 0 - 0.285 0.265 0.295 - - 0 - 0.00%
2019-11-15 0 0.285 0.270 0.285 0.285 0.285 210,000 59,850 0.2850 0.285 0.270 0.285 0.285 0.285 210,000 0.2850 0.00%
2019-11-14 0 0.285 0.285 0.295 0.285 0.320 330,000 95,350 0.2889 0.285 0.285 0.295 0.285 0.320 330,000 0.2889 -10.94%
2019-11-13 0 0.320 0.300 0.330 0.265 0.340 1,860,000 577,350 0.3104 0.320 0.300 0.330 0.265 0.340 1,860,000 0.3104 12.28%
2019-11-12 0 0.285 0.265 0.300 - - 0 0 - 0.285 0.265 0.300 - - 0 - 0.00%
2019-11-11 0 0.285 0.275 0.285 0.285 0.290 410,000 117,650 0.2870 0.285 0.275 0.285 0.285 0.290 410,000 0.2870 -10.94%
2019-11-08 0 0.320 0.310 0.325 0.300 0.320 350,000 108,700 0.3106 0.320 0.310 0.325 0.300 0.320 350,000 0.3106 8.47%
2019-11-07 0 0.295 0.285 0.295 0.275 0.295 410,000 118,750 0.2896 0.295 0.285 0.295 0.275 0.295 410,000 0.2896 7.27%
2019-11-06 0 0.275 0.265 0.480 0.255 0.325 860,000 247,850 0.2882 0.275 0.265 0.480 0.255 0.325 860,000 0.2882 7.84%
2019-11-05 0 0.255 0.255 0.290 0.255 0.290 410,000 111,050 0.2709 0.255 0.255 0.290 0.255 0.290 410,000 0.2709 -3.77%
2019-11-04 0 0.265 0.265 0.330 0.265 0.290 130,000 35,200 0.2708 0.265 0.265 0.330 0.265 0.290 130,000 0.2708 -8.62%
2019-11-01 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2019-10-31 0 0.290 0.265 0.295 0.290 0.295 170,000 49,600 0.2918 0.290 0.265 0.295 0.290 0.295 170,000 0.2918 1.75%
2019-10-30 0 0.285 0.275 0.285 0.285 0.285 100,000 28,500 0.2850 0.285 0.275 0.285 0.285 0.285 100,000 0.2850 -1.72%
2019-10-29 0 0.290 0.290 0.300 0.290 0.300 490,000 143,600 0.2931 0.290 0.290 0.300 0.290 0.300 490,000 0.2931 -3.33%
2019-10-28 0 0.300 0.285 0.300 0.265 0.335 2,362,418 726,725 0.3076 0.300 0.285 0.300 0.265 0.335 2,362,418 0.3076 -4.76%
2019-10-25 0 0.315 0.300 0.315 0.260 0.325 3,040,000 892,700 0.2937 0.315 0.300 0.315 0.260 0.325 3,040,000 0.2937 23.53%
2019-10-24 0 0.255 0.250 0.255 0.230 0.255 1,590,000 396,250 0.2492 0.255 0.250 0.255 0.230 0.255 1,590,000 0.2492 15.91%
2019-10-23 0 0.220 0.220 0.242 - - 0 0 - 0.220 0.220 0.242 - - 0 - 0.00%
2019-10-22 0 0.220 0.218 0.234 0.210 0.250 1,140,000 260,660 0.2286 0.220 0.218 0.234 0.210 0.250 1,140,000 0.2286 0.00%
2019-10-21 0 0.220 - 0.220 0.220 0.221 20,000 4,410 0.2205 0.220 - 0.220 0.220 0.221 20,000 0.2205 -3.51%
2019-10-18 0 0.228 0.220 0.240 - - 0 0 - 0.228 0.220 0.240 - - 0 - 0.00%
2019-10-17 0 0.228 0.221 0.228 0.228 0.228 10,000 2,280 0.2280 0.228 0.221 0.228 0.228 0.228 10,000 0.2280 2.24%
2019-10-16 0 0.223 0.222 0.234 0.220 0.240 360,000 83,410 0.2317 0.223 0.222 0.234 0.220 0.240 360,000 0.2317 -4.70%
2019-10-15 0 0.234 0.230 0.240 0.234 0.250 520,000 125,560 0.2415 0.234 0.230 0.240 0.234 0.250 520,000 0.2415 -5.65%
2019-10-14 0 0.248 0.242 0.248 0.249 0.260 70,000 17,550 0.2507 0.248 0.242 0.248 0.249 0.260 70,000 0.2507 2.48%
2019-10-11 0 0.242 0.242 0.255 0.240 0.250 650,000 159,410 0.2452 0.242 0.242 0.255 0.240 0.250 650,000 0.2452 0.83%
2019-10-10 0 0.240 0.232 0.250 0.240 0.270 1,300,000 326,720 0.2513 0.240 0.232 0.250 0.240 0.270 1,300,000 0.2513 -12.73%
2019-10-09 0 0.275 0.265 0.295 0.275 0.275 130,000 35,750 0.2750 0.275 0.265 0.295 0.275 0.275 130,000 0.2750 0.00%
2019-10-08 0 0.275 0.265 0.295 0.255 0.280 1,540,000 409,900 0.2662 0.275 0.265 0.295 0.255 0.280 1,540,000 0.2662 -5.17%
2019-10-04 0 0.290 0.255 0.290 0.265 0.290 210,000 58,350 0.2779 0.290 0.255 0.290 0.265 0.290 210,000 0.2779 9.43%
2019-10-03 0 0.265 0.236 0.270 - - 0 0 - 0.265 0.236 0.270 - - 0 - 0.00%
2019-10-02 0 0.265 0.230 0.270 0.255 0.270 200,000 53,050 0.2653 0.265 0.230 0.270 0.255 0.270 200,000 0.2653 3.92%
2019-09-30 0 0.255 0.250 0.290 0.250 0.255 50,000 12,700 0.2540 0.255 0.250 0.290 0.250 0.255 50,000 0.2540 2.00%
2019-09-27 0 0.250 0.250 0.260 0.250 0.260 110,000 28,350 0.2577 0.250 0.250 0.260 0.250 0.260 110,000 0.2577 -3.85%
2019-09-26 0 0.260 0.255 0.280 - - 0 0 - 0.260 0.255 0.280 - - 0 - 0.00%
2019-09-25 0 0.260 0.250 0.275 - - 0 0 - 0.260 0.250 0.275 - - 0 - 0.00%
2019-09-24 0 0.260 0.250 0.280 - - 100,000 25,500 0.2550 0.260 0.250 0.280 - - 100,000 0.2550 0.00%
2019-09-23 0 0.260 0.255 0.280 0.260 0.260 200,000 52,000 0.2600 0.260 0.255 0.280 0.260 0.260 200,000 0.2600 0.00%
2019-09-20 0 0.260 0.260 0.300 0.255 0.260 170,000 43,900 0.2582 0.260 0.260 0.300 0.255 0.260 170,000 0.2582 -3.70%
2019-09-19 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2019-09-18 0 0.270 0.270 0.300 0.265 0.270 90,000 24,000 0.2667 0.270 0.270 0.300 0.265 0.270 90,000 0.2667 0.00%
2019-09-17 0 0.270 0.270 0.280 0.260 0.270 20,000 5,300 0.2650 0.270 0.270 0.280 0.260 0.270 20,000 0.2650 -5.26%
2019-09-16 0 0.285 0.285 0.315 0.285 0.285 220,000 62,700 0.2850 0.285 0.285 0.315 0.285 0.285 220,000 0.2850 1.79%
2019-09-13 0 0.280 0.260 0.320 0.280 0.280 70,000 19,600 0.2800 0.280 0.260 0.320 0.280 0.280 70,000 0.2800 0.00%
2019-09-12 0 0.280 0.260 0.280 0.280 0.280 20,000 5,600 0.2800 0.280 0.260 0.280 0.280 0.280 20,000 0.2800 3.70%
2019-09-11 0 0.270 0.265 0.270 0.270 0.270 180,000 48,600 0.2700 0.270 0.265 0.270 0.270 0.270 180,000 0.2700 0.00%
2019-09-10 0 0.270 0.270 0.280 0.255 0.285 1,219,418 325,260 0.2667 0.270 0.270 0.280 0.255 0.285 1,219,418 0.2667 -3.57%
2019-09-09 0 0.280 0.260 0.285 0.280 0.280 370,000 103,600 0.2800 0.280 0.260 0.285 0.280 0.280 370,000 0.2800 -3.45%
2019-09-06 0 0.290 0.290 0.300 0.290 0.290 270,000 78,300 0.2900 0.290 0.290 0.300 0.290 0.290 270,000 0.2900 -3.33%
2019-09-05 0 0.300 0.300 0.320 0.295 0.300 250,000 74,250 0.2970 0.300 0.300 0.320 0.295 0.300 250,000 0.2970 0.00%
2019-09-04 0 0.300 0.300 0.320 0.300 0.320 240,000 74,300 0.3096 0.300 0.300 0.320 0.300 0.320 240,000 0.3096 -3.23%
2019-09-03 0 0.310 0.310 0.315 0.290 0.320 780,000 231,850 0.2972 0.310 0.310 0.315 0.290 0.320 780,000 0.2972 -3.12%
2019-09-02 0 0.320 0.320 0.330 0.310 0.310 250,000 77,500 0.3100 0.320 0.320 0.330 0.310 0.310 250,000 0.3100 6.67%
2019-08-30 0 0.300 0.300 0.305 0.300 0.300 20,000 6,000 0.3000 0.300 0.300 0.305 0.300 0.300 20,000 0.3000 -1.64%
2019-08-29 0 0.305 0.300 0.310 0.305 0.310 200,000 61,400 0.3070 0.305 0.300 0.310 0.305 0.310 200,000 0.3070 0.00%
2019-08-28 0 0.305 0.300 0.310 0.305 0.305 40,000 12,200 0.3050 0.305 0.300 0.310 0.305 0.305 40,000 0.3050 0.00%
2019-08-27 0 0.305 0.305 0.345 0.305 0.310 70,000 21,550 0.3079 0.305 0.305 0.345 0.305 0.310 70,000 0.3079 0.00%
2019-08-26 0 0.305 0.305 0.325 0.290 0.290 20,000 5,800 0.2900 0.305 0.305 0.325 0.290 0.290 20,000 0.2900 -7.58%
2019-08-23 0 0.330 0.320 0.335 0.315 0.335 210,000 68,100 0.3243 0.330 0.320 0.335 0.315 0.335 210,000 0.3243 -2.94%
2019-08-22 0 0.340 0.315 0.340 0.340 0.340 10,000 3,400 0.3400 0.340 0.315 0.340 0.340 0.340 10,000 0.3400 1.49%
2019-08-21 0 0.335 0.325 0.355 0.320 0.335 2,216,996 735,368 0.3317 0.335 0.325 0.355 0.320 0.335 2,216,996 0.3317 6.35%
2019-08-20 0 0.315 0.315 0.320 0.315 0.340 420,000 136,250 0.3244 0.315 0.315 0.320 0.315 0.340 420,000 0.3244 0.00%
2019-08-19 0 0.315 0.315 0.320 0.315 0.330 420,000 135,500 0.3226 0.315 0.315 0.320 0.315 0.330 420,000 0.3226 -1.56%
2019-08-16 0 0.320 0.310 0.340 0.320 0.320 10,000 3,200 0.3200 0.320 0.310 0.340 0.320 0.320 10,000 0.3200 -1.54%
2019-08-15 0 0.325 0.310 0.325 0.325 0.325 10,000 3,250 0.3250 0.325 0.310 0.325 0.325 0.325 10,000 0.3250 0.00%
2019-08-14 0 0.325 0.320 0.345 0.320 0.345 70,000 23,050 0.3293 0.325 0.320 0.345 0.320 0.345 70,000 0.3293 1.56%
2019-08-13 0 0.320 0.320 0.345 0.300 0.350 720,000 233,400 0.3242 0.320 0.320 0.345 0.300 0.350 720,000 0.3242 0.00%
2019-08-12 0 0.320 0.330 0.350 0.320 0.380 120,000 43,450 0.3621 0.320 0.330 0.350 0.320 0.380 120,000 0.3621 -5.88%
2019-08-09 0 0.340 0.315 0.340 0.340 0.350 30,000 10,300 0.3433 0.340 0.315 0.340 0.340 0.350 30,000 0.3433 1.49%
2019-08-08 0 0.335 0.325 0.335 0.335 0.335 10,000 3,350 0.3350 0.335 0.325 0.335 0.335 0.335 10,000 0.3350 -2.90%
2019-08-07 0 0.345 0.345 0.375 0.340 0.380 1,130,000 415,350 0.3676 0.345 0.345 0.375 0.340 0.380 1,130,000 0.3676 0.00%
2019-08-06 0 0.345 0.335 0.350 0.325 0.360 340,000 118,250 0.3478 0.345 0.335 0.350 0.325 0.360 340,000 0.3478 -2.82%
2019-08-05 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2019-08-02 0 0.355 0.320 0.355 0.340 0.365 90,000 31,300 0.3478 0.355 0.320 0.355 0.340 0.365 90,000 0.3478 1.43%
2019-08-01 0 0.350 0.285 0.360 0.350 0.365 179,998 63,749 0.3542 0.350 0.285 0.360 0.350 0.365 179,998 0.3542 -1.41%
2019-07-31 0 0.355 0.355 0.370 0.355 0.370 160,000 57,500 0.3594 0.355 0.355 0.370 0.355 0.370 160,000 0.3594 -6.58%
2019-07-30 0 0.380 0.365 0.395 0.365 0.405 730,000 281,600 0.3858 0.380 0.365 0.395 0.365 0.405 730,000 0.3858 4.11%
2019-07-29 0 0.365 0.360 0.365 0.360 0.385 420,000 156,250 0.3720 0.365 0.360 0.365 0.360 0.385 420,000 0.3720 4.29%
2019-07-26 0 0.350 0.315 0.365 0.350 0.365 180,000 63,500 0.3528 0.350 0.315 0.365 0.350 0.365 180,000 0.3528 -7.89%
2019-07-25 0 0.380 0.365 0.380 0.380 0.385 50,000 19,100 0.3820 0.380 0.365 0.380 0.380 0.385 50,000 0.3820 0.00%
2019-07-24 0 0.380 0.370 0.380 0.365 0.390 390,000 144,700 0.3710 0.380 0.370 0.380 0.365 0.390 390,000 0.3710 -5.00%
2019-07-23 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2019-07-22 0 0.400 0.385 0.400 0.360 0.400 30,000 11,550 0.3850 0.400 0.385 0.400 0.360 0.400 30,000 0.3850 0.00%
2019-07-19 0 0.400 0.360 0.400 0.400 0.400 450,000 180,000 0.4000 0.400 0.360 0.400 0.400 0.400 450,000 0.4000 0.00%
2019-07-18 0 0.400 0.400 0.415 0.400 0.400 100,000 40,000 0.4000 0.400 0.400 0.415 0.400 0.400 100,000 0.4000 1.27%
2019-07-17 0 0.395 0.350 0.415 0.395 0.400 50,000 19,850 0.3970 0.395 0.350 0.415 0.395 0.400 50,000 0.3970 -3.66%
2019-07-16 0 0.410 0.380 0.410 0.390 0.410 70,000 27,950 0.3993 0.410 0.380 0.410 0.390 0.410 70,000 0.3993 -1.20%
2019-07-15 0 0.415 0.405 0.415 0.410 0.415 340,000 140,450 0.4131 0.415 0.405 0.415 0.410 0.415 340,000 0.4131 0.00%
2019-07-12 0 0.415 0.415 0.420 0.415 0.420 400,000 166,550 0.4164 0.415 0.415 0.420 0.415 0.420 400,000 0.4164 0.00%
2019-07-11 0 0.415 0.400 0.420 0.400 0.420 780,000 317,550 0.4071 0.415 0.400 0.420 0.400 0.420 780,000 0.4071 -4.60%
2019-07-10 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2019-07-09 0 0.435 0.435 0.440 0.425 0.425 460,000 195,500 0.4250 0.435 0.435 0.440 0.425 0.425 460,000 0.4250 -1.14%
2019-07-08 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2019-07-05 0 0.440 0.425 0.440 0.455 0.455 30,000 13,650 0.4550 0.440 0.425 0.440 0.455 0.455 30,000 0.4550 2.33%
2019-07-04 0 0.430 0.420 0.455 0.425 0.430 80,000 34,300 0.4288 0.430 0.420 0.455 0.425 0.430 80,000 0.4288 -5.49%
2019-07-03 0 0.455 0.450 0.460 0.435 0.470 1,340,000 623,900 0.4656 0.455 0.450 0.460 0.435 0.470 1,340,000 0.4656 3.41%
2019-07-02 0 0.440 0.425 0.440 0.405 0.440 210,000 89,500 0.4262 0.440 0.425 0.440 0.405 0.440 210,000 0.4262 0.00%
2019-06-28 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - -1.12%
2019-06-27 0 0.445 0.415 0.445 - - 0 0 - 0.445 0.415 0.445 - - 0 - 0.00%
2019-06-26 0 0.445 0.400 0.445 - - 0 0 - 0.445 0.400 0.445 - - 0 - 0.00%
2019-06-25 0 0.445 0.420 0.445 0.450 0.450 10,000 4,500 0.4500 0.445 0.420 0.445 0.450 0.450 10,000 0.4500 -1.11%
2019-06-24 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2019-06-21 0 0.450 0.430 0.450 0.425 0.450 140,000 60,300 0.4307 0.450 0.430 0.450 0.425 0.450 140,000 0.4307 0.00%
2019-06-20 0 0.450 0.430 0.450 0.450 0.450 10,000 4,500 0.4500 0.450 0.430 0.450 0.450 0.450 10,000 0.4500 4.65%
2019-06-19 0 0.430 0.425 0.430 0.425 0.430 60,000 25,700 0.4283 0.430 0.425 0.430 0.425 0.430 60,000 0.4283 -3.37%
2019-06-18 0 0.445 0.400 0.445 - - 0 0 - 0.445 0.400 0.445 - - 0 - 0.00%
2019-06-17 0 0.445 0.410 0.470 0.440 0.445 190,000 83,650 0.4403 0.445 0.410 0.470 0.440 0.445 190,000 0.4403 -1.11%
2019-06-14 0 0.450 0.445 0.455 0.450 0.455 70,000 31,700 0.4529 0.450 0.445 0.455 0.450 0.455 70,000 0.4529 -2.17%
2019-06-13 0 0.460 0.445 0.460 0.420 0.460 310,000 137,650 0.4440 0.460 0.445 0.460 0.420 0.460 310,000 0.4440 4.55%
2019-06-12 0 0.440 0.435 0.450 0.440 0.440 130,000 57,200 0.4400 0.440 0.435 0.450 0.440 0.440 130,000 0.4400 -2.22%
2019-06-11 0 0.450 0.430 0.460 0.445 0.460 330,000 148,950 0.4514 0.450 0.430 0.460 0.445 0.460 330,000 0.4514 3.45%
2019-06-10 0 0.435 0.420 0.440 0.435 0.445 380,000 167,200 0.4400 0.435 0.420 0.440 0.435 0.445 380,000 0.4400 -4.40%
2019-06-06 0 0.455 0.455 0.495 0.445 0.445 30,000 13,350 0.4450 0.455 0.455 0.495 0.445 0.445 30,000 0.4450 0.00%
2019-06-05 0 0.455 0.450 0.485 0.455 0.455 200,000 91,000 0.4550 0.455 0.450 0.485 0.455 0.455 200,000 0.4550 -3.19%
2019-06-04 0 0.470 0.440 0.480 0.450 0.470 160,000 72,850 0.4553 0.470 0.440 0.480 0.450 0.470 160,000 0.4553 9.30%
2019-06-03 0 0.430 0.430 0.480 0.430 0.520 590,000 279,000 0.4729 0.430 0.430 0.480 0.430 0.520 590,000 0.4729 -12.24%
2019-05-31 0 0.490 0.480 0.490 0.510 0.510 60,000 30,600 0.5100 0.490 0.480 0.490 0.510 0.510 60,000 0.5100 4.26%
2019-05-30 0 0.470 0.435 0.495 0.470 0.470 10,000 4,700 0.4700 0.470 0.435 0.495 0.470 0.470 10,000 0.4700 0.00%
2019-05-29 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2019-05-28 0 0.470 0.460 0.470 0.470 0.470 10,000 4,700 0.4700 0.470 0.460 0.470 0.470 0.470 10,000 0.4700 1.08%
2019-05-27 0 0.465 0.430 0.465 - - 0 0 - 0.465 0.430 0.465 - - 0 - -1.06%
2019-05-24 0 0.470 0.450 0.490 0.470 0.470 70,000 32,900 0.4700 0.470 0.450 0.490 0.470 0.470 70,000 0.4700 0.00%
2019-05-23 0 0.470 0.460 0.470 0.460 0.470 320,000 149,050 0.4658 0.470 0.460 0.470 0.460 0.470 320,000 0.4658 0.00%
2019-05-22 0 0.470 0.460 0.470 0.460 0.470 220,000 102,550 0.4661 0.470 0.460 0.470 0.460 0.470 220,000 0.4661 -2.08%
2019-05-21 0 0.480 0.460 0.485 0.445 0.480 1,240,000 579,600 0.4674 0.480 0.460 0.485 0.445 0.480 1,240,000 0.4674 6.67%
2019-05-20 0 0.450 0.440 0.450 0.440 0.465 660,000 296,150 0.4487 0.450 0.440 0.450 0.440 0.465 660,000 0.4487 3.45%
2019-05-17 0 0.435 0.435 0.450 0.405 0.440 130,000 55,250 0.4250 0.435 0.435 0.450 0.405 0.440 130,000 0.4250 -4.40%
2019-05-16 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - -1.09%
2019-05-15 0 0.460 0.410 0.465 0.440 0.460 100,000 44,200 0.4420 0.460 0.410 0.465 0.440 0.460 100,000 0.4420 4.55%
2019-05-14 0 0.440 0.435 0.450 0.410 0.450 140,000 60,450 0.4318 0.440 0.435 0.450 0.410 0.450 140,000 0.4318 -2.22%
2019-05-10 0 0.450 0.435 0.450 0.420 0.450 390,000 170,100 0.4362 0.450 0.435 0.450 0.420 0.450 390,000 0.4362 5.88%
2019-05-09 0 0.425 0.420 0.430 0.425 0.445 330,000 142,000 0.4303 0.425 0.420 0.430 0.425 0.445 330,000 0.4303 -4.49%
2019-05-08 0 0.445 0.440 0.455 0.420 0.460 560,000 248,300 0.4434 0.445 0.440 0.455 0.420 0.460 560,000 0.4434 -1.11%
2019-05-07 0 0.450 0.430 0.460 0.450 0.475 160,000 74,100 0.4631 0.450 0.430 0.460 0.450 0.475 160,000 0.4631 -1.10%
2019-05-06 0 0.455 0.445 0.465 0.435 0.460 80,000 36,300 0.4538 0.455 0.445 0.465 0.435 0.460 80,000 0.4538 -3.19%
2019-05-03 0 0.470 0.460 0.480 - - 0 0 - 0.470 0.460 0.480 - - 0 - 0.00%
2019-05-02 0 0.470 0.460 0.490 - - 0 0 - 0.470 0.460 0.490 - - 0 - 0.00%
2019-04-30 0 0.470 0.460 0.470 0.470 0.470 80,000 37,600 0.4700 0.470 0.460 0.470 0.470 0.470 80,000 0.4700 0.00%
2019-04-29 0 0.470 0.470 0.510 0.470 0.470 100,000 47,000 0.4700 0.470 0.470 0.510 0.470 0.470 100,000 0.4700 -2.08%
2019-04-26 0 0.480 0.475 0.520 0.475 0.480 150,000 71,650 0.4777 0.480 0.475 0.520 0.475 0.480 150,000 0.4777 1.05%
2019-04-25 0 0.475 0.475 0.510 0.475 0.480 120,000 57,050 0.4754 0.475 0.475 0.510 0.475 0.480 120,000 0.4754 -1.04%
2019-04-24 0 0.480 0.480 0.520 0.475 0.485 910,000 433,400 0.4763 0.480 0.480 0.520 0.475 0.485 910,000 0.4763 -3.03%
2019-04-23 0 0.495 0.495 0.510 0.470 0.490 210,000 101,200 0.4819 0.495 0.495 0.510 0.470 0.490 210,000 0.4819 -1.00%
2019-04-18 0 0.500 0.490 0.500 0.490 0.500 520,000 257,550 0.4953 0.500 0.490 0.500 0.490 0.500 520,000 0.4953 1.01%
2019-04-17 0 0.495 0.480 0.495 0.495 0.500 100,000 49,750 0.4975 0.495 0.480 0.495 0.495 0.500 100,000 0.4975 0.00%
2019-04-16 0 0.495 0.490 0.495 0.490 0.495 460,000 227,050 0.4936 0.495 0.490 0.495 0.490 0.495 460,000 0.4936 0.00%
2019-04-15 0 0.495 0.495 0.510 0.495 0.520 480,000 243,250 0.5068 0.495 0.495 0.510 0.495 0.520 480,000 0.5068 -6.60%
2019-04-12 0 0.530 0.530 0.550 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.550 0.530 0.530 10,000 0.5300 0.00%
2019-04-11 0 0.530 0.520 0.530 0.530 0.550 360,000 192,800 0.5356 0.530 0.520 0.530 0.530 0.550 360,000 0.5356 1.92%
2019-04-10 0 0.520 0.520 0.540 0.510 0.540 420,000 221,000 0.5262 0.520 0.520 0.540 0.510 0.540 420,000 0.5262 -5.45%
2019-04-09 0 0.550 0.540 0.550 0.530 0.560 450,000 243,100 0.5402 0.550 0.540 0.550 0.530 0.560 450,000 0.5402 0.00%
2019-04-08 0 0.550 0.540 0.560 0.550 0.550 90,000 49,500 0.5500 0.550 0.540 0.560 0.550 0.550 90,000 0.5500 0.00%
2019-04-04 0 0.550 0.540 0.560 0.540 0.550 200,000 109,600 0.5480 0.550 0.540 0.560 0.540 0.550 200,000 0.5480 0.00%
2019-04-03 0 0.550 0.550 0.570 0.540 0.560 170,000 93,500 0.5500 0.550 0.550 0.570 0.540 0.560 170,000 0.5500 -3.51%
2019-04-02 0 0.570 0.560 0.570 0.570 0.590 390,000 226,100 0.5797 0.570 0.560 0.570 0.570 0.590 390,000 0.5797 -1.72%
2019-04-01 0 0.580 0.560 0.580 0.550 0.590 410,000 231,400 0.5644 0.580 0.560 0.580 0.550 0.590 410,000 0.5644 3.57%
2019-03-29 0 0.560 0.550 0.560 0.550 0.560 280,000 155,600 0.5557 0.560 0.550 0.560 0.550 0.560 280,000 0.5557 1.82%
2019-03-28 0 0.550 0.550 0.560 0.550 0.590 570,000 323,200 0.5670 0.550 0.550 0.560 0.550 0.590 570,000 0.5670 -5.17%
2019-03-27 0 0.580 0.570 0.580 0.570 0.590 120,000 68,700 0.5725 0.580 0.570 0.580 0.570 0.590 120,000 0.5725 3.57%
2019-03-26 0 0.560 0.550 0.560 0.550 0.580 450,000 253,900 0.5642 0.560 0.550 0.560 0.550 0.580 450,000 0.5642 -1.75%
2019-03-25 0 0.570 0.530 0.570 0.530 0.610 660,000 383,800 0.5815 0.570 0.530 0.570 0.530 0.610 660,000 0.5815 -3.39%
2019-03-22 0 0.590 0.590 0.610 0.590 0.610 270,000 162,900 0.6033 0.590 0.590 0.610 0.590 0.610 270,000 0.6033 -1.67%
2019-03-21 0 0.600 0.590 0.600 0.590 0.610 550,000 329,200 0.5985 0.600 0.590 0.600 0.590 0.610 550,000 0.5985 1.69%
2019-03-20 0 0.590 0.580 0.590 0.580 0.590 400,000 233,800 0.5845 0.590 0.580 0.590 0.580 0.590 400,000 0.5845 1.72%
2019-03-19 0 0.580 0.580 0.590 0.570 0.590 130,000 75,100 0.5777 0.580 0.580 0.590 0.570 0.590 130,000 0.5777 1.75%
2019-03-18 0 0.570 0.560 0.590 0.530 0.590 200,000 111,100 0.5555 0.570 0.560 0.590 0.530 0.590 200,000 0.5555 1.79%
2019-03-15 0 0.560 0.550 0.560 0.560 0.570 310,000 174,600 0.5632 0.560 0.550 0.560 0.560 0.570 310,000 0.5632 -1.75%
2019-03-14 0 0.570 0.570 0.580 0.550 0.580 410,000 230,600 0.5624 0.570 0.570 0.580 0.550 0.580 410,000 0.5624 -3.39%
2019-03-13 0 0.590 0.580 0.600 0.590 0.610 610,000 367,800 0.6030 0.590 0.580 0.600 0.590 0.610 610,000 0.6030 -3.28%
2019-03-12 0 0.610 0.590 0.620 0.600 0.640 1,600,000 973,100 0.6082 0.610 0.590 0.620 0.600 0.640 1,600,000 0.6082 -3.17%
2019-03-11 0 0.630 0.620 0.650 0.610 0.650 710,000 446,300 0.6286 0.630 0.620 0.650 0.610 0.650 710,000 0.6286 1.61%
2019-03-08 0 0.620 0.620 0.650 0.610 0.640 1,280,000 795,900 0.6218 0.620 0.620 0.650 0.610 0.640 1,280,000 0.6218 -1.59%
2019-03-07 0 0.630 0.630 0.650 0.610 0.650 710,000 448,100 0.6311 0.630 0.630 0.650 0.610 0.650 710,000 0.6311 0.00%
2019-03-06 0 0.630 0.630 0.650 0.520 0.650 4,340,000 2,671,100 0.6155 0.630 0.630 0.650 0.520 0.650 4,340,000 0.6155 12.50%
2019-03-05 0 0.560 0.560 0.570 0.510 0.580 2,530,000 1,361,800 0.5383 0.560 0.560 0.570 0.510 0.580 2,530,000 0.5383 9.80%
2019-03-04 0 0.510 0.500 0.510 0.480 0.510 940,000 461,900 0.4914 0.510 0.500 0.510 0.480 0.510 940,000 0.4914 4.08%
2019-03-01 0 0.490 0.480 0.490 0.475 0.500 510,000 248,600 0.4875 0.490 0.480 0.490 0.475 0.500 510,000 0.4875 0.00%
2019-02-28 0 0.490 0.480 0.490 0.480 0.495 440,000 212,500 0.4830 0.490 0.480 0.490 0.480 0.495 440,000 0.4830 3.16%
2019-02-27 0 0.475 0.475 0.480 0.450 0.495 570,000 270,900 0.4753 0.475 0.475 0.480 0.450 0.495 570,000 0.4753 2.15%
2019-02-26 0 0.465 0.465 0.480 0.460 0.485 248,300 114,793 0.4623 0.465 0.465 0.480 0.460 0.485 248,300 0.4623 1.09%
2019-02-25 0 0.460 0.450 0.470 0.450 0.465 390,000 179,200 0.4595 0.460 0.450 0.470 0.450 0.465 390,000 0.4595 -2.13%
2019-02-22 0 0.470 0.465 0.480 0.470 0.500 580,000 278,600 0.4803 0.470 0.465 0.480 0.470 0.500 580,000 0.4803 -1.05%
2019-02-21 0 0.475 0.450 0.475 0.450 0.475 260,000 119,400 0.4592 0.475 0.450 0.475 0.450 0.475 260,000 0.4592 0.00%
2019-02-20 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - -1.04%
2019-02-19 0 0.480 0.465 0.480 0.480 0.485 120,000 58,150 0.4846 0.480 0.465 0.480 0.480 0.485 120,000 0.4846 0.00%
2019-02-18 0 0.480 0.445 0.480 0.425 0.480 210,000 100,150 0.4769 0.480 0.445 0.480 0.425 0.480 210,000 0.4769 5.49%
2019-02-15 0 0.455 0.450 0.455 0.455 0.470 70,000 31,950 0.4564 0.455 0.450 0.455 0.455 0.470 70,000 0.4564 -4.21%
2019-02-14 0 0.475 0.460 0.475 0.475 0.475 70,000 33,250 0.4750 0.475 0.460 0.475 0.475 0.475 70,000 0.4750 -1.04%
2019-02-13 0 0.480 0.470 0.480 0.435 0.490 730,000 330,200 0.4523 0.480 0.470 0.480 0.435 0.490 730,000 0.4523 2.13%
2019-02-12 0 0.470 0.460 0.480 0.455 0.470 510,000 236,600 0.4639 0.470 0.460 0.480 0.455 0.470 510,000 0.4639 -2.08%
2019-02-11 0 0.480 0.440 0.480 0.470 0.480 250,000 118,000 0.4720 0.480 0.440 0.480 0.470 0.480 250,000 0.4720 0.00%
2019-02-08 0 0.480 0.460 0.480 0.475 0.480 100,000 47,750 0.4775 0.480 0.460 0.480 0.475 0.480 100,000 0.4775 1.05%
2019-02-04 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - -1.04%
2019-02-01 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2019-01-31 0 0.480 0.470 0.480 0.470 0.490 1,020,000 483,400 0.4739 0.480 0.470 0.480 0.470 0.490 1,020,000 0.4739 1.05%
2019-01-30 0 0.475 0.460 0.475 0.475 0.475 140,000 66,500 0.4750 0.475 0.460 0.475 0.475 0.475 140,000 0.4750 -1.04%
2019-01-29 0 0.480 0.460 0.490 0.480 0.490 60,000 29,100 0.4850 0.480 0.460 0.490 0.480 0.490 60,000 0.4850 1.05%
2019-01-28 0 0.475 0.460 0.480 0.475 0.475 160,000 76,000 0.4750 0.475 0.460 0.480 0.475 0.475 160,000 0.4750 -2.06%
2019-01-25 0 0.485 0.455 0.485 0.425 0.485 370,000 163,650 0.4423 0.485 0.455 0.485 0.425 0.485 370,000 0.4423 0.00%
2019-01-24 0 0.485 0.470 0.485 0.460 0.485 310,000 148,150 0.4779 0.485 0.470 0.485 0.460 0.485 310,000 0.4779 3.19%
2019-01-23 0 0.470 0.460 0.475 0.470 0.475 110,000 52,200 0.4745 0.470 0.460 0.475 0.470 0.475 110,000 0.4745 1.08%
2019-01-22 0 0.465 0.465 0.485 0.460 0.460 10,000 4,600 0.4600 0.465 0.465 0.485 0.460 0.460 10,000 0.4600 -5.10%
2019-01-21 0 0.490 0.485 0.495 0.470 0.490 70,000 33,100 0.4729 0.490 0.485 0.495 0.470 0.490 70,000 0.4729 3.16%
2019-01-18 0 0.475 0.475 0.490 0.475 0.480 380,000 180,850 0.4759 0.475 0.475 0.490 0.475 0.480 380,000 0.4759 -3.06%
2019-01-17 0 0.490 0.480 0.490 0.490 0.500 50,000 24,700 0.4940 0.490 0.480 0.490 0.490 0.500 50,000 0.4940 -2.00%
2019-01-16 0 0.500 0.465 0.500 0.465 0.510 50,000 24,300 0.4860 0.500 0.465 0.500 0.465 0.510 50,000 0.4860 1.01%
2019-01-15 0 0.495 0.480 0.500 0.475 0.495 2,070,000 986,600 0.4766 0.495 0.480 0.500 0.475 0.495 2,070,000 0.4766 3.13%
2019-01-14 0 0.480 0.465 0.485 0.465 0.485 550,000 258,350 0.4697 0.480 0.465 0.485 0.465 0.485 550,000 0.4697 1.05%
2019-01-11 0 0.475 0.470 0.490 0.475 0.480 170,000 81,050 0.4768 0.475 0.470 0.490 0.475 0.480 170,000 0.4768 -1.04%
2019-01-10 0 0.480 0.470 0.480 0.480 0.490 50,000 24,200 0.4840 0.480 0.470 0.480 0.480 0.490 50,000 0.4840 2.13%
2019-01-09 0 0.470 0.470 0.480 0.465 0.500 150,000 70,900 0.4727 0.470 0.470 0.480 0.465 0.500 150,000 0.4727 0.00%
2019-01-08 0 0.470 0.470 0.480 0.470 0.485 140,000 66,950 0.4782 0.470 0.470 0.480 0.470 0.485 140,000 0.4782 -2.08%
2019-01-07 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - -2.04%
2019-01-04 0 0.490 0.475 0.490 0.475 0.500 250,000 122,000 0.4880 0.490 0.475 0.490 0.475 0.500 250,000 0.4880 2.08%
2019-01-03 0 0.480 0.475 0.495 0.475 0.500 1,410,000 677,950 0.4808 0.480 0.475 0.495 0.475 0.500 1,410,000 0.4808 -5.88%
2019-01-02 0 0.510 0.490 0.530 0.485 0.510 180,000 90,450 0.5025 0.510 0.490 0.530 0.485 0.510 180,000 0.5025 0.00%
2018-12-31 0 0.510 0.510 0.560 0.510 0.510 200,000 102,000 0.5100 0.510 0.510 0.560 0.510 0.510 200,000 0.5100 0.00%
2018-12-28 0 0.510 0.510 0.520 0.510 0.520 230,000 119,300 0.5187 0.510 0.510 0.520 0.510 0.520 230,000 0.5187 -1.92%
2018-12-27 0 0.520 0.520 0.530 0.510 0.540 300,000 157,800 0.5260 0.520 0.520 0.530 0.510 0.540 300,000 0.5260 -3.70%
2018-12-24 0 0.540 0.530 0.560 0.540 0.560 130,000 72,100 0.5546 0.540 0.530 0.560 0.540 0.560 130,000 0.5546 -3.57%
2018-12-21 0 0.560 0.530 0.560 0.510 0.560 1,260,000 663,200 0.5263 0.560 0.530 0.560 0.510 0.560 1,260,000 0.5263 0.00%
2018-12-20 0 0.560 0.550 0.560 0.550 0.560 90,000 50,000 0.5556 0.560 0.550 0.560 0.550 0.560 90,000 0.5556 0.00%
2018-12-19 0 0.560 0.550 0.560 0.560 0.580 380,000 215,200 0.5663 0.560 0.550 0.560 0.560 0.580 380,000 0.5663 -5.08%
2018-12-18 0 0.590 0.580 0.600 0.590 0.620 270,000 164,600 0.6096 0.590 0.580 0.600 0.590 0.620 270,000 0.6096 -4.84%
2018-12-17 0 0.620 0.610 0.630 0.620 0.620 350,000 217,000 0.6200 0.620 0.610 0.630 0.620 0.620 350,000 0.6200 -3.12%
2018-12-14 0 0.640 0.600 0.630 0.600 0.650 2,850,000 1,767,600 0.6202 0.640 0.600 0.630 0.600 0.650 2,850,000 0.6202 4.92%
2018-12-13 0 0.610 0.580 0.610 0.580 0.620 1,220,000 730,000 0.5984 0.610 0.580 0.610 0.580 0.620 1,220,000 0.5984 1.67%
2018-12-12 0 0.600 0.600 0.620 0.590 0.600 680,000 405,200 0.5959 0.600 0.600 0.620 0.590 0.600 680,000 0.5959 0.00%
2018-12-11 0 0.600 0.570 0.600 0.580 0.600 790,000 467,200 0.5914 0.600 0.570 0.600 0.580 0.600 790,000 0.5914 1.69%
2018-12-10 0 0.590 0.560 0.590 0.560 0.600 540,000 316,400 0.5859 0.590 0.560 0.590 0.560 0.600 540,000 0.5859 -1.67%
2018-12-07 0 0.600 0.570 0.600 0.570 0.600 480,000 276,400 0.5758 0.600 0.570 0.600 0.570 0.600 480,000 0.5758 7.14%
2018-12-06 0 0.560 0.560 0.570 0.560 0.570 330,000 186,100 0.5639 0.560 0.560 0.570 0.560 0.570 330,000 0.5639 -1.75%
2018-12-05 0 0.570 0.570 0.580 0.570 0.600 680,000 388,500 0.5713 0.570 0.570 0.580 0.570 0.600 680,000 0.5713 -3.39%
2018-12-04 0 0.590 0.580 0.590 0.570 0.600 2,540,000 1,494,800 0.5885 0.590 0.580 0.590 0.570 0.600 2,540,000 0.5885 0.00%
2018-12-03 0 0.590 0.580 0.600 0.560 0.650 2,220,000 1,327,600 0.5980 0.590 0.580 0.600 0.560 0.650 2,220,000 0.5980 0.00%
2018-11-30 0 0.590 0.580 0.590 0.590 0.600 80,000 47,300 0.5913 0.590 0.580 0.590 0.590 0.600 80,000 0.5913 -1.67%
2018-11-29 0 0.600 0.580 0.610 0.600 0.610 380,000 229,000 0.6026 0.600 0.580 0.610 0.600 0.610 380,000 0.6026 0.00%
2018-11-28 0 0.600 0.600 0.620 0.600 0.620 730,000 441,400 0.6047 0.600 0.600 0.620 0.600 0.620 730,000 0.6047 -1.64%
2018-11-27 0 0.610 0.610 0.630 0.610 0.630 320,000 197,000 0.6156 0.610 0.610 0.630 0.610 0.630 320,000 0.6156 -1.61%
2018-11-26 0 0.620 0.610 0.620 0.590 0.640 2,320,000 1,428,900 0.6159 0.620 0.610 0.620 0.590 0.640 2,320,000 0.6159 -4.62%
2018-11-23 0 0.650 0.640 0.650 0.640 0.650 120,000 77,700 0.6475 0.650 0.640 0.650 0.640 0.650 120,000 0.6475 0.00%
2018-11-22 0 0.650 0.650 0.680 0.650 0.650 30,000 19,500 0.6500 0.650 0.650 0.680 0.650 0.650 30,000 0.6500 -1.52%
2018-11-21 0 0.660 0.660 0.670 0.640 0.660 20,000 13,000 0.6500 0.660 0.660 0.670 0.640 0.660 20,000 0.6500 -1.49%
2018-11-20 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - -1.47%
2018-11-19 0 0.680 0.660 0.690 0.650 0.700 750,000 500,000 0.6667 0.680 0.660 0.690 0.650 0.700 750,000 0.6667 0.00%
2018-11-16 0 0.680 0.660 0.680 0.640 0.700 720,000 478,200 0.6642 0.680 0.660 0.680 0.640 0.700 720,000 0.6642 1.49%
2018-11-15 0 0.670 0.640 0.670 0.630 0.670 920,000 593,700 0.6453 0.670 0.640 0.670 0.630 0.670 920,000 0.6453 0.00%
2018-11-14 0 0.670 0.660 0.680 0.660 0.670 110,000 72,700 0.6609 0.670 0.660 0.680 0.660 0.670 110,000 0.6609 -1.47%
2018-11-13 0 0.680 0.670 0.690 0.680 0.690 180,000 124,100 0.6894 0.680 0.670 0.690 0.680 0.690 180,000 0.6894 -1.45%
2018-11-12 0 0.690 0.670 0.690 0.640 0.750 1,190,000 796,800 0.6696 0.690 0.670 0.690 0.640 0.750 1,190,000 0.6696 1.47%
2018-11-09 0 0.680 0.670 0.720 0.630 0.730 1,360,000 947,400 0.6966 0.680 0.670 0.720 0.630 0.730 1,360,000 0.6966 3.03%
2018-11-08 0 0.660 0.660 0.680 0.640 0.640 70,000 44,800 0.6400 0.660 0.660 0.680 0.640 0.640 70,000 0.6400 0.00%
2018-11-07 0 0.660 0.650 0.680 0.640 0.690 840,000 555,500 0.6613 0.660 0.650 0.680 0.640 0.690 840,000 0.6613 4.76%
2018-11-06 0 0.630 0.620 0.630 0.630 0.650 220,000 140,300 0.6377 0.630 0.620 0.630 0.630 0.650 220,000 0.6377 0.00%
2018-11-05 0 0.630 0.620 0.640 0.630 0.660 790,000 504,400 0.6385 0.630 0.620 0.640 0.630 0.660 790,000 0.6385 -8.70%
2018-11-02 0 0.690 0.650 0.700 0.620 0.690 760,000 493,300 0.6491 0.690 0.650 0.700 0.620 0.690 760,000 0.6491 6.15%
2018-11-01 0 0.650 0.650 0.670 0.620 0.680 410,000 263,400 0.6424 0.650 0.650 0.670 0.620 0.680 410,000 0.6424 -1.52%
2018-10-31 0 0.660 0.630 0.750 0.600 0.700 2,930,000 1,857,300 0.6339 0.660 0.630 0.750 0.600 0.700 2,930,000 0.6339 3.13%
2018-10-30 0 0.640 0.630 0.690 0.610 0.690 220,000 141,200 0.6418 0.640 0.630 0.690 0.610 0.690 220,000 0.6418 -3.03%
2018-10-29 0 0.660 0.660 0.680 0.650 0.690 130,000 85,900 0.6608 0.660 0.660 0.680 0.650 0.690 130,000 0.6608 3.13%
2018-10-26 0 0.640 0.640 0.680 0.640 0.640 10,000 6,400 0.6400 0.640 0.640 0.680 0.640 0.640 10,000 0.6400 -4.48%
2018-10-25 0 0.670 0.660 0.690 0.600 0.670 230,000 143,500 0.6239 0.670 0.660 0.690 0.600 0.670 230,000 0.6239 -1.47%
2018-10-24 0 0.680 0.680 0.700 0.670 0.680 90,000 61,000 0.6778 0.680 0.680 0.700 0.670 0.680 90,000 0.6778 1.49%
2018-10-23 0 0.670 0.660 0.680 0.650 0.710 540,000 368,600 0.6826 0.670 0.660 0.680 0.650 0.710 540,000 0.6826 -8.22%
2018-10-22 0 0.730 0.700 0.730 0.720 0.730 60,000 43,700 0.7283 0.730 0.700 0.730 0.720 0.730 60,000 0.7283 0.00%
2018-10-19 0 0.730 0.700 0.730 0.730 0.730 50,000 36,500 0.7300 0.730 0.700 0.730 0.730 0.730 50,000 0.7300 0.00%
2018-10-18 0 0.730 0.730 0.740 0.730 0.730 10,000 7,300 0.7300 0.730 0.730 0.740 0.730 0.730 10,000 0.7300 0.00%
2018-10-16 0 0.730 0.730 0.760 0.730 0.800 660,000 522,800 0.7921 0.730 0.730 0.760 0.730 0.800 660,000 0.7921 0.00%
2018-10-15 0 0.730 0.720 0.740 0.720 0.740 120,000 87,400 0.7283 0.730 0.720 0.740 0.720 0.740 120,000 0.7283 0.00%
2018-10-12 0 0.730 0.730 0.750 0.730 0.800 620,000 482,500 0.7782 0.730 0.730 0.750 0.730 0.800 620,000 0.7782 0.00%
2018-10-11 0 0.730 0.730 0.740 0.710 0.760 940,000 697,700 0.7422 0.730 0.730 0.740 0.710 0.760 940,000 0.7422 -2.67%
2018-10-10 0 0.750 0.730 0.790 0.750 0.770 480,000 362,300 0.7548 0.750 0.730 0.790 0.750 0.770 480,000 0.7548 -6.25%
2018-10-09 0 0.800 0.800 0.840 0.760 0.800 420,000 329,000 0.7833 0.800 0.800 0.840 0.760 0.800 420,000 0.7833 0.00%
2018-10-08 0 0.800 0.760 0.800 0.780 0.810 600,000 482,900 0.8048 0.800 0.760 0.800 0.780 0.810 600,000 0.8048 0.00%
2018-10-05 0 0.800 0.780 0.800 0.780 0.810 150,000 120,100 0.8007 0.800 0.780 0.800 0.780 0.810 150,000 0.8007 0.00%
2018-10-04 0 0.800 0.800 0.840 0.790 0.860 990,000 818,000 0.8263 0.800 0.800 0.840 0.790 0.860 990,000 0.8263 -2.44%
2018-10-03 0 0.820 0.800 0.810 0.810 0.820 30,000 24,400 0.8133 0.820 0.800 0.810 0.810 0.820 30,000 0.8133 -2.38%
2018-10-02 0 0.840 0.840 0.850 0.800 0.860 220,000 182,500 0.8295 0.840 0.840 0.850 0.800 0.860 220,000 0.8295 -2.33%
2018-09-28 0 0.860 0.850 0.950 0.760 0.860 1,340,000 1,068,700 0.7975 0.860 0.850 0.950 0.760 0.860 1,340,000 0.7975 8.86%
2018-09-27 0 0.790 0.780 0.800 0.710 0.800 390,000 295,700 0.7582 0.790 0.780 0.800 0.710 0.800 390,000 0.7582 2.60%
2018-09-26 0 0.770 0.770 0.780 0.680 0.770 700,000 506,100 0.7230 0.770 0.770 0.780 0.680 0.770 700,000 0.7230 5.48%
2018-09-24 0 0.730 0.730 0.750 0.730 0.780 240,000 180,800 0.7533 0.730 0.730 0.750 0.730 0.780 240,000 0.7533 0.00%
2018-09-21 0 0.730 0.730 0.790 0.730 0.790 290,000 216,700 0.7472 0.730 0.730 0.790 0.730 0.790 290,000 0.7472 -5.19%
2018-09-20 0 0.770 0.720 0.770 0.770 0.770 60,000 46,200 0.7700 0.770 0.720 0.770 0.770 0.770 60,000 0.7700 -1.28%
2018-09-19 0 0.780 0.780 0.790 0.750 0.780 190,000 144,100 0.7584 0.780 0.780 0.790 0.750 0.780 190,000 0.7584 0.00%
2018-09-18 0 0.780 0.760 0.780 0.750 0.780 120,005 90,304 0.7525 0.780 0.760 0.780 0.750 0.780 120,005 0.7525 -1.27%
2018-09-17 0 0.790 0.750 0.790 0.770 0.790 20,000 15,600 0.7800 0.790 0.750 0.790 0.770 0.790 20,000 0.7800 2.60%
2018-09-14 0 0.770 0.750 0.770 0.770 0.780 100,000 77,400 0.7740 0.770 0.750 0.770 0.770 0.780 100,000 0.7740 1.32%
2018-09-13 0 0.760 0.750 0.770 0.750 0.760 360,000 271,100 0.7531 0.760 0.750 0.770 0.750 0.760 360,000 0.7531 1.33%
2018-09-12 0 0.750 0.710 0.750 0.740 0.770 430,000 328,100 0.7630 0.750 0.710 0.750 0.740 0.770 430,000 0.7630 0.00%
2018-09-11 0 0.750 0.750 0.760 0.740 0.770 180,000 135,600 0.7533 0.750 0.750 0.760 0.740 0.770 180,000 0.7533 -1.32%
2018-09-10 0 0.760 0.750 0.770 0.730 0.770 260,000 194,100 0.7465 0.760 0.750 0.770 0.730 0.770 260,000 0.7465 -1.30%
2018-09-07 0 0.770 0.760 0.770 0.760 0.770 630,000 480,500 0.7627 0.770 0.760 0.770 0.760 0.770 630,000 0.7627 0.00%
2018-09-06 0 0.770 0.760 0.770 0.770 0.780 370,000 286,700 0.7749 0.770 0.760 0.770 0.770 0.780 370,000 0.7749 -3.75%
2018-09-05 0 0.800 0.800 0.810 0.780 0.820 240,000 192,100 0.8004 0.800 0.800 0.810 0.780 0.820 240,000 0.8004 1.27%
2018-09-04 0 0.790 0.790 0.800 0.780 0.790 50,000 39,200 0.7840 0.790 0.790 0.800 0.780 0.790 50,000 0.7840 0.00%
2018-09-03 0 0.790 0.780 0.790 0.780 0.790 110,000 86,200 0.7836 0.790 0.780 0.790 0.780 0.790 110,000 0.7836 0.00%
2018-08-31 0 0.790 0.790 0.800 0.790 0.820 610,000 489,500 0.8025 0.790 0.790 0.800 0.790 0.820 610,000 0.8025 -2.47%
2018-08-30 0 0.810 0.800 0.830 0.810 0.830 50,000 40,900 0.8180 0.810 0.800 0.830 0.810 0.830 50,000 0.8180 -1.22%
2018-08-29 0 0.820 0.820 0.830 0.810 0.860 1,190,000 977,900 0.8218 0.820 0.820 0.830 0.810 0.860 1,190,000 0.8218 0.00%
2018-08-28 0 0.820 0.820 0.830 0.820 0.860 240,000 199,800 0.8325 0.820 0.820 0.830 0.820 0.860 240,000 0.8325 0.00%
2018-08-27 0 0.820 0.820 0.860 0.800 0.870 730,000 610,200 0.8359 0.820 0.820 0.860 0.800 0.870 730,000 0.8359 -3.53%
2018-08-24 0 0.850 0.830 0.880 0.850 0.880 1,930,000 1,650,500 0.8552 0.850 0.830 0.880 0.850 0.880 1,930,000 0.8552 1.19%
2018-08-23 0 0.840 0.830 0.850 0.840 0.860 280,000 236,200 0.8436 0.840 0.830 0.850 0.840 0.860 280,000 0.8436 -1.18%
2018-08-22 0 0.850 0.850 0.860 0.850 0.860 190,000 162,000 0.8526 0.850 0.850 0.860 0.850 0.860 190,000 0.8526 0.00%
2018-08-21 0 0.850 0.850 0.860 0.850 0.870 400,000 343,400 0.8585 0.850 0.850 0.860 0.850 0.870 400,000 0.8585 0.00%
2018-08-20 0 0.850 0.850 0.860 0.850 0.880 1,010,000 869,400 0.8608 0.850 0.850 0.860 0.850 0.880 1,010,000 0.8608 0.00%
2018-08-17 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.850 0.840 0.850 0.850 0.850 20,000 0.8500 0.00%
2018-08-16 0 0.850 0.850 0.870 0.830 0.850 840,100 707,687 0.8424 0.850 0.850 0.870 0.830 0.850 840,100 0.8424 -1.16%
2018-08-15 0 0.860 0.860 0.880 0.850 0.860 110,000 93,800 0.8527 0.860 0.860 0.880 0.850 0.860 110,000 0.8527 0.00%
2018-08-14 0 0.860 0.860 0.870 0.850 0.860 270,000 231,400 0.8570 0.860 0.860 0.870 0.850 0.860 270,000 0.8570 -2.27%
2018-08-13 0 0.880 0.880 0.890 0.850 0.880 1,910,000 1,677,600 0.8783 0.880 0.880 0.890 0.850 0.880 1,910,000 0.8783 3.53%
2018-08-10 0 0.850 0.850 0.880 0.850 0.880 220,000 191,300 0.8695 0.850 0.850 0.880 0.850 0.880 220,000 0.8695 -2.30%
2018-08-09 0 0.870 0.870 0.880 0.870 0.900 1,270,000 1,124,400 0.8854 0.870 0.870 0.880 0.870 0.900 1,270,000 0.8854 -1.14%
2018-08-08 0 0.880 0.860 0.880 0.860 0.900 1,520,000 1,335,000 0.8783 0.880 0.860 0.880 0.860 0.900 1,520,000 0.8783 3.53%
2018-08-07 0 0.850 0.850 0.860 0.850 0.880 70,000 60,400 0.8629 0.850 0.850 0.860 0.850 0.880 70,000 0.8629 0.00%
2018-08-06 0 0.850 0.840 0.870 0.840 0.880 500,000 426,500 0.8530 0.850 0.840 0.870 0.840 0.880 500,000 0.8530 -3.41%
2018-08-03 0 0.880 0.880 0.900 0.880 0.900 510,000 457,500 0.8971 0.880 0.880 0.900 0.880 0.900 510,000 0.8971 -1.12%
2018-08-02 0 0.890 0.870 0.890 0.850 0.890 710,000 618,600 0.8713 0.890 0.870 0.890 0.850 0.890 710,000 0.8713 1.14%
2018-08-01 0 0.880 0.870 0.880 0.880 0.900 120,000 106,000 0.8833 0.880 0.870 0.880 0.880 0.900 120,000 0.8833 -1.12%
2018-07-31 0 0.890 0.890 0.910 0.880 0.920 50,000 45,600 0.9120 0.890 0.890 0.910 0.880 0.920 50,000 0.9120 -1.11%
2018-07-30 0 0.900 0.900 0.920 0.900 0.920 960,000 877,000 0.9135 0.900 0.900 0.920 0.900 0.920 960,000 0.9135 0.00%
2018-07-27 0 0.900 0.880 0.900 0.850 0.900 520,000 459,600 0.8838 0.900 0.880 0.900 0.850 0.900 520,000 0.8838 0.00%
2018-07-26 0 0.900 0.900 0.910 0.890 0.900 830,000 744,700 0.8972 0.900 0.900 0.910 0.890 0.900 830,000 0.8972 2.27%
2018-07-25 0 0.880 0.880 0.890 0.880 0.890 60,000 53,000 0.8833 0.880 0.880 0.890 0.880 0.890 60,000 0.8833 -1.12%
2018-07-24 0 0.890 0.880 0.900 0.870 0.920 790,000 697,200 0.8825 0.890 0.880 0.900 0.870 0.920 790,000 0.8825 1.14%
2018-07-23 0 0.880 0.870 0.880 0.880 0.910 530,000 471,700 0.8900 0.880 0.870 0.880 0.880 0.910 530,000 0.8900 0.00%
2018-07-20 0 0.880 0.870 0.900 0.880 0.890 70,000 62,100 0.8871 0.880 0.870 0.900 0.880 0.890 70,000 0.8871 -2.22%
2018-07-19 0 0.900 0.890 0.940 0.860 0.900 490,000 432,700 0.8831 0.900 0.890 0.940 0.860 0.900 490,000 0.8831 2.27%
2018-07-18 0 0.880 0.870 0.880 0.870 0.880 40,000 34,900 0.8725 0.880 0.870 0.880 0.870 0.880 40,000 0.8725 1.15%
2018-07-17 0 0.870 0.870 0.880 0.870 0.890 100,000 88,200 0.8820 0.870 0.870 0.880 0.870 0.890 100,000 0.8820 -2.25%
2018-07-16 0 0.890 0.870 0.910 0.860 0.900 240,000 212,500 0.8854 0.890 0.870 0.910 0.860 0.900 240,000 0.8854 1.14%
2018-07-13 0 0.880 0.880 0.900 0.860 0.890 140,000 122,000 0.8714 0.880 0.880 0.900 0.860 0.890 140,000 0.8714 -1.12%
2018-07-12 0 0.890 0.880 0.890 0.860 0.900 110,000 96,900 0.8809 0.890 0.880 0.890 0.860 0.900 110,000 0.8809 -1.11%
2018-07-11 0 0.900 0.890 0.900 0.850 0.900 570,000 493,500 0.8658 0.900 0.890 0.900 0.850 0.900 570,000 0.8658 1.12%
2018-07-10 0 0.890 0.890 0.930 0.880 0.940 130,000 120,700 0.9285 0.890 0.890 0.930 0.880 0.940 130,000 0.9285 -5.32%
2018-07-09 0 0.940 0.900 0.940 0.870 0.940 780,000 706,100 0.9053 0.940 0.900 0.940 0.870 0.940 780,000 0.9053 8.05%
2018-07-06 0 0.870 0.870 0.900 0.870 0.870 100,000 87,200 0.8720 0.870 0.870 0.900 0.870 0.870 100,000 0.8720 -1.14%
2018-07-05 0 0.880 0.870 0.890 0.880 0.900 150,000 134,300 0.8953 0.880 0.870 0.890 0.880 0.900 150,000 0.8953 -2.22%
2018-07-04 0 0.900 0.900 0.930 0.900 0.950 50,000 46,100 0.9220 0.900 0.900 0.930 0.900 0.950 50,000 0.9220 0.00%
2018-07-03 0 0.900 0.870 0.900 0.870 0.930 710,000 635,000 0.8944 0.900 0.870 0.900 0.870 0.930 710,000 0.8944 -1.10%
2018-06-29 0 0.910 0.910 0.920 0.900 0.950 90,000 82,500 0.9167 0.910 0.910 0.920 0.900 0.950 90,000 0.9167 -4.21%
2018-06-28 0 0.950 0.920 0.970 0.900 0.970 1,170,000 1,078,500 0.9218 0.950 0.920 0.970 0.900 0.970 1,170,000 0.9218 2.15%
2018-06-27 0 0.930 0.920 0.930 0.930 0.970 980,512 923,465 0.9418 0.930 0.920 0.930 0.930 0.970 980,512 0.9418 -4.12%
2018-06-26 0 0.970 0.960 0.970 0.950 0.980 230,000 220,600 0.9591 0.970 0.960 0.970 0.950 0.980 230,000 0.9591 0.00%
2018-06-25 0 0.970 0.960 0.980 0.940 0.990 1,030,000 984,500 0.9558 0.970 0.960 0.980 0.940 0.990 1,030,000 0.9558 -2.02%
2018-06-22 0 0.990 0.980 0.990 0.970 1.010 70,000 69,300 0.9900 0.990 0.980 0.990 0.970 1.010 70,000 0.9900 1.02%
2018-06-21 0 0.980 0.970 0.980 0.970 1.010 260,000 255,500 0.9827 0.980 0.970 0.980 0.970 1.010 260,000 0.9827 -2.00%
2018-06-20 0 1.000 0.980 1.000 0.990 1.000 280,000 278,400 0.9943 1.000 0.980 1.000 0.990 1.000 280,000 0.9943 4.17%
2018-06-19 0 0.960 0.960 0.990 0.960 1.020 1,180,000 1,160,700 0.9836 0.960 0.960 0.990 0.960 1.020 1,180,000 0.9836 -5.88%
2018-06-15 0 1.020 1.020 1.030 1.010 1.040 820,000 841,300 1.0260 1.020 1.020 1.030 1.010 1.040 820,000 1.0260 0.99%
2018-06-14 0 1.010 1.000 1.030 1.010 1.030 730,000 750,900 1.0286 1.010 1.000 1.030 1.010 1.030 730,000 1.0286 -1.94%
2018-06-13 0 1.030 1.010 1.030 1.010 1.030 690,000 707,200 1.0249 1.030 1.010 1.030 1.010 1.030 690,000 1.0249 1.98%
2018-06-12 0 1.010 1.000 1.010 1.010 1.020 310,000 313,900 1.0126 1.010 1.000 1.010 1.010 1.020 310,000 1.0126 0.00%
2018-06-11 0 1.010 1.000 1.020 0.990 1.010 930,000 935,300 1.0057 1.010 1.000 1.020 0.990 1.010 930,000 1.0057 1.00%
2018-06-08 0 1.000 0.990 1.000 0.950 1.000 2,710,000 2,626,100 0.9690 1.000 0.990 1.000 0.950 1.000 2,710,000 0.9690 0.00%
2018-06-07 0 1.000 1.000 1.020 1.000 1.040 840,000 858,700 1.0223 1.000 1.000 1.020 1.000 1.040 840,000 1.0223 -0.99%
2018-06-06 0 1.010 0.990 1.020 1.000 1.030 1,240,000 1,267,100 1.0219 1.010 0.990 1.020 1.000 1.030 1,240,000 1.0219 -0.98%
2018-06-05 0 1.020 1.010 1.030 0.960 1.040 2,160,000 2,144,800 0.9930 1.020 1.010 1.030 0.960 1.040 2,160,000 0.9930 0.00%
2018-06-04 0 1.020 0.990 1.020 1.010 1.020 290,000 295,300 1.0183 1.020 0.990 1.020 1.010 1.020 290,000 1.0183 0.00%
2018-06-01 0 1.020 1.010 1.020 0.980 1.030 470,010 477,910 1.0168 1.020 1.010 1.020 0.980 1.030 470,010 1.0168 4.08%
2018-05-31 0 0.980 0.980 1.000 0.980 1.020 440,000 438,900 0.9975 0.980 0.980 1.000 0.980 1.020 440,000 0.9975 -2.00%
2018-05-30 0 1.000 1.000 1.010 0.990 1.020 1,620,000 1,623,100 1.0019 1.000 1.000 1.010 0.990 1.020 1,620,000 1.0019 -2.91%
2018-05-29 0 1.030 1.030 1.050 1.000 1.070 2,110,000 2,205,200 1.0451 1.030 1.030 1.050 1.000 1.070 2,110,000 1.0451 0.00%
2018-05-28 0 1.030 1.030 1.050 1.030 1.060 2,420,000 2,526,800 1.0441 1.030 1.030 1.050 1.030 1.060 2,420,000 1.0441 -2.83%
2018-05-25 0 1.060 1.050 1.070 1.020 1.190 6,930,000 7,435,400 1.0729 1.060 1.050 1.070 1.020 1.190 6,930,000 1.0729 -1.85%
2018-05-24 0 1.080 1.060 1.090 1.000 1.080 4,240,000 4,387,700 1.0348 1.080 1.060 1.090 1.000 1.080 4,240,000 1.0348 5.88%
2018-05-23 0 1.020 1.020 1.030 1.010 1.040 550,000 565,100 1.0275 1.020 1.020 1.030 1.010 1.040 550,000 1.0275 -4.67%
2018-05-21 0 1.070 1.050 1.070 1.040 1.070 810,000 854,100 1.0544 1.070 1.050 1.070 1.040 1.070 810,000 1.0544 2.88%
2018-05-18 0 1.040 1.020 1.040 1.010 1.040 290,000 296,100 1.0210 1.040 1.020 1.040 1.010 1.040 290,000 1.0210 -0.95%
2018-05-17 0 1.050 1.030 1.050 1.020 1.050 160,000 166,400 1.0400 1.050 1.030 1.050 1.020 1.050 160,000 1.0400 0.00%
2018-05-16 0 1.050 1.030 1.050 1.020 1.050 130,000 134,300 1.0331 1.050 1.030 1.050 1.020 1.050 130,000 1.0331 0.96%
2018-05-15 0 1.040 1.020 1.050 0.970 1.040 440,000 441,900 1.0043 1.040 1.020 1.050 0.970 1.040 440,000 1.0043 -0.95%
2018-05-14 0 1.050 1.040 1.050 1.000 1.050 640,000 662,100 1.0345 1.050 1.040 1.050 1.000 1.050 640,000 1.0345 5.00%
2018-05-11 0 1.000 0.980 1.000 0.980 1.020 370,000 367,200 0.9924 1.000 0.980 1.000 0.980 1.020 370,000 0.9924 0.00%
2018-05-10 0 1.000 0.990 1.000 0.980 1.020 350,000 348,100 0.9946 1.000 0.990 1.000 0.980 1.020 350,000 0.9946 -1.96%
2018-05-09 0 1.020 1.000 1.020 0.990 1.020 270,000 270,700 1.0026 1.020 1.000 1.020 0.990 1.020 270,000 1.0026 2.00%
2018-05-08 0 1.000 0.990 1.000 1.000 1.030 830,000 836,300 1.0076 1.000 0.990 1.000 1.000 1.030 830,000 1.0076 -3.85%
2018-05-07 0 1.040 1.020 1.040 1.000 1.060 450,000 461,900 1.0264 1.040 1.020 1.040 1.000 1.060 450,000 1.0264 -0.95%
2018-05-04 0 1.050 1.040 1.050 1.000 1.060 330,000 340,100 1.0306 1.050 1.040 1.050 1.000 1.060 330,000 1.0306 -0.94%
2018-05-03 0 1.060 1.050 1.060 1.020 1.080 530,000 559,400 1.0555 1.060 1.050 1.060 1.020 1.080 530,000 1.0555 -2.75%
2018-05-02 0 1.090 1.080 1.090 1.080 1.100 210,000 228,100 1.0862 1.090 1.080 1.090 1.080 1.100 210,000 1.0862 -1.80%
2018-04-30 0 1.110 1.090 1.110 1.070 1.120 180,000 197,000 1.0944 1.110 1.090 1.110 1.070 1.120 180,000 1.0944 0.91%
2018-04-27 0 1.100 1.070 1.100 1.060 1.120 1,580,000 1,724,800 1.0916 1.100 1.070 1.100 1.060 1.120 1,580,000 1.0916 -0.90%
2018-04-26 0 1.110 1.080 1.110 1.080 1.190 3,590,000 4,009,500 1.1169 1.110 1.080 1.110 1.080 1.190 3,590,000 1.1169 -5.13%
2018-04-25 0 1.170 1.160 1.170 1.080 1.210 35,880,000 40,642,000 1.1327 1.170 1.160 1.170 1.080 1.210 35,880,000 1.1327 3.54%
2018-04-24 0 1.130 1.130 1.150 1.090 1.350 49,050,000 62,534,300 1.2749 1.130 1.130 1.150 1.090 1.350 49,050,000 1.2749 -0.88%
2018-04-23 0 1.140 1.130 1.140 0.900 1.220 22,890,000 25,538,700 1.1157 1.140 1.130 1.140 0.900 1.220 22,890,000 1.1157 26.67%
2018-04-20 0 0.900 0.890 0.900 0.840 0.930 3,690,000 3,364,900 0.9119 0.900 0.890 0.900 0.840 0.930 3,690,000 0.9119 4.65%
2018-04-19 0 0.860 0.860 0.880 0.820 0.900 4,440,000 3,817,500 0.8598 0.860 0.860 0.880 0.820 0.900 4,440,000 0.8598 3.61%
2018-04-18 0 0.830 0.830 0.840 0.830 0.880 1,040,000 876,600 0.8429 0.830 0.830 0.840 0.830 0.880 1,040,000 0.8429 -1.19%
2018-04-17 0 0.840 0.820 0.840 0.830 0.840 510,000 426,800 0.8369 0.840 0.820 0.840 0.830 0.840 510,000 0.8369 -1.18%
2018-04-16 0 0.850 0.840 0.860 0.840 0.860 130,000 109,800 0.8446 0.850 0.840 0.860 0.840 0.860 130,000 0.8446 -2.30%
2018-04-13 0 0.870 0.850 0.870 0.840 0.870 1,000,000 859,800 0.8598 0.870 0.850 0.870 0.840 0.870 1,000,000 0.8598 0.00%
2018-04-12 0 0.870 0.860 0.870 0.830 0.880 850,000 719,100 0.8460 0.870 0.860 0.870 0.830 0.880 850,000 0.8460 -1.14%
2018-04-11 0 0.880 0.880 0.890 0.870 0.900 300,000 264,000 0.8800 0.880 0.880 0.890 0.870 0.900 300,000 0.8800 0.00%
2018-04-10 0 0.880 0.870 0.880 0.860 0.890 820,000 720,100 0.8782 0.880 0.870 0.880 0.860 0.890 820,000 0.8782 -1.12%
2018-04-09 0 0.890 0.880 0.910 0.880 0.910 920,000 825,300 0.8971 0.890 0.880 0.910 0.880 0.910 920,000 0.8971 -1.11%
2018-04-06 0 0.900 0.890 0.910 0.900 0.900 80,000 71,900 0.8988 0.900 0.890 0.910 0.900 0.900 80,000 0.8988 -1.10%
2018-04-04 0 0.910 0.900 0.910 0.910 0.920 40,000 36,700 0.9175 0.910 0.900 0.910 0.910 0.920 40,000 0.9175 1.11%
2018-04-03 0 0.900 0.890 0.910 0.890 0.900 740,000 664,800 0.8984 0.900 0.890 0.910 0.890 0.900 740,000 0.8984 1.12%
2018-03-29 0 0.890 0.880 0.910 0.860 0.910 9,140,000 8,141,900 0.8908 0.890 0.880 0.910 0.860 0.910 9,140,000 0.8908 -2.20%
2018-03-28 0 0.910 0.900 0.920 0.910 0.920 670,000 612,300 0.9139 0.910 0.900 0.920 0.910 0.920 670,000 0.9139 -1.09%
2018-03-27 0 0.920 0.920 0.930 0.910 0.930 170,000 156,200 0.9188 0.920 0.920 0.930 0.910 0.930 170,000 0.9188 0.00%
2018-03-26 0 0.920 0.920 0.930 0.900 0.920 560,000 510,200 0.9111 0.920 0.920 0.930 0.900 0.920 560,000 0.9111 0.00%
2018-03-23 0 0.920 0.920 0.930 0.900 0.930 1,440,000 1,326,200 0.9210 0.920 0.920 0.930 0.900 0.930 1,440,000 0.9210 -2.13%
2018-03-22 0 0.940 0.940 0.950 0.940 0.960 570,000 540,600 0.9484 0.940 0.940 0.950 0.940 0.960 570,000 0.9484 -2.08%
2018-03-21 0 0.960 0.960 0.970 0.960 0.990 470,000 458,400 0.9753 0.960 0.960 0.970 0.960 0.990 470,000 0.9753 -4.00%
2018-03-20 0 1.000 0.990 1.000 0.940 1.040 8,100,000 8,124,000 1.0030 1.000 0.990 1.000 0.940 1.040 8,100,000 1.0030 6.38%
2018-03-19 0 0.940 0.930 0.940 0.930 0.940 180,000 168,800 0.9378 0.940 0.930 0.940 0.930 0.940 180,000 0.9378 0.00%
2018-03-16 0 0.940 0.940 0.950 0.940 0.950 170,000 160,000 0.9412 0.940 0.940 0.950 0.940 0.950 170,000 0.9412 -1.05%
2018-03-15 0 0.950 0.940 0.960 0.930 0.960 220,000 207,100 0.9414 0.950 0.940 0.960 0.930 0.960 220,000 0.9414 1.06%
2018-03-14 0 0.940 0.930 0.950 0.930 0.960 300,000 282,600 0.9420 0.940 0.930 0.950 0.930 0.960 300,000 0.9420 0.00%
2018-03-13 0 0.940 0.940 0.950 0.930 0.970 140,000 132,000 0.9429 0.940 0.940 0.950 0.930 0.970 140,000 0.9429 -1.05%
2018-03-12 0 0.950 0.940 0.950 0.930 0.960 410,000 387,700 0.9456 0.950 0.940 0.950 0.930 0.960 410,000 0.9456 2.15%
2018-03-09 0 0.930 0.930 0.940 0.930 0.940 160,000 148,900 0.9306 0.930 0.930 0.940 0.930 0.940 160,000 0.9306 1.09%
2018-03-08 0 0.920 0.910 0.940 0.910 0.950 400,000 372,000 0.9300 0.920 0.910 0.940 0.910 0.950 400,000 0.9300 0.00%
2018-03-07 0 0.920 0.920 0.930 0.920 0.930 350,000 322,300 0.9209 0.920 0.920 0.930 0.920 0.930 350,000 0.9209 -1.08%
2018-03-06 0 0.930 0.930 0.940 0.920 0.950 820,000 767,000 0.9354 0.930 0.930 0.940 0.920 0.950 820,000 0.9354 1.09%
2018-03-05 0 0.920 0.920 0.930 0.920 0.930 490,000 451,800 0.9220 0.920 0.920 0.930 0.920 0.930 490,000 0.9220 0.00%
2018-03-02 0 0.920 0.920 0.960 0.920 0.950 740,000 693,100 0.9366 0.920 0.920 0.960 0.920 0.950 740,000 0.9366 -3.16%
2018-03-01 0 0.950 0.950 0.970 0.940 0.970 460,000 439,000 0.9543 0.950 0.950 0.970 0.940 0.970 460,000 0.9543 -2.06%
2018-02-28 0 0.970 0.960 0.970 0.940 0.970 210,000 201,300 0.9586 0.970 0.960 0.970 0.940 0.970 210,000 0.9586 2.11%
2018-02-27 0 0.950 0.930 0.950 0.920 0.960 1,740,000 1,707,100 0.9811 0.950 0.930 0.950 0.920 0.960 1,740,000 0.9811 0.00%
2018-02-26 0 0.950 0.950 0.970 0.950 1.000 1,470,000 1,426,300 0.9703 0.950 0.950 0.970 0.950 1.000 1,470,000 0.9703 1.06%
2018-02-23 0 0.940 0.940 0.960 0.940 0.960 680,000 645,400 0.9491 0.940 0.940 0.960 0.940 0.960 680,000 0.9491 0.00%
2018-02-22 0 0.940 0.940 0.960 0.920 0.940 40,000 37,200 0.9300 0.940 0.940 0.960 0.920 0.940 40,000 0.9300 0.00%
2018-02-21 0 0.940 0.930 0.940 0.910 0.940 80,000 74,800 0.9350 0.940 0.930 0.940 0.910 0.940 80,000 0.9350 1.08%
2018-02-20 0 0.930 0.920 0.930 0.930 0.950 100,000 93,500 0.9350 0.930 0.920 0.930 0.930 0.950 100,000 0.9350 -2.11%
2018-02-15 0 0.950 0.930 0.950 0.940 0.970 430,000 410,200 0.9540 0.950 0.930 0.950 0.940 0.970 430,000 0.9540 2.15%
2018-02-14 0 0.930 0.930 0.940 0.930 0.930 80,000 74,400 0.9300 0.930 0.930 0.940 0.930 0.930 80,000 0.9300 0.00%
2018-02-13 0 0.930 0.910 0.930 0.920 0.930 310,000 287,000 0.9258 0.930 0.910 0.930 0.920 0.930 310,000 0.9258 3.33%
2018-02-12 0 0.900 0.900 0.910 0.900 0.930 410,000 374,800 0.9141 0.900 0.900 0.910 0.900 0.930 410,000 0.9141 -3.23%
2018-02-09 0 0.930 0.930 0.940 0.900 0.930 6,560,000 5,970,400 0.9101 0.930 0.930 0.940 0.900 0.930 6,560,000 0.9101 -3.12%
2018-02-08 0 0.960 0.930 0.960 0.910 0.960 1,510,000 1,407,400 0.9321 0.960 0.930 0.960 0.910 0.960 1,510,000 0.9321 1.05%
2018-02-07 0 0.950 0.940 0.960 0.940 0.980 510,000 485,000 0.9510 0.950 0.940 0.960 0.940 0.980 510,000 0.9510 -2.06%
2018-02-06 0 0.970 0.960 0.970 0.950 1.000 1,940,000 1,875,900 0.9670 0.970 0.960 0.970 0.950 1.000 1,940,000 0.9670 -3.00%
2018-02-05 0 1.000 1.000 1.010 0.990 1.010 630,000 630,200 1.0003 1.000 1.000 1.010 0.990 1.010 630,000 1.0003 0.00%
2018-02-02 0 1.000 0.990 1.000 0.990 1.000 220,000 218,300 0.9923 1.000 0.990 1.000 0.990 1.000 220,000 0.9923 1.01%
2018-02-01 0 0.990 0.990 1.010 0.990 1.000 500,000 497,300 0.9946 0.990 0.990 1.010 0.990 1.000 500,000 0.9946 -1.98%
2018-01-31 0 1.010 1.000 1.020 1.000 1.030 1,990,000 2,026,200 1.0182 1.010 1.000 1.020 1.000 1.030 1,990,000 1.0182 0.00%
2018-01-30 0 1.010 1.010 1.020 1.000 1.020 940,000 946,500 1.0069 1.010 1.010 1.020 1.000 1.020 940,000 1.0069 0.00%
2018-01-29 0 1.010 1.010 1.020 1.000 1.050 1,090,000 1,106,600 1.0152 1.010 1.010 1.020 1.000 1.050 1,090,000 1.0152 -2.88%
2018-01-26 0 1.040 1.020 1.040 1.020 1.040 350,000 360,500 1.0300 1.040 1.020 1.040 1.020 1.040 350,000 1.0300 1.96%
2018-01-25 0 1.020 1.020 1.030 1.020 1.040 1,710,000 1,760,900 1.0298 1.020 1.020 1.030 1.020 1.040 1,710,000 1.0298 -1.92%
2018-01-24 0 1.040 1.030 1.040 1.020 1.060 1,250,000 1,291,600 1.0333 1.040 1.030 1.040 1.020 1.060 1,250,000 1.0333 0.00%
2018-01-23 0 1.040 1.030 1.040 1.000 1.090 3,840,000 3,977,500 1.0358 1.040 1.030 1.040 1.000 1.090 3,840,000 1.0358 -3.70%
2018-01-22 0 1.080 1.070 1.080 1.050 1.080 570,000 607,400 1.0656 1.080 1.070 1.080 1.050 1.080 570,000 1.0656 0.93%
2018-01-19 0 1.070 1.060 1.070 1.020 1.080 1,820,000 1,914,200 1.0518 1.070 1.060 1.070 1.020 1.080 1,820,000 1.0518 -1.83%
2018-01-18 0 1.090 1.070 1.100 1.070 1.130 1,960,000 2,172,100 1.1082 1.090 1.070 1.100 1.070 1.130 1,960,000 1.1082 -0.91%
2018-01-17 0 1.100 1.100 1.110 1.090 1.120 1,010,000 1,108,500 1.0975 1.100 1.100 1.110 1.090 1.120 1,010,000 1.0975 0.00%
2018-01-16 0 1.100 1.080 1.110 1.070 1.120 2,030,000 2,227,500 1.0973 1.100 1.080 1.110 1.070 1.120 2,030,000 1.0973 2.80%
2018-01-15 0 1.070 1.070 1.080 1.050 1.090 470,000 501,700 1.0674 1.070 1.070 1.080 1.050 1.090 470,000 1.0674 0.00%
2018-01-12 0 1.070 1.060 1.070 1.040 1.090 520,000 552,500 1.0625 1.070 1.060 1.070 1.040 1.090 520,000 1.0625 0.94%
2018-01-11 0 1.060 1.050 1.060 1.050 1.080 620,000 655,700 1.0576 1.060 1.050 1.060 1.050 1.080 620,000 1.0576 0.00%
2018-01-10 0 1.060 1.060 1.070 1.050 1.110 1,110,000 1,211,000 1.0910 1.060 1.060 1.070 1.050 1.110 1,110,000 1.0910 -0.93%
2018-01-09 0 1.070 1.070 1.080 1.060 1.080 865,000 920,300 1.0639 1.070 1.070 1.080 1.060 1.080 865,000 1.0639 0.94%
2018-01-08 0 1.060 1.060 1.070 1.060 1.090 850,000 914,300 1.0756 1.060 1.060 1.070 1.060 1.090 850,000 1.0756 -2.75%
2018-01-05 0 1.090 1.090 1.110 1.080 1.110 660,000 724,900 1.0983 1.090 1.090 1.110 1.080 1.110 660,000 1.0983 -1.80%
2018-01-04 0 1.110 1.110 1.120 1.080 1.110 1,580,000 1,725,200 1.0919 1.110 1.110 1.120 1.080 1.110 1,580,000 1.0919 1.83%
2018-01-03 0 1.090 1.080 1.090 1.090 1.120 870,000 961,300 1.1049 1.090 1.080 1.090 1.090 1.120 870,000 1.1049 0.00%
2018-01-02 0 1.090 1.080 1.100 1.080 1.110 760,000 829,800 1.0918 1.090 1.080 1.100 1.080 1.110 760,000 1.0918 -0.91%
2017-12-29 0 1.100 1.080 1.100 1.080 1.110 1,170,000 1,276,300 1.0909 1.100 1.080 1.100 1.080 1.110 1,170,000 1.0909 -0.90%
2017-12-28 0 1.110 1.100 1.120 1.100 1.120 1,690,000 1,879,100 1.1119 1.110 1.100 1.120 1.100 1.120 1,690,000 1.1119 -0.89%
2017-12-27 0 1.120 1.100 1.120 1.080 1.200 2,720,000 3,052,400 1.1222 1.120 1.100 1.120 1.080 1.200 2,720,000 1.1222 -5.08%
2017-12-22 0 1.180 1.170 1.200 1.160 1.200 450,000 527,700 1.1727 1.180 1.170 1.200 1.160 1.200 450,000 1.1727 -0.84%
2017-12-21 0 1.190 1.170 1.190 1.160 1.210 800,000 951,100 1.1889 1.190 1.170 1.190 1.160 1.210 800,000 1.1889 1.71%
2017-12-20 0 1.170 1.160 1.170 1.150 1.170 520,000 603,600 1.1608 1.170 1.160 1.170 1.150 1.170 520,000 1.1608 0.86%
2017-12-19 0 1.160 1.150 1.160 1.130 1.190 770,000 894,100 1.1612 1.160 1.150 1.160 1.130 1.190 770,000 1.1612 0.87%
2017-12-18 0 1.150 1.130 1.160 1.120 1.200 2,210,000 2,555,300 1.1562 1.150 1.130 1.160 1.120 1.200 2,210,000 1.1562 -4.17%
2017-12-15 0 1.200 1.190 1.220 1.200 1.250 960,000 1,163,900 1.2124 1.200 1.190 1.220 1.200 1.250 960,000 1.2124 -0.83%
2017-12-14 0 1.210 1.210 1.220 1.180 1.220 700,000 842,000 1.2029 1.210 1.210 1.220 1.180 1.220 700,000 1.2029 -0.82%
2017-12-13 0 1.220 1.210 1.220 1.210 1.250 2,050,000 2,511,500 1.2251 1.220 1.210 1.220 1.210 1.250 2,050,000 1.2251 0.83%
2017-12-12 0 1.210 1.200 1.220 1.210 1.250 2,440,000 2,994,300 1.2272 1.210 1.200 1.220 1.210 1.250 2,440,000 1.2272 -3.97%
2017-12-11 0 1.260 1.250 1.260 1.240 1.320 2,540,000 3,241,000 1.2760 1.260 1.250 1.260 1.240 1.320 2,540,000 1.2760 -3.82%
2017-12-08 0 1.310 1.310 1.330 1.310 1.370 2,100,000 2,816,000 1.3410 1.310 1.310 1.330 1.310 1.370 2,100,000 1.3410 -1.50%
2017-12-07 0 1.330 1.330 1.340 1.260 1.400 10,850,000 14,650,900 1.3503 1.330 1.330 1.340 1.260 1.400 10,850,000 1.3503 3.91%
2017-12-06 0 1.280 1.270 1.280 1.210 1.350 7,720,000 9,695,000 1.2558 1.280 1.270 1.280 1.210 1.350 7,720,000 1.2558 -3.03%
2017-12-05 0 1.320 1.310 1.320 1.310 1.530 23,610,000 33,331,000 1.4117 1.320 1.310 1.320 1.310 1.530 23,610,000 1.4117 -7.69%
2017-12-04 0 1.430 1.410 1.440 1.120 1.570 82,200,000 117,649,700 1.4313 1.430 1.410 1.440 1.120 1.570 82,200,000 1.4313 21.19%
2017-12-01 0 1.180 1.170 1.180 1.010 1.220 43,020,000 49,355,200 1.1473 1.180 1.170 1.180 1.010 1.220 43,020,000 1.1473 14.56%
2017-11-30 0 1.030 1.030 1.040 0.940 1.060 8,240,000 8,401,300 1.0196 1.030 1.030 1.040 0.940 1.060 8,240,000 1.0196 9.57%
2017-11-29 0 0.940 0.930 0.940 0.920 0.980 1,940,000 1,833,100 0.9449 0.940 0.930 0.940 0.920 0.980 1,940,000 0.9449 -4.08%
2017-11-28 0 0.980 0.980 0.990 0.980 1.000 410,000 407,000 0.9927 0.980 0.980 0.990 0.980 1.000 410,000 0.9927 -1.01%
2017-11-27 0 0.990 0.990 1.010 0.980 1.060 2,850,000 2,931,900 1.0287 0.990 0.990 1.010 0.980 1.060 2,850,000 1.0287 -1.98%
2017-11-24 0 1.010 1.000 1.010 0.920 1.020 10,090,000 9,948,200 0.9859 1.010 1.000 1.010 0.920 1.020 10,090,000 0.9859 10.99%
2017-11-23 0 0.910 0.910 0.930 0.880 0.940 1,340,000 1,191,900 0.8895 0.910 0.910 0.930 0.880 0.940 1,340,000 0.8895 -1.09%
2017-11-22 0 0.920 0.900 0.920 0.880 0.920 1,230,000 1,112,900 0.9048 0.920 0.900 0.920 0.880 0.920 1,230,000 0.9048 2.22%
2017-11-21 0 0.900 0.900 0.910 0.890 0.910 1,310,000 1,176,500 0.8981 0.900 0.900 0.910 0.890 0.910 1,310,000 0.8981 0.00%
2017-11-20 0 0.900 0.900 0.920 0.900 0.940 1,160,000 1,057,700 0.9118 0.900 0.900 0.920 0.900 0.940 1,160,000 0.9118 -4.26%
2017-11-17 0 0.940 0.920 0.940 0.930 0.980 2,810,000 2,636,500 0.9383 0.940 0.920 0.940 0.930 0.980 2,810,000 0.9383 1.08%
2017-11-16 0 0.930 0.930 0.950 0.930 0.960 800,000 757,600 0.9470 0.930 0.930 0.950 0.930 0.960 800,000 0.9470 -1.06%
2017-11-15 0 0.940 0.940 0.970 0.930 1.000 3,270,000 3,124,200 0.9554 0.940 0.940 0.970 0.930 1.000 3,270,000 0.9554 -6.93%
2017-11-14 0 1.010 1.020 1.030 1.000 1.020 720,000 724,500 1.0063 1.010 1.020 1.030 1.000 1.020 720,000 1.0063 0.00%
2017-11-13 0 1.010 1.010 1.030 1.010 1.040 680,000 699,000 1.0279 1.010 1.010 1.030 1.010 1.040 680,000 1.0279 -2.88%
2017-11-10 0 1.040 1.020 1.040 0.990 1.040 2,930,000 2,976,600 1.0159 1.040 1.020 1.040 0.990 1.040 2,930,000 1.0159 0.00%
2017-11-09 0 1.040 1.030 1.050 1.010 1.040 750,000 769,600 1.0261 1.040 1.030 1.050 1.010 1.040 750,000 1.0261 0.00%
2017-11-08 0 1.040 1.030 1.050 1.010 1.050 1,220,000 1,258,300 1.0314 1.040 1.030 1.050 1.010 1.050 1,220,000 1.0314 0.00%
2017-11-07 0 1.040 1.030 1.040 1.010 1.040 1,300,000 1,333,800 1.0260 1.040 1.030 1.040 1.010 1.040 1,300,000 1.0260 0.00%
2017-11-06 0 1.040 1.020 1.040 1.020 1.050 1,160,000 1,193,800 1.0291 1.040 1.020 1.040 1.020 1.050 1,160,000 1.0291 -1.89%
2017-11-03 0 1.060 1.050 1.060 1.050 1.140 4,550,000 5,132,000 1.1279 1.060 1.050 1.060 1.050 1.140 4,550,000 1.1279 1.92%
2017-11-02 0 1.040 1.030 1.050 1.040 1.050 360,000 375,100 1.0419 1.040 1.030 1.050 1.040 1.050 360,000 1.0419 -1.89%
2017-11-01 0 1.060 1.060 1.070 1.040 1.070 1,690,000 1,786,800 1.0573 1.060 1.060 1.070 1.040 1.070 1,690,000 1.0573 0.00%
2017-10-31 0 1.060 1.050 1.060 1.050 1.070 220,000 231,900 1.0541 1.060 1.050 1.060 1.050 1.070 220,000 1.0541 -0.93%
2017-10-30 0 1.070 1.070 1.080 1.020 1.080 2,102,000 2,177,300 1.0358 1.070 1.070 1.080 1.020 1.080 2,102,000 1.0358 2.88%
2017-10-27 0 1.040 1.030 1.040 1.000 1.090 3,120,000 3,195,900 1.0243 1.040 1.030 1.040 1.000 1.090 3,120,000 1.0243 0.00%
2017-10-26 0 1.040 1.040 1.050 1.020 1.140 4,580,000 5,094,000 1.1122 1.040 1.040 1.050 1.020 1.140 4,580,000 1.1122 -1.89%
2017-10-25 0 1.060 1.040 1.070 1.020 1.060 930,000 962,000 1.0344 1.060 1.040 1.070 1.020 1.060 930,000 1.0344 1.92%
2017-10-24 0 1.040 1.030 1.050 1.030 1.060 680,000 709,300 1.0431 1.040 1.030 1.050 1.030 1.060 680,000 1.0431 -2.80%
2017-10-23 0 1.070 1.050 1.070 1.040 1.080 1,170,000 1,225,500 1.0474 1.070 1.050 1.070 1.040 1.080 1,170,000 1.0474 -0.93%
2017-10-20 0 1.080 1.070 1.080 1.060 1.090 490,000 525,200 1.0718 1.080 1.070 1.080 1.060 1.090 490,000 1.0718 -0.92%
2017-10-19 0 1.090 1.090 1.100 1.090 1.120 2,180,000 2,386,100 1.0945 1.090 1.090 1.100 1.090 1.120 2,180,000 1.0945 -1.80%
2017-10-18 0 1.110 1.110 1.120 1.100 1.140 1,590,000 1,774,500 1.1160 1.110 1.110 1.120 1.100 1.140 1,590,000 1.1160 -0.89%
2017-10-17 0 1.120 1.110 1.120 1.100 1.120 3,700,000 4,103,100 1.1089 1.120 1.110 1.120 1.100 1.120 3,700,000 1.1089 -1.75%
2017-10-16 0 1.140 1.130 1.150 1.080 1.160 7,630,000 8,472,800 1.1105 1.140 1.130 1.150 1.080 1.160 7,630,000 1.1105 0.00%
2017-10-13 0 1.140 1.130 1.140 1.100 1.140 2,010,000 2,258,800 1.1238 1.140 1.130 1.140 1.100 1.140 2,010,000 1.1238 1.79%
2017-10-12 0 1.120 1.120 1.130 1.100 1.140 1,820,000 2,050,400 1.1266 1.120 1.120 1.130 1.100 1.140 1,820,000 1.1266 0.90%
2017-10-11 0 1.110 1.100 1.120 1.100 1.160 4,990,000 5,546,100 1.1114 1.110 1.100 1.120 1.100 1.160 4,990,000 1.1114 -1.77%
2017-10-10 0 1.130 1.120 1.130 1.030 1.150 15,660,000 17,504,300 1.1178 1.130 1.120 1.130 1.030 1.150 15,660,000 1.1178 9.71%
2017-10-09 0 1.030 1.010 1.030 0.940 1.060 12,340,000 12,110,400 0.9814 1.030 1.010 1.030 0.940 1.060 12,340,000 0.9814 9.57%
2017-10-06 0 0.940 0.940 0.950 0.930 0.950 1,210,000 1,141,100 0.9431 0.940 0.940 0.950 0.930 0.950 1,210,000 0.9431 -1.05%
2017-10-04 0 0.950 0.940 0.960 0.940 0.960 650,000 616,000 0.9477 0.950 0.940 0.960 0.940 0.960 650,000 0.9477 0.00%
2017-10-03 0 0.950 0.940 0.950 0.930 0.960 2,580,000 2,436,200 0.9443 0.950 0.940 0.950 0.930 0.960 2,580,000 0.9443 -1.04%
2017-09-29 0 0.960 0.950 0.960 0.940 0.970 1,920,000 1,829,300 0.9528 0.960 0.950 0.960 0.940 0.970 1,920,000 0.9528 0.00%
2017-09-28 0 0.960 0.960 0.970 0.900 0.980 16,300,000 15,567,300 0.9550 0.960 0.960 0.970 0.900 0.980 16,300,000 0.9550 5.49%
2017-09-27 0 0.910 0.900 0.920 0.900 0.950 6,160,000 5,636,000 0.9149 0.910 0.900 0.920 0.900 0.950 6,160,000 0.9149 1.11%
2017-09-26 0 0.900 0.890 0.910 0.890 0.910 2,830,000 2,527,800 0.8932 0.900 0.890 0.910 0.890 0.910 2,830,000 0.8932 1.12%
2017-09-25 0 0.890 0.890 0.900 0.870 0.910 660,000 589,700 0.8935 0.890 0.890 0.900 0.870 0.910 660,000 0.8935 0.00%
2017-09-22 0 0.890 0.880 0.900 0.850 0.890 1,770,000 1,553,000 0.8774 0.890 0.880 0.900 0.850 0.890 1,770,000 0.8774 -1.11%
2017-09-21 0 0.900 0.890 0.900 0.890 0.900 410,000 366,200 0.8932 0.900 0.890 0.900 0.890 0.900 410,000 0.8932 0.00%
2017-09-20 0 0.900 0.890 0.900 0.880 0.900 1,770,000 1,582,100 0.8938 0.900 0.890 0.900 0.880 0.900 1,770,000 0.8938 1.12%
2017-09-19 0 0.890 0.890 0.900 0.890 0.910 770,000 687,400 0.8927 0.890 0.890 0.900 0.890 0.910 770,000 0.8927 -1.11%
2017-09-18 0 0.900 0.890 0.910 0.890 0.930 1,780,000 1,615,800 0.9078 0.900 0.890 0.910 0.890 0.930 1,780,000 0.9078 0.00%
2017-09-15 0 0.900 0.890 0.900 0.880 0.900 670,000 597,700 0.8921 0.900 0.890 0.900 0.880 0.900 670,000 0.8921 -1.10%
2017-09-14 0 0.910 0.890 0.910 0.900 0.920 1,290,000 1,165,100 0.9032 0.910 0.890 0.910 0.900 0.920 1,290,000 0.9032 1.11%
2017-09-13 0 0.900 0.890 0.900 0.860 0.920 3,120,000 2,780,900 0.8913 0.900 0.890 0.900 0.860 0.920 3,120,000 0.8913 1.12%
2017-09-12 0 0.890 0.880 0.890 0.830 0.890 2,910,000 2,560,600 0.8799 0.890 0.880 0.890 0.830 0.890 2,910,000 0.8799 4.71%
2017-09-11 0 0.850 0.840 0.850 0.840 0.860 1,100,000 931,800 0.8471 0.850 0.840 0.850 0.840 0.860 1,100,000 0.8471 0.00%
2017-09-08 0 0.850 0.840 0.850 0.850 0.870 140,000 120,500 0.8607 0.850 0.840 0.850 0.850 0.870 140,000 0.8607 0.00%
2017-09-07 0 0.850 0.840 0.850 0.830 0.870 2,150,000 1,816,000 0.8447 0.850 0.840 0.850 0.830 0.870 2,150,000 0.8447 0.00%
2017-09-06 0 0.850 0.840 0.850 0.830 0.850 2,060,000 1,729,000 0.8393 0.850 0.840 0.850 0.830 0.850 2,060,000 0.8393 -1.16%
2017-09-05 0 0.860 0.850 0.870 0.830 0.870 2,462,000 2,076,540 0.8434 0.860 0.850 0.870 0.830 0.870 2,462,000 0.8434 0.00%
2017-09-04 0 0.860 0.850 0.870 0.810 0.880 3,120,000 2,629,300 0.8427 0.860 0.850 0.870 0.810 0.880 3,120,000 0.8427 -1.15%
2017-09-01 0 0.870 0.860 0.870 0.850 0.870 530,000 454,700 0.8579 0.870 0.860 0.870 0.850 0.870 530,000 0.8579 0.00%
2017-08-31 0 0.870 0.850 0.870 0.850 0.900 2,560,000 2,208,400 0.8627 0.870 0.850 0.870 0.850 0.900 2,560,000 0.8627 -3.33%
2017-08-30 0 0.900 0.880 0.910 0.880 0.940 7,710,000 6,999,600 0.9079 0.900 0.880 0.910 0.880 0.940 7,710,000 0.9079 0.00%
2017-08-29 0 0.900 0.890 0.900 0.890 0.900 650,000 582,000 0.8954 0.900 0.890 0.900 0.890 0.900 650,000 0.8954 0.00%
2017-08-28 0 0.900 0.880 0.900 0.870 0.900 1,932,000 1,698,300 0.8790 0.900 0.880 0.900 0.870 0.900 1,932,000 0.8790 0.00%
2017-08-25 0 0.900 0.890 0.900 0.880 0.920 3,740,000 3,381,600 0.9042 0.900 0.890 0.900 0.880 0.920 3,740,000 0.9042 0.00%
2017-08-24 0 0.900 0.910 0.920 0.900 0.920 4,390,000 3,986,700 0.9081 0.900 0.910 0.920 0.900 0.920 4,390,000 0.9081 -1.10%
2017-08-22 0 0.910 0.910 0.920 0.900 0.930 3,530,000 3,220,100 0.9122 0.910 0.910 0.920 0.900 0.930 3,530,000 0.9122 -1.09%
2017-08-21 0 0.920 0.910 0.920 0.900 0.920 1,000,000 906,700 0.9067 0.920 0.910 0.920 0.900 0.920 1,000,000 0.9067 0.00%
2017-08-18 0 0.920 0.910 0.950 0.900 0.950 2,760,000 2,538,800 0.9199 0.920 0.910 0.950 0.900 0.950 2,760,000 0.9199 -1.08%
2017-08-17 0 0.930 0.930 0.940 0.910 0.930 160,000 147,100 0.9194 0.930 0.930 0.940 0.910 0.930 160,000 0.9194 1.09%
2017-08-16 0 0.920 0.920 0.940 0.910 0.950 310,000 287,600 0.9277 0.920 0.920 0.940 0.910 0.950 310,000 0.9277 0.00%
2017-08-15 0 0.920 0.920 0.930 0.910 0.930 220,000 203,900 0.9268 0.920 0.920 0.930 0.910 0.930 220,000 0.9268 -2.13%
2017-08-14 0 0.940 0.930 0.940 0.910 0.960 450,000 423,100 0.9402 0.940 0.930 0.940 0.910 0.960 450,000 0.9402 3.30%
2017-08-11 0 0.910 0.930 0.940 0.900 0.950 1,930,000 1,758,000 0.9109 0.910 0.930 0.940 0.900 0.950 1,930,000 0.9109 -3.19%
2017-08-10 0 0.940 0.930 0.940 0.930 0.950 560,000 525,800 0.9389 0.940 0.930 0.940 0.930 0.950 560,000 0.9389 -1.05%
2017-08-09 0 0.950 0.950 0.970 0.950 0.980 660,000 637,200 0.9655 0.950 0.950 0.970 0.950 0.980 660,000 0.9655 -2.06%
2017-08-08 0 0.970 0.950 0.970 0.920 0.980 2,520,000 2,381,100 0.9449 0.970 0.950 0.970 0.920 0.980 2,520,000 0.9449 1.04%
2017-08-07 0 0.960 0.950 0.960 0.940 0.960 1,490,000 1,421,900 0.9543 0.960 0.950 0.960 0.940 0.960 1,490,000 0.9543 0.00%
2017-08-04 0 0.960 0.950 0.960 0.950 0.970 550,000 527,300 0.9587 0.960 0.950 0.960 0.950 0.970 550,000 0.9587 0.00%
2017-08-03 0 0.960 0.960 0.970 0.960 0.990 1,660,000 1,602,000 0.9651 0.960 0.960 0.970 0.960 0.990 1,660,000 0.9651 0.00%
2017-08-02 0 0.960 0.950 0.960 0.950 0.990 2,380,000 2,285,900 0.9605 0.960 0.950 0.960 0.950 0.990 2,380,000 0.9605 -3.03%
2017-08-01 0 0.990 0.980 0.990 0.980 0.990 500,000 490,700 0.9814 0.990 0.980 0.990 0.980 0.990 500,000 0.9814 -1.00%
2017-07-31 0 1.000 0.990 1.000 0.980 1.000 370,000 368,500 0.9959 1.000 0.990 1.000 0.980 1.000 370,000 0.9959 2.04%
2017-07-28 0 0.980 0.980 1.000 0.980 1.000 780,000 769,900 0.9871 0.980 0.980 1.000 0.980 1.000 780,000 0.9871 -1.01%
2017-07-27 0 0.990 0.990 1.000 0.980 1.000 540,000 535,400 0.9915 0.990 0.990 1.000 0.980 1.000 540,000 0.9915 0.00%
2017-07-26 0 0.990 0.990 1.000 0.960 1.020 1,800,000 1,799,900 0.9999 0.990 0.990 1.000 0.960 1.020 1,800,000 0.9999 -1.98%
2017-07-25 0 1.010 1.000 1.010 0.990 1.010 2,063,000 2,060,420 0.9987 1.010 1.000 1.010 0.990 1.010 2,063,000 0.9987 0.00%
2017-07-24 0 1.010 0.990 1.020 0.990 1.030 2,530,000 2,546,100 1.0064 1.010 0.990 1.020 0.990 1.030 2,530,000 1.0064 -0.98%
2017-07-21 0 1.020 1.020 1.030 1.020 1.060 460,000 474,200 1.0309 1.020 1.020 1.030 1.020 1.060 460,000 1.0309 -0.97%
2017-07-20 0 1.030 1.030 1.040 1.020 1.080 1,960,000 2,059,500 1.0508 1.030 1.030 1.040 1.020 1.080 1,960,000 1.0508 -0.96%
2017-07-19 0 1.040 1.030 1.050 0.980 1.050 6,170,000 6,335,200 1.0268 1.040 1.030 1.050 0.980 1.050 6,170,000 1.0268 4.00%
2017-07-18 0 1.000 0.990 1.000 0.990 1.000 280,000 278,500 0.9946 1.000 0.990 1.000 0.990 1.000 280,000 0.9946 -0.99%
2017-07-17 0 1.010 1.000 1.010 1.000 1.030 1,960,000 1,966,900 1.0035 1.010 1.000 1.010 1.000 1.030 1,960,000 1.0035 -1.94%
2017-07-14 0 1.030 1.020 1.030 1.020 1.040 260,000 267,000 1.0269 1.030 1.020 1.030 1.020 1.040 260,000 1.0269 0.00%
2017-07-13 0 1.030 1.010 1.030 1.010 1.080 3,130,000 3,283,000 1.0489 1.030 1.010 1.030 1.010 1.080 3,130,000 1.0489 0.00%
2017-07-12 0 1.030 1.020 1.030 1.010 1.030 140,000 142,800 1.0200 1.030 1.020 1.030 1.010 1.030 140,000 1.0200 0.98%
2017-07-11 0 1.020 1.020 1.030 1.020 1.040 750,000 767,100 1.0228 1.020 1.020 1.030 1.020 1.040 750,000 1.0228 -1.92%
2017-07-10 0 1.040 1.020 1.030 1.010 1.040 560,000 570,200 1.0182 1.040 1.020 1.030 1.010 1.040 560,000 1.0182 0.00%
2017-07-07 0 1.040 1.020 1.040 1.010 1.040 370,000 378,100 1.0219 1.040 1.020 1.040 1.010 1.040 370,000 1.0219 1.96%
2017-07-06 0 1.020 1.020 1.030 1.020 1.040 780,000 802,000 1.0282 1.020 1.020 1.030 1.020 1.040 780,000 1.0282 0.00%
2017-07-05 0 1.020 1.020 1.040 0.990 1.040 4,078,913 4,217,067 1.0339 1.020 1.020 1.040 0.990 1.040 4,078,913 1.0339 0.00%
2017-07-04 0 1.020 1.010 1.020 0.980 1.070 6,400,000 6,741,100 1.0533 1.020 1.010 1.020 0.980 1.070 6,400,000 1.0533 0.99%
2017-07-03 0 1.010 1.010 1.020 0.990 1.020 600,000 597,900 0.9965 1.010 1.010 1.020 0.990 1.020 600,000 0.9965 -0.98%
2017-06-30 0 1.020 1.010 1.030 0.990 1.030 1,480,000 1,481,200 1.0008 1.020 1.010 1.030 0.990 1.030 1,480,000 1.0008 0.99%
2017-06-29 0 1.010 1.000 1.010 0.990 1.040 1,200,000 1,207,600 1.0063 1.010 1.000 1.010 0.990 1.040 1,200,000 1.0063 -1.94%
2017-06-28 0 1.030 1.030 1.040 1.020 1.070 1,140,000 1,192,900 1.0464 1.030 1.030 1.040 1.020 1.070 1,140,000 1.0464 -0.96%
2017-06-27 0 1.040 1.030 1.040 0.990 1.050 4,590,000 4,625,400 1.0077 1.040 1.030 1.040 0.990 1.050 4,590,000 1.0077 -0.95%
2017-06-26 0 1.050 1.030 1.050 1.030 1.080 1,880,000 1,973,800 1.0499 1.050 1.030 1.050 1.030 1.080 1,880,000 1.0499 -1.87%
2017-06-23 0 1.070 1.050 1.070 1.040 1.070 470,000 496,500 1.0564 1.070 1.050 1.070 1.040 1.070 470,000 1.0564 0.00%
2017-06-22 0 1.070 1.060 1.070 1.010 1.100 4,932,000 5,245,600 1.0636 1.070 1.060 1.070 1.010 1.100 4,932,000 1.0636 3.88%
2017-06-21 0 1.030 1.020 1.030 0.960 1.050 4,940,000 4,962,300 1.0045 1.030 1.020 1.030 0.960 1.050 4,940,000 1.0045 7.29%
2017-06-20 0 0.960 0.950 0.960 0.940 0.960 930,000 879,800 0.9460 0.960 0.950 0.960 0.940 0.960 930,000 0.9460 1.05%
2017-06-19 0 0.950 0.940 0.950 0.930 0.960 1,280,000 1,205,000 0.9414 0.950 0.940 0.950 0.930 0.960 1,280,000 0.9414 0.00%
2017-06-16 0 0.950 0.940 0.950 0.950 0.990 2,750,000 2,634,300 0.9579 0.950 0.940 0.950 0.950 0.990 2,750,000 0.9579 -2.06%
2017-06-15 0 0.970 0.960 0.970 0.920 0.990 3,010,000 2,885,900 0.9588 0.970 0.960 0.970 0.920 0.990 3,010,000 0.9588 2.11%
2017-06-14 0 0.950 0.940 0.960 0.910 1.010 2,730,000 2,569,500 0.9412 0.950 0.940 0.960 0.910 1.010 2,730,000 0.9412 3.26%
2017-06-13 0 0.920 0.920 0.930 0.900 0.930 2,190,000 2,013,700 0.9195 0.920 0.920 0.930 0.900 0.930 2,190,000 0.9195 0.00%
2017-06-12 0 0.920 0.910 0.920 0.900 1.000 7,440,000 6,934,200 0.9320 0.920 0.910 0.920 0.900 1.000 7,440,000 0.9320 -8.00%
2017-06-09 0 1.000 0.990 1.000 0.990 1.000 820,000 818,600 0.9983 1.000 0.990 1.000 0.990 1.000 820,000 0.9983 1.01%
2017-06-08 0 0.990 0.980 1.000 0.980 1.000 830,000 826,100 0.9953 0.990 0.980 1.000 0.980 1.000 830,000 0.9953 -1.00%
2017-06-07 0 1.000 0.990 1.000 0.990 1.000 1,850,000 1,844,700 0.9971 1.000 0.990 1.000 0.990 1.000 1,850,000 0.9971 -0.99%
2017-06-06 0 1.010 1.010 1.020 0.990 1.010 1,070,000 1,074,300 1.0040 1.010 1.010 1.020 0.990 1.010 1,070,000 1.0040 1.00%
2017-06-05 0 1.000 1.000 1.010 0.980 1.050 2,450,000 2,460,800 1.0044 1.000 1.000 1.010 0.980 1.050 2,450,000 1.0044 1.01%
2017-06-02 0 0.990 0.980 0.990 0.980 1.000 940,000 932,700 0.9922 0.990 0.980 0.990 0.980 1.000 940,000 0.9922 0.00%
2017-06-01 0 0.990 0.990 1.000 0.980 1.010 2,317,567 2,299,888 0.9924 0.990 0.990 1.000 0.980 1.010 2,317,567 0.9924 -1.98%
2017-05-31 0 1.010 1.010 1.020 0.990 1.050 3,980,000 4,049,400 1.0174 1.010 1.010 1.020 0.990 1.050 3,980,000 1.0174 -1.94%
2017-05-29 0 1.030 1.030 1.040 1.020 1.090 770,000 801,300 1.0406 1.030 1.030 1.040 1.020 1.090 770,000 1.0406 -0.96%
2017-05-26 0 1.040 1.040 1.050 1.040 1.070 980,000 1,032,200 1.0533 1.040 1.040 1.050 1.040 1.070 980,000 1.0533 -2.80%
2017-05-25 0 1.070 1.060 1.070 1.050 1.090 940,000 998,800 1.0626 1.070 1.060 1.070 1.050 1.090 940,000 1.0626 -1.83%
2017-05-24 0 1.090 1.060 1.090 1.050 1.100 100,000 106,300 1.0630 1.090 1.060 1.090 1.050 1.100 100,000 1.0630 2.83%
2017-05-23 0 1.060 1.060 1.070 1.060 1.090 710,000 763,900 1.0759 1.060 1.060 1.070 1.060 1.090 710,000 1.0759 -3.64%
2017-05-22 0 1.100 1.090 1.110 1.080 1.120 550,000 607,000 1.1036 1.100 1.090 1.110 1.080 1.120 550,000 1.1036 -2.65%
2017-05-19 0 1.130 1.100 1.130 1.080 1.140 1,350,000 1,487,000 1.1015 1.130 1.100 1.130 1.080 1.140 1,350,000 1.1015 2.73%
2017-05-18 0 1.100 1.090 1.110 1.040 1.120 1,420,000 1,532,600 1.0793 1.100 1.090 1.110 1.040 1.120 1,420,000 1.0793 -1.79%
2017-05-17 0 1.120 1.100 1.120 1.100 1.130 780,000 868,600 1.1136 1.120 1.100 1.120 1.100 1.130 780,000 1.1136 0.00%
2017-05-16 0 1.120 1.120 1.130 1.040 1.120 2,060,000 2,242,500 1.0886 1.120 1.120 1.130 1.040 1.120 2,060,000 1.0886 4.67%
2017-05-15 0 1.070 1.060 1.070 1.040 1.090 1,936,000 2,051,960 1.0599 1.070 1.060 1.070 1.040 1.090 1,936,000 1.0599 0.00%
2017-05-12 0 1.070 1.060 1.080 1.060 1.100 990,000 1,076,700 1.0876 1.070 1.060 1.080 1.060 1.100 990,000 1.0876 -2.73%
2017-05-11 0 1.100 1.090 1.110 1.080 1.130 1,480,000 1,633,200 1.1035 1.100 1.090 1.110 1.080 1.130 1,480,000 1.1035 -2.65%
2017-05-10 0 1.130 1.130 1.140 1.100 1.150 880,000 987,300 1.1219 1.130 1.130 1.140 1.100 1.150 880,000 1.1219 -1.74%
2017-05-09 0 1.150 1.140 1.160 1.130 1.180 1,720,000 1,978,300 1.1502 1.150 1.140 1.160 1.130 1.180 1,720,000 1.1502 -1.71%
2017-05-08 0 1.170 1.170 1.180 1.160 1.180 380,000 446,100 1.1739 1.170 1.170 1.180 1.160 1.180 380,000 1.1739 0.86%
2017-05-05 0 1.160 1.150 1.170 1.130 1.160 3,130,000 3,605,200 1.1518 1.160 1.150 1.170 1.130 1.160 3,130,000 1.1518 -0.85%
2017-05-04 0 1.170 1.160 1.170 1.150 1.180 860,000 1,003,800 1.1672 1.170 1.160 1.170 1.150 1.180 860,000 1.1672 -1.68%
2017-05-02 0 1.190 1.180 1.190 1.180 1.230 1,590,000 1,906,500 1.1991 1.190 1.180 1.190 1.180 1.230 1,590,000 1.1991 -1.65%
2017-04-28 0 1.210 1.200 1.220 1.180 1.220 4,277,567 5,118,753 1.1967 1.210 1.200 1.220 1.180 1.220 4,277,567 1.1967 3.42%
2017-04-27 0 1.170 1.160 1.170 1.000 1.200 15,010,000 16,398,800 1.0925 1.170 1.160 1.170 1.000 1.200 15,010,000 1.0925 -2.50%
2017-04-26 0 1.200 1.190 1.200 1.180 1.270 3,520,000 4,261,800 1.2107 1.200 1.190 1.200 1.180 1.270 3,520,000 1.2107 -3.23%
2017-04-25 0 1.240 1.220 1.250 1.220 1.290 3,860,000 4,785,400 1.2397 1.240 1.220 1.250 1.220 1.290 3,860,000 1.2397 -3.12%
2017-04-24 0 1.280 1.250 1.280 1.250 1.300 1,980,000 2,505,300 1.2653 1.280 1.250 1.280 1.250 1.300 1,980,000 1.2653 -1.54%
2017-04-21 0 1.300 1.300 1.310 1.290 1.310 2,170,400 2,814,504 1.2968 1.300 1.300 1.310 1.290 1.310 2,170,400 1.2968 0.00%
2017-04-20 0 1.300 1.290 1.300 1.280 1.310 1,180,000 1,525,200 1.2925 1.300 1.290 1.300 1.280 1.310 1,180,000 1.2925 -0.76%
2017-04-19 0 1.310 1.300 1.310 1.300 1.330 2,520,000 3,310,000 1.3135 1.310 1.300 1.310 1.300 1.330 2,520,000 1.3135 0.77%
2017-04-18 0 1.300 1.290 1.310 1.280 1.370 4,510,000 5,918,000 1.3122 1.300 1.290 1.310 1.280 1.370 4,510,000 1.3122 -5.80%
2017-04-13 0 1.380 1.370 1.380 1.330 1.390 5,090,000 6,960,700 1.3675 1.380 1.370 1.380 1.330 1.390 5,090,000 1.3675 4.55%
2017-04-12 0 1.320 1.320 1.330 1.300 1.340 2,510,000 3,314,600 1.3206 1.320 1.320 1.330 1.300 1.340 2,510,000 1.3206 0.00%
2017-04-11 0 1.320 1.320 1.330 1.310 1.350 2,480,000 3,302,600 1.3317 1.320 1.320 1.330 1.310 1.350 2,480,000 1.3317 -1.49%
2017-04-10 0 1.340 1.320 1.350 1.320 1.360 1,426,996 1,921,904 1.3468 1.340 1.320 1.350 1.320 1.360 1,426,996 1.3468 -1.47%
2017-04-07 0 1.360 1.350 1.370 1.350 1.410 1,470,000 2,017,600 1.3725 1.360 1.350 1.370 1.350 1.410 1,470,000 1.3725 0.00%
2017-04-06 0 1.360 1.350 1.360 1.360 1.400 1,380,000 1,893,500 1.3721 1.360 1.350 1.360 1.360 1.400 1,380,000 1.3721 -1.45%
2017-04-05 0 1.380 1.380 1.390 1.380 1.410 1,040,000 1,453,500 1.3976 1.380 1.380 1.390 1.380 1.410 1,040,000 1.3976 -0.72%
2017-04-03 0 1.390 1.380 1.400 1.390 1.400 270,000 375,900 1.3922 1.390 1.380 1.400 1.390 1.400 270,000 1.3922 -1.42%
2017-03-31 0 1.410 1.400 1.410 1.400 1.410 330,000 464,900 1.4088 1.410 1.400 1.410 1.400 1.410 330,000 1.4088 0.71%
2017-03-30 0 1.400 1.390 1.410 1.390 1.430 2,270,000 3,188,600 1.4047 1.400 1.390 1.410 1.390 1.430 2,270,000 1.4047 0.00%
2017-03-29 0 1.400 1.390 1.400 1.390 1.410 1,000,000 1,393,900 1.3939 1.400 1.390 1.400 1.390 1.410 1,000,000 1.3939 0.72%
2017-03-28 0 1.390 1.390 1.400 1.390 1.400 580,000 807,200 1.3917 1.390 1.390 1.400 1.390 1.400 580,000 1.3917 0.00%
2017-03-27 0 1.390 1.380 1.390 1.370 1.410 1,540,000 2,144,100 1.3923 1.390 1.380 1.390 1.370 1.410 1,540,000 1.3923 0.00%
2017-03-24 0 1.390 1.380 1.390 1.360 1.390 1,070,000 1,470,500 1.3743 1.390 1.380 1.390 1.360 1.390 1,070,000 1.3743 0.00%
2017-03-23 0 1.390 1.380 1.400 1.380 1.400 1,550,000 2,164,200 1.3963 1.390 1.380 1.400 1.380 1.400 1,550,000 1.3963 0.00%
2017-03-22 0 1.390 1.380 1.400 1.340 1.400 920,000 1,269,200 1.3796 1.390 1.380 1.400 1.340 1.400 920,000 1.3796 -0.71%
2017-03-21 0 1.400 1.390 1.400 1.380 1.430 1,537,000 2,163,260 1.4075 1.400 1.390 1.400 1.380 1.430 1,537,000 1.4075 -0.71%
2017-03-20 0 1.410 1.400 1.410 1.380 1.420 1,844,000 2,567,620 1.3924 1.410 1.400 1.410 1.380 1.420 1,844,000 1.3924 -0.70%
2017-03-17 0 1.420 1.420 1.430 1.400 1.420 480,000 677,000 1.4104 1.420 1.420 1.430 1.400 1.420 480,000 1.4104 0.00%
2017-03-16 0 1.420 1.410 1.420 1.380 1.430 1,200,000 1,693,500 1.4113 1.420 1.410 1.420 1.380 1.430 1,200,000 1.4113 0.71%
2017-03-15 0 1.410 1.400 1.410 1.370 1.410 1,180,000 1,640,500 1.3903 1.410 1.400 1.410 1.370 1.410 1,180,000 1.3903 0.71%
2017-03-14 0 1.400 1.400 1.410 1.390 1.420 2,030,000 2,857,600 1.4077 1.400 1.400 1.410 1.390 1.420 2,030,000 1.4077 -0.71%
2017-03-13 0 1.410 1.410 1.430 1.330 1.460 4,590,000 6,362,600 1.3862 1.410 1.410 1.430 1.330 1.460 4,590,000 1.3862 5.22%
2017-03-10 0 1.340 1.340 1.350 1.340 1.360 630,000 847,500 1.3452 1.340 1.340 1.350 1.340 1.360 630,000 1.3452 -1.47%
2017-03-09 0 1.360 1.350 1.370 1.360 1.370 680,000 926,000 1.3618 1.360 1.350 1.370 1.360 1.370 680,000 1.3618 -2.16%
2017-03-08 0 1.390 1.400 1.410 1.360 1.400 870,000 1,199,800 1.3791 1.390 1.400 1.410 1.360 1.400 870,000 1.3791 0.00%
2017-03-07 0 1.390 1.380 1.390 1.380 1.450 940,000 1,319,400 1.4036 1.390 1.380 1.390 1.380 1.450 940,000 1.4036 -2.80%
2017-03-06 0 1.430 1.420 1.430 1.340 1.440 1,490,000 2,073,200 1.3914 1.430 1.420 1.430 1.340 1.440 1,490,000 1.3914 7.52%
2017-03-03 0 1.330 1.330 1.340 1.330 1.350 1,020,000 1,365,600 1.3388 1.330 1.330 1.340 1.330 1.350 1,020,000 1.3388 -2.21%
2017-03-02 0 1.360 1.340 1.360 1.340 1.370 1,210,000 1,639,200 1.3547 1.360 1.340 1.360 1.340 1.370 1,210,000 1.3547 0.00%
2017-03-01 0 1.360 1.350 1.360 1.330 1.370 970,000 1,317,900 1.3587 1.360 1.350 1.360 1.330 1.370 970,000 1.3587 0.74%
2017-02-28 0 1.350 1.330 1.350 1.300 1.370 5,820,000 7,722,900 1.3270 1.350 1.330 1.350 1.300 1.370 5,820,000 1.3270 -1.46%
2017-02-27 0 1.370 1.360 1.380 1.330 1.380 2,412,000 3,261,640 1.3523 1.370 1.360 1.380 1.330 1.380 2,412,000 1.3523 -0.72%
2017-02-24 0 1.380 1.370 1.380 1.360 1.420 2,220,000 3,077,700 1.3864 1.380 1.370 1.380 1.360 1.420 2,220,000 1.3864 -1.43%
2017-02-23 0 1.400 1.390 1.400 1.370 1.400 1,350,000 1,872,800 1.3873 1.400 1.390 1.400 1.370 1.400 1,350,000 1.3873 0.00%
2017-02-22 0 1.400 1.390 1.400 1.370 1.400 1,950,000 2,696,300 1.3827 1.400 1.390 1.400 1.370 1.400 1,950,000 1.3827 0.72%
2017-02-21 0 1.390 1.380 1.390 1.380 1.410 1,750,000 2,430,600 1.3889 1.390 1.380 1.390 1.380 1.410 1,750,000 1.3889 -0.71%
2017-02-20 0 1.400 1.390 1.400 1.370 1.450 4,180,000 5,857,500 1.4013 1.400 1.390 1.400 1.370 1.450 4,180,000 1.4013 -2.10%
2017-02-17 0 1.430 1.430 1.440 1.430 1.460 880,000 1,272,900 1.4465 1.430 1.430 1.440 1.430 1.460 880,000 1.4465 -2.72%
2017-02-16 0 1.470 1.460 1.470 1.450 1.480 530,000 776,000 1.4642 1.470 1.460 1.470 1.450 1.480 530,000 1.4642 1.38%
2017-02-15 0 1.450 1.440 1.450 1.440 1.500 6,070,000 8,906,600 1.4673 1.450 1.440 1.450 1.440 1.500 6,070,000 1.4673 -3.33%
2017-02-14 0 1.500 1.490 1.500 1.490 1.520 1,660,000 2,489,300 1.4996 1.500 1.490 1.500 1.490 1.520 1,660,000 1.4996 0.00%
2017-02-13 0 1.500 1.500 1.510 1.500 1.570 830,000 1,252,100 1.5086 1.500 1.500 1.510 1.500 1.570 830,000 1.5086 0.67%
2017-02-10 0 1.490 1.480 1.500 1.480 1.520 1,280,000 1,924,600 1.5036 1.490 1.480 1.500 1.480 1.520 1,280,000 1.5036 -1.32%
2017-02-09 0 1.510 1.510 1.530 1.510 1.550 1,460,000 2,236,000 1.5315 1.510 1.510 1.530 1.510 1.550 1,460,000 1.5315 -1.95%
2017-02-08 0 1.540 1.520 1.530 1.500 1.550 2,660,000 4,058,000 1.5256 1.540 1.520 1.530 1.500 1.550 2,660,000 1.5256 4.05%
2017-02-07 0 1.480 1.480 1.490 1.480 1.520 2,020,000 3,015,900 1.4930 1.480 1.480 1.490 1.480 1.520 2,020,000 1.4930 -2.63%
2017-02-06 0 1.520 1.500 1.520 1.500 1.520 1,620,000 2,439,500 1.5059 1.520 1.500 1.520 1.500 1.520 1,620,000 1.5059 0.00%
2017-02-03 0 1.520 1.510 1.520 1.500 1.550 2,560,000 3,878,800 1.5152 1.520 1.510 1.520 1.500 1.550 2,560,000 1.5152 -0.65%
2017-02-02 0 1.530 1.510 1.530 1.490 1.550 2,140,000 3,234,200 1.5113 1.530 1.510 1.530 1.490 1.550 2,140,000 1.5113 -1.29%
2017-02-01 0 1.550 1.540 1.550 1.520 1.580 430,000 666,000 1.5488 1.550 1.540 1.550 1.520 1.580 430,000 1.5488 0.00%
2017-01-27 0 1.550 1.530 1.550 1.540 1.550 480,000 742,900 1.5477 1.550 1.530 1.550 1.540 1.550 480,000 1.5477 1.31%
2017-01-26 0 1.530 1.510 1.540 1.500 1.550 890,000 1,365,200 1.5339 1.530 1.510 1.540 1.500 1.550 890,000 1.5339 -0.65%
2017-01-25 0 1.540 1.530 1.540 1.520 1.560 2,620,000 3,996,600 1.5254 1.540 1.530 1.540 1.520 1.560 2,620,000 1.5254 -1.91%
2017-01-24 0 1.570 1.550 1.570 1.550 1.580 660,000 1,031,500 1.5629 1.570 1.550 1.570 1.550 1.580 660,000 1.5629 -0.63%
2017-01-23 0 1.580 1.570 1.580 1.570 1.580 200,000 314,900 1.5745 1.580 1.570 1.580 1.570 1.580 200,000 1.5745 0.00%
2017-01-20 0 1.580 1.570 1.580 1.570 1.600 1,070,000 1,687,000 1.5766 1.580 1.570 1.580 1.570 1.600 1,070,000 1.5766 0.00%
2017-01-19 0 1.580 1.570 1.580 1.550 1.590 1,420,000 2,226,600 1.5680 1.580 1.570 1.580 1.550 1.590 1,420,000 1.5680 -1.25%
2017-01-18 0 1.600 1.590 1.620 1.580 1.640 940,000 1,507,000 1.6032 1.600 1.590 1.620 1.580 1.640 940,000 1.6032 1.27%
2017-01-17 0 1.580 1.570 1.590 1.570 1.600 860,000 1,352,700 1.5729 1.580 1.570 1.590 1.570 1.600 860,000 1.5729 0.00%
2017-01-16 0 1.580 1.580 1.590 1.570 1.630 4,100,000 6,506,800 1.5870 1.580 1.580 1.590 1.570 1.630 4,100,000 1.5870 -4.24%
2017-01-13 0 1.650 1.620 1.650 1.620 1.670 3,110,000 5,119,200 1.6460 1.650 1.620 1.650 1.620 1.670 3,110,000 1.6460 0.00%
2017-01-12 0 1.650 1.640 1.650 1.600 1.670 2,470,000 4,001,700 1.6201 1.650 1.640 1.650 1.600 1.670 2,470,000 1.6201 0.00%
2017-01-11 0 1.650 1.640 1.660 1.630 1.690 3,070,000 5,040,100 1.6417 1.650 1.640 1.660 1.630 1.690 3,070,000 1.6417 -1.20%
2017-01-10 0 1.670 1.660 1.670 1.660 1.710 710,000 1,199,200 1.6890 1.670 1.660 1.670 1.660 1.710 710,000 1.6890 1.21%
2017-01-09 0 1.650 1.650 1.660 1.650 1.700 1,010,000 1,683,900 1.6672 1.650 1.650 1.660 1.650 1.700 1,010,000 1.6672 -1.20%
2017-01-06 0 1.670 1.650 1.670 1.650 1.680 980,000 1,633,800 1.6671 1.670 1.650 1.670 1.650 1.680 980,000 1.6671 -0.60%
2017-01-05 0 1.680 1.680 1.690 1.670 1.720 2,970,000 5,020,800 1.6905 1.680 1.680 1.690 1.670 1.720 2,970,000 1.6905 -1.75%
2017-01-04 0 1.710 1.700 1.710 1.700 1.750 1,900,000 3,269,100 1.7206 1.710 1.700 1.710 1.700 1.750 1,900,000 1.7206 -0.58%
2017-01-03 0 1.720 1.720 1.730 1.690 1.750 2,780,000 4,769,600 1.7157 1.720 1.720 1.730 1.690 1.750 2,780,000 1.7157 0.58%
2016-12-30 0 1.710 1.700 1.710 1.680 1.740 1,940,000 3,303,400 1.7028 1.710 1.700 1.710 1.680 1.740 1,940,000 1.7028 -1.16%
2016-12-29 0 1.730 1.720 1.740 1.720 1.770 3,781,000 6,582,320 1.7409 1.730 1.720 1.740 1.720 1.770 3,781,000 1.7409 0.00%
2016-12-28 0 1.730 1.710 1.730 1.580 1.750 6,650,000 11,251,400 1.6919 1.730 1.710 1.730 1.580 1.750 6,650,000 1.6919 6.79%
2016-12-23 0 1.620 1.600 1.620 1.550 1.620 930,000 1,481,700 1.5932 1.620 1.600 1.620 1.550 1.620 930,000 1.5932 3.18%
2016-12-22 0 1.570 1.570 1.580 1.540 1.590 1,930,000 3,021,900 1.5658 1.570 1.570 1.580 1.540 1.590 1,930,000 1.5658 -1.26%
2016-12-21 0 1.590 1.570 1.590 1.560 1.620 2,110,000 3,351,900 1.5886 1.590 1.570 1.590 1.560 1.620 2,110,000 1.5886 -2.45%
2016-12-20 0 1.630 1.610 1.630 1.600 1.690 3,470,000 5,670,700 1.6342 1.630 1.610 1.630 1.600 1.690 3,470,000 1.6342 0.00%
2016-12-19 0 1.630 1.620 1.630 1.580 1.640 5,970,000 9,689,500 1.6230 1.630 1.620 1.630 1.580 1.640 5,970,000 1.6230 5.16%
2016-12-16 0 1.550 1.540 1.550 1.500 1.570 2,840,000 4,365,900 1.5373 1.550 1.540 1.550 1.500 1.570 2,840,000 1.5373 1.97%
2016-12-15 0 1.520 1.510 1.530 1.460 1.550 5,110,000 7,689,200 1.5047 1.520 1.510 1.530 1.460 1.550 5,110,000 1.5047 0.00%
2016-12-14 0 1.520 1.510 1.520 1.510 1.580 3,590,000 5,579,000 1.5540 1.520 1.510 1.520 1.510 1.580 3,590,000 1.5540 1.33%
2016-12-13 0 1.500 1.490 1.510 1.350 1.500 6,030,000 8,666,400 1.4372 1.500 1.490 1.510 1.350 1.500 6,030,000 1.4372 10.29%
2016-12-12 0 1.360 1.360 1.370 1.330 1.410 3,160,000 4,286,500 1.3565 1.360 1.360 1.370 1.330 1.410 3,160,000 1.3565 -2.16%
2016-12-09 0 1.390 1.390 1.400 1.300 1.500 3,810,000 5,363,200 1.4077 1.390 1.390 1.400 1.300 1.500 3,810,000 1.4077 -6.08%
2016-12-08 0 1.480 1.470 1.480 1.470 1.480 630,000 928,900 1.4744 1.480 1.470 1.480 1.470 1.480 630,000 1.4744 -0.67%
2016-12-07 0 1.490 1.490 1.510 1.470 1.520 5,420,000 8,092,600 1.4931 1.490 1.490 1.510 1.470 1.520 5,420,000 1.4931 -3.25%
2016-12-06 0 1.540 1.540 1.550 1.490 1.550 3,030,000 4,625,400 1.5265 1.540 1.540 1.550 1.490 1.550 3,030,000 1.5265 -0.65%
2016-12-05 0 1.550 1.520 1.560 1.510 1.580 2,050,000 3,158,000 1.5405 1.550 1.520 1.560 1.510 1.580 2,050,000 1.5405 -1.90%
2016-12-02 0 1.580 1.570 1.590 1.560 1.580 1,510,000 2,365,000 1.5662 1.580 1.570 1.590 1.560 1.580 1,510,000 1.5662 -0.63%
2016-12-01 0 1.590 1.580 1.600 1.580 1.620 940,000 1,505,500 1.6016 1.590 1.580 1.600 1.580 1.620 940,000 1.6016 1.27%
2016-11-30 0 1.570 1.560 1.590 1.550 1.570 1,110,000 1,728,500 1.5572 1.570 1.560 1.590 1.550 1.570 1,110,000 1.5572 1.29%
2016-11-29 0 1.550 1.550 1.570 1.550 1.570 950,000 1,486,300 1.5645 1.550 1.550 1.570 1.550 1.570 950,000 1.5645 -1.90%
2016-11-28 0 1.580 1.570 1.580 1.560 1.600 1,570,000 2,483,200 1.5817 1.580 1.570 1.580 1.560 1.600 1,570,000 1.5817 -1.25%
2016-11-25 0 1.600 1.570 1.600 1.560 1.620 1,500,000 2,368,000 1.5787 1.600 1.570 1.600 1.560 1.620 1,500,000 1.5787 0.00%
2016-11-24 0 1.600 1.600 1.610 1.590 1.620 1,210,000 1,942,500 1.6054 1.600 1.600 1.610 1.590 1.620 1,210,000 1.6054 -1.23%
2016-11-23 0 1.620 1.610 1.630 1.580 1.650 2,240,000 3,627,000 1.6192 1.620 1.610 1.630 1.580 1.650 2,240,000 1.6192 1.25%
2016-11-22 0 1.600 1.590 1.600 1.580 1.620 2,450,000 3,918,600 1.5994 1.600 1.590 1.600 1.580 1.620 2,450,000 1.5994 1.27%
2016-11-21 0 1.580 1.570 1.590 1.580 1.610 1,280,000 2,041,300 1.5948 1.580 1.570 1.590 1.580 1.610 1,280,000 1.5948 -0.63%
2016-11-18 0 1.590 1.570 1.600 1.550 1.590 910,000 1,423,400 1.5642 1.590 1.570 1.600 1.550 1.590 910,000 1.5642 1.92%
2016-11-17 0 1.560 1.560 1.580 1.560 1.590 2,060,000 3,224,600 1.5653 1.560 1.560 1.580 1.560 1.590 2,060,000 1.5653 -1.27%
2016-11-16 0 1.580 1.580 1.590 1.560 1.620 2,000,000 3,163,800 1.5819 1.580 1.580 1.590 1.560 1.620 2,000,000 1.5819 -1.25%
2016-11-15 0 1.600 1.600 1.630 1.580 1.650 1,990,000 3,190,700 1.6034 1.600 1.600 1.630 1.580 1.650 1,990,000 1.6034 -3.03%
2016-11-14 0 1.650 1.600 1.650 1.580 1.650 2,370,000 3,796,700 1.6020 1.650 1.600 1.650 1.580 1.650 2,370,000 1.6020 0.61%
2016-11-11 0 1.640 1.630 1.660 1.590 1.670 2,470,000 4,025,300 1.6297 1.640 1.630 1.660 1.590 1.670 2,470,000 1.6297 -0.61%
2016-11-10 0 1.650 1.630 1.650 1.630 1.660 2,020,000 3,320,000 1.6436 1.650 1.630 1.650 1.630 1.660 2,020,000 1.6436 3.12%
2016-11-09 0 1.600 1.580 1.620 1.540 1.620 4,500,000 7,109,300 1.5798 1.600 1.580 1.620 1.540 1.620 4,500,000 1.5798 -0.62%
2016-11-08 0 1.610 1.620 1.630 1.580 1.680 3,960,000 6,395,600 1.6151 1.610 1.620 1.630 1.580 1.680 3,960,000 1.6151 -3.59%
2016-11-07 0 1.670 1.670 1.680 1.650 1.700 1,480,000 2,480,300 1.6759 1.670 1.670 1.680 1.650 1.700 1,480,000 1.6759 -1.18%
2016-11-04 0 1.690 1.680 1.700 1.680 1.700 960,000 1,625,300 1.6930 1.690 1.680 1.700 1.680 1.700 960,000 1.6930 -0.59%
2016-11-03 0 1.700 1.700 1.720 1.650 1.730 3,420,000 5,738,000 1.6778 1.700 1.700 1.720 1.650 1.730 3,420,000 1.6778 2.41%
2016-11-02 0 1.660 1.650 1.660 1.650 1.680 2,090,000 3,473,500 1.6620 1.660 1.650 1.660 1.650 1.680 2,090,000 1.6620 -2.35%
2016-11-01 0 1.700 1.700 1.710 1.650 1.720 1,190,000 2,026,300 1.7028 1.700 1.700 1.710 1.650 1.720 1,190,000 1.7028 3.03%
2016-10-31 0 1.650 1.650 1.660 1.640 1.710 5,280,000 8,772,700 1.6615 1.650 1.650 1.660 1.640 1.710 5,280,000 1.6615 -4.62%
2016-10-28 0 1.730 1.720 1.730 1.700 1.740 2,210,000 3,772,300 1.7069 1.730 1.720 1.730 1.700 1.740 2,210,000 1.7069 1.17%
2016-10-27 0 1.710 1.700 1.720 1.700 1.760 1,990,000 3,417,000 1.7171 1.710 1.700 1.720 1.700 1.760 1,990,000 1.7171 -2.84%
2016-10-26 0 1.760 1.760 1.770 1.720 1.800 2,970,000 5,193,100 1.7485 1.760 1.760 1.770 1.720 1.800 2,970,000 1.7485 -2.22%
2016-10-25 0 1.800 1.790 1.800 1.770 1.820 3,440,000 6,174,800 1.7950 1.800 1.790 1.800 1.770 1.820 3,440,000 1.7950 -1.64%
2016-10-24 0 1.830 1.830 1.840 1.810 1.860 3,130,000 5,748,200 1.8365 1.830 1.830 1.840 1.810 1.860 3,130,000 1.8365 -2.66%
2016-10-20 0 1.880 1.870 1.880 1.850 1.890 3,700,000 6,914,200 1.8687 1.880 1.870 1.880 1.850 1.890 3,700,000 1.8687 -0.53%
2016-10-19 0 1.890 1.880 1.890 1.860 1.930 3,710,000 7,044,300 1.8987 1.890 1.880 1.890 1.860 1.930 3,710,000 1.8987 -0.53%
2016-10-18 0 1.900 1.890 1.900 1.780 1.900 7,710,000 14,327,500 1.8583 1.900 1.890 1.900 1.780 1.900 7,710,000 1.8583 4.40%
2016-10-17 0 1.820 1.810 1.820 1.810 1.910 6,890,050 12,788,091 1.8560 1.820 1.810 1.820 1.810 1.910 6,890,050 1.8560 -1.62%
2016-10-14 0 1.850 1.850 1.890 1.660 1.890 11,430,050 20,219,989 1.7690 1.850 1.850 1.890 1.660 1.890 11,430,050 1.7690 8.82%
2016-10-13 0 1.700 1.690 1.700 1.670 1.760 4,250,000 7,304,800 1.7188 1.700 1.690 1.700 1.670 1.760 4,250,000 1.7188 -2.30%
2016-10-12 0 1.740 1.740 1.780 1.650 1.780 7,150,000 12,261,000 1.7148 1.740 1.740 1.780 1.650 1.780 7,150,000 1.7148 1.16%
2016-10-11 0 1.720 1.710 1.730 1.660 1.820 7,410,000 12,807,700 1.7284 1.720 1.710 1.730 1.660 1.820 7,410,000 1.7284 -4.97%
2016-10-07 0 1.810 1.790 1.810 1.790 1.810 1,760,000 3,165,000 1.7983 1.810 1.790 1.810 1.790 1.810 1,760,000 1.7983 0.56%
2016-10-06 0 1.800 1.790 1.820 1.790 1.830 2,190,000 3,951,000 1.8041 1.800 1.790 1.820 1.790 1.830 2,190,000 1.8041 -1.10%
2016-10-05 0 1.820 1.800 1.830 1.790 1.820 1,070,000 1,931,800 1.8054 1.820 1.800 1.830 1.790 1.820 1,070,000 1.8054 0.55%
2016-10-04 0 1.810 1.790 1.810 1.770 1.820 5,670,000 10,198,100 1.7986 1.810 1.790 1.810 1.770 1.820 5,670,000 1.7986 0.00%
2016-10-03 0 1.810 1.810 1.830 1.810 1.860 840,000 1,538,100 1.8311 1.810 1.810 1.830 1.810 1.860 840,000 1.8311 -1.09%
2016-09-30 0 1.830 1.800 1.830 1.770 1.850 4,890,000 8,844,700 1.8087 1.830 1.800 1.830 1.770 1.850 4,890,000 1.8087 -2.14%
2016-09-29 0 1.870 1.850 1.870 1.850 1.880 1,860,000 3,468,200 1.8646 1.870 1.850 1.870 1.850 1.880 1,860,000 1.8646 -0.53%
2016-09-28 0 1.880 1.860 1.880 1.840 1.890 2,960,000 5,520,400 1.8650 1.880 1.860 1.880 1.840 1.890 2,960,000 1.8650 1.08%
2016-09-27 0 1.860 1.850 1.870 1.810 1.860 5,470,000 10,002,000 1.8285 1.860 1.850 1.870 1.810 1.860 5,470,000 1.8285 2.20%
2016-09-26 0 1.820 1.810 1.830 1.810 1.930 11,927,567 21,947,196 1.8400 1.820 1.810 1.830 1.810 1.930 11,927,567 1.8400 -5.70%
2016-09-23 0 1.930 1.910 1.940 1.890 2.020 8,630,000 16,902,900 1.9586 1.930 1.910 1.940 1.890 2.020 8,630,000 1.9586 -3.50%
2016-09-22 0 2.000 1.990 2.010 1.970 2.100 12,869,189 26,088,253 2.0272 2.000 1.990 2.010 1.970 2.100 12,869,189 2.0272 -2.91%
2016-09-21 0 2.060 2.040 2.060 1.880 2.060 15,850,000 31,637,000 1.9960 2.060 2.040 2.060 1.880 2.060 15,850,000 1.9960 8.99%
2016-09-20 0 1.890 1.880 1.890 1.860 1.900 2,280,000 4,292,900 1.8829 1.890 1.880 1.890 1.860 1.900 2,280,000 1.8829 0.53%
2016-09-19 0 1.880 1.880 1.890 1.850 1.900 5,470,000 10,299,600 1.8829 1.880 1.880 1.890 1.850 1.900 5,470,000 1.8829 0.00%
2016-09-15 0 1.880 1.860 1.880 1.850 1.890 2,100,000 3,915,200 1.8644 1.880 1.860 1.880 1.850 1.890 2,100,000 1.8644 0.53%
2016-09-14 0 1.870 1.880 1.890 1.830 1.890 4,290,000 7,951,800 1.8536 1.870 1.880 1.890 1.830 1.890 4,290,000 1.8536 2.19%
2016-09-13 0 1.830 1.820 1.840 1.820 1.860 2,580,000 4,737,100 1.8361 1.830 1.820 1.840 1.820 1.860 2,580,000 1.8361 0.55%
2016-09-12 0 1.820 1.820 1.830 1.810 1.860 6,040,000 11,090,100 1.8361 1.820 1.820 1.830 1.810 1.860 6,040,000 1.8361 -3.19%
2016-09-09 0 1.880 1.880 1.890 1.860 1.910 7,790,000 14,666,900 1.8828 1.880 1.880 1.890 1.860 1.910 7,790,000 1.8828 1.08%
2016-09-08 0 1.860 1.860 1.870 1.820 1.900 6,520,000 12,037,000 1.8462 1.860 1.860 1.870 1.820 1.900 6,520,000 1.8462 0.00%
2016-09-07 0 1.860 1.850 1.860 1.840 1.880 4,830,000 8,972,100 1.8576 1.860 1.850 1.860 1.840 1.880 4,830,000 1.8576 0.00%
2016-09-06 0 1.860 1.850 1.860 1.800 1.910 14,060,000 26,078,400 1.8548 1.860 1.850 1.860 1.800 1.910 14,060,000 1.8548 3.91%
2016-09-05 0 1.790 1.790 1.800 1.730 1.820 9,660,000 17,286,600 1.7895 1.790 1.790 1.800 1.730 1.820 9,660,000 1.7895 4.07%
2016-09-02 0 1.720 1.710 1.720 1.660 1.730 9,410,000 15,957,100 1.6958 1.720 1.710 1.720 1.660 1.730 9,410,000 1.6958 2.38%
2016-09-01 0 1.680 1.660 1.680 1.610 1.680 5,050,000 8,364,100 1.6563 1.680 1.660 1.680 1.610 1.680 5,050,000 1.6563 2.44%
2016-08-31 0 1.640 1.630 1.640 1.610 1.650 2,540,000 4,143,700 1.6314 1.640 1.630 1.640 1.610 1.650 2,540,000 1.6314 0.00%
2016-08-30 0 1.640 1.620 1.640 1.590 1.690 4,350,000 7,081,300 1.6279 1.640 1.620 1.640 1.590 1.690 4,350,000 1.6279 3.14%
2016-08-29 0 1.590 1.590 1.600 1.560 1.620 4,910,000 7,750,200 1.5785 1.590 1.590 1.600 1.560 1.620 4,910,000 1.5785 -0.62%
2016-08-26 0 1.600 1.590 1.610 1.600 1.660 5,790,000 9,397,600 1.6231 1.600 1.590 1.610 1.600 1.660 5,790,000 1.6231 -2.44%
2016-08-25 0 1.640 1.650 1.660 1.610 1.700 7,880,000 13,028,300 1.6533 1.640 1.650 1.660 1.610 1.700 7,880,000 1.6533 -1.80%
2016-08-24 0 1.670 1.650 1.670 1.650 1.700 7,070,000 11,786,200 1.6671 1.670 1.650 1.670 1.650 1.700 7,070,000 1.6671 -1.18%
2016-08-23 0 1.690 1.680 1.690 1.620 1.760 12,630,000 21,422,700 1.6962 1.690 1.680 1.690 1.620 1.760 12,630,000 1.6962 0.60%
2016-08-22 0 1.680 1.660 1.680 1.610 1.750 24,010,040 40,465,565 1.6854 1.680 1.660 1.680 1.610 1.750 24,010,040 1.6854 6.33%
2016-08-19 0 1.580 1.570 1.580 1.420 1.590 17,650,000 26,873,700 1.5226 1.580 1.570 1.580 1.420 1.590 17,650,000 1.5226 12.06%
2016-08-18 0 1.410 1.410 1.420 1.380 1.430 3,320,000 4,673,600 1.4077 1.410 1.410 1.420 1.380 1.430 3,320,000 1.4077 1.44%
2016-08-17 0 1.390 1.380 1.400 1.360 1.400 3,811,000 5,282,750 1.3862 1.390 1.380 1.400 1.360 1.400 3,811,000 1.3862 0.00%
2016-08-16 0 1.390 1.390 1.400 1.380 1.410 1,880,000 2,615,200 1.3911 1.390 1.390 1.400 1.380 1.410 1,880,000 1.3911 0.00%
2016-08-15 0 1.390 1.380 1.390 1.350 1.390 4,380,000 6,002,100 1.3703 1.390 1.380 1.390 1.350 1.390 4,380,000 1.3703 2.21%
2016-08-12 0 1.360 1.350 1.370 1.340 1.380 910,000 1,233,200 1.3552 1.360 1.350 1.370 1.340 1.380 910,000 1.3552 -0.73%
2016-08-11 0 1.370 1.360 1.370 1.320 1.390 1,500,000 2,033,800 1.3559 1.370 1.360 1.370 1.320 1.390 1,500,000 1.3559 -1.44%
2016-08-10 0 1.390 1.360 1.390 1.340 1.400 2,610,000 3,580,100 1.3717 1.390 1.360 1.390 1.340 1.400 2,610,000 1.3717 2.96%
2016-08-09 0 1.350 1.350 1.360 1.320 1.380 3,410,000 4,644,100 1.3619 1.350 1.350 1.360 1.320 1.380 3,410,000 1.3619 -0.74%
2016-08-08 0 1.360 1.350 1.360 1.310 1.360 4,310,000 5,780,500 1.3412 1.360 1.350 1.360 1.310 1.360 4,310,000 1.3412 5.43%
2016-08-05 0 1.290 1.280 1.300 1.280 1.300 580,000 746,400 1.2869 1.290 1.280 1.300 1.280 1.300 580,000 1.2869 0.78%
2016-08-04 0 1.280 1.280 1.290 1.260 1.300 2,270,000 2,916,800 1.2849 1.280 1.280 1.290 1.260 1.300 2,270,000 1.2849 2.40%
2016-08-03 0 1.250 1.250 1.260 1.230 1.260 510,000 634,700 1.2445 1.250 1.250 1.260 1.230 1.260 510,000 1.2445 0.00%
2016-08-01 0 1.250 1.250 1.260 1.240 1.300 1,390,000 1,752,900 1.2611 1.250 1.250 1.260 1.240 1.300 1,390,000 1.2611 1.63%
2016-07-29 0 1.230 1.210 1.230 1.200 1.240 1,840,000 2,257,600 1.2270 1.230 1.210 1.230 1.200 1.240 1,840,000 1.2270 0.00%
2016-07-28 0 1.230 1.220 1.240 1.220 1.240 1,730,000 2,130,800 1.2317 1.230 1.220 1.240 1.220 1.240 1,730,000 1.2317 -1.60%
2016-07-27 0 1.250 1.230 1.250 1.200 1.290 4,800,000 5,919,600 1.2333 1.250 1.230 1.250 1.200 1.290 4,800,000 1.2333 -2.34%
2016-07-26 0 1.280 1.260 1.280 1.260 1.300 2,870,000 3,670,400 1.2789 1.280 1.260 1.280 1.260 1.300 2,870,000 1.2789 -0.78%
2016-07-25 0 1.290 1.290 1.300 1.280 1.340 4,650,000 6,047,600 1.3006 1.290 1.290 1.300 1.280 1.340 4,650,000 1.3006 -1.53%
2016-07-22 0 1.310 1.310 1.320 1.310 1.340 1,676,933 2,214,204 1.3204 1.310 1.310 1.320 1.310 1.340 1,676,933 1.3204 0.00%
2016-07-21 0 1.310 1.310 1.330 1.310 1.350 2,700,000 3,574,400 1.3239 1.310 1.310 1.330 1.310 1.350 2,700,000 1.3239 -1.50%
2016-07-20 0 1.330 1.310 1.340 1.310 1.350 1,500,000 2,003,300 1.3355 1.330 1.310 1.340 1.310 1.350 1,500,000 1.3355 0.00%
2016-07-19 0 1.330 1.310 1.330 1.310 1.340 420,000 556,900 1.3260 1.330 1.310 1.330 1.310 1.340 420,000 1.3260 0.00%
2016-07-18 0 1.330 1.320 1.340 1.300 1.340 1,220,000 1,609,900 1.3196 1.330 1.320 1.340 1.300 1.340 1,220,000 1.3196 0.00%
2016-07-15 0 1.330 1.300 1.330 1.300 1.330 2,640,000 3,463,300 1.3119 1.330 1.300 1.330 1.300 1.330 2,640,000 1.3119 0.00%
2016-07-14 0 1.330 1.330 1.340 1.320 1.350 920,000 1,226,300 1.3329 1.330 1.330 1.340 1.320 1.350 920,000 1.3329 -0.75%
2016-07-13 0 1.340 1.330 1.340 1.330 1.360 1,440,000 1,928,300 1.3391 1.340 1.330 1.340 1.330 1.360 1,440,000 1.3391 -0.74%
2016-07-12 0 1.350 1.330 1.350 1.320 1.360 960,000 1,280,100 1.3334 1.350 1.330 1.350 1.320 1.360 960,000 1.3334 0.75%
2016-07-11 0 1.340 1.320 1.340 1.310 1.340 2,870,000 3,780,600 1.3173 1.340 1.320 1.340 1.310 1.340 2,870,000 1.3173 2.29%
2016-07-08 0 1.310 1.340 1.350 1.290 1.360 6,090,000 7,969,000 1.3085 1.310 1.340 1.350 1.290 1.360 6,090,000 1.3085 -2.96%
2016-07-07 0 1.350 1.340 1.350 1.330 1.380 1,370,000 1,832,700 1.3377 1.350 1.340 1.350 1.330 1.380 1,370,000 1.3377 -0.74%
2016-07-06 0 1.360 1.350 1.370 1.330 1.380 1,350,000 1,815,400 1.3447 1.360 1.350 1.370 1.330 1.380 1,350,000 1.3447 -1.45%
2016-07-05 0 1.380 1.360 1.390 1.360 1.380 1,130,000 1,546,100 1.3682 1.380 1.360 1.390 1.360 1.380 1,130,000 1.3682 2.22%
2016-07-04 0 1.350 1.350 1.380 1.350 1.430 2,500,000 3,448,900 1.3796 1.350 1.350 1.380 1.350 1.430 2,500,000 1.3796 -4.26%
2016-06-30 0 1.410 1.400 1.410 1.380 1.460 3,450,000 4,896,900 1.4194 1.410 1.400 1.410 1.380 1.460 3,450,000 1.4194 1.44%
2016-06-29 0 1.390 1.380 1.390 1.330 1.390 2,660,000 3,622,300 1.3618 1.390 1.380 1.390 1.330 1.390 2,660,000 1.3618 2.96%
2016-06-28 0 1.350 1.350 1.370 1.320 1.370 2,000,000 2,691,700 1.3459 1.350 1.350 1.370 1.320 1.370 2,000,000 1.3459 -0.74%
2016-06-27 0 1.360 1.340 1.370 1.320 1.380 1,950,000 2,636,200 1.3519 1.360 1.340 1.370 1.320 1.380 1,950,000 1.3519 2.26%
2016-06-24 0 1.330 1.320 1.350 1.290 1.380 3,230,000 4,295,200 1.3298 1.330 1.320 1.350 1.290 1.380 3,230,000 1.3298 -2.92%
2016-06-23 0 1.370 1.360 1.370 1.360 1.400 660,000 907,700 1.3753 1.370 1.360 1.370 1.360 1.400 660,000 1.3753 0.00%
2016-06-22 0 1.370 1.360 1.370 1.340 1.370 1,500,000 2,038,500 1.3590 1.370 1.360 1.370 1.340 1.370 1,500,000 1.3590 1.48%
2016-06-21 0 1.350 1.330 1.350 1.330 1.380 2,150,000 2,903,300 1.3504 1.350 1.330 1.350 1.330 1.380 2,150,000 1.3504 0.75%
2016-06-20 0 1.340 1.340 1.360 1.340 1.410 1,960,000 2,676,300 1.3655 1.340 1.340 1.360 1.340 1.410 1,960,000 1.3655 -2.90%
2016-06-17 0 1.380 1.370 1.380 1.380 1.430 1,060,000 1,481,400 1.3975 1.380 1.370 1.380 1.380 1.430 1,060,000 1.3975 0.00%
2016-06-16 0 1.380 1.380 1.390 1.380 1.390 430,000 595,400 1.3847 1.380 1.380 1.390 1.380 1.390 430,000 1.3847 -1.43%
2016-06-15 0 1.400 1.380 1.410 1.380 1.400 690,000 956,200 1.3858 1.400 1.380 1.410 1.380 1.400 690,000 1.3858 0.72%
2016-06-14 0 1.390 1.390 1.400 1.380 1.410 1,620,000 2,263,000 1.3969 1.390 1.390 1.400 1.380 1.410 1,620,000 1.3969 -1.42%
2016-06-13 0 1.410 1.400 1.440 1.390 1.470 2,660,000 3,783,000 1.4222 1.410 1.400 1.440 1.390 1.470 2,660,000 1.4222 -6.62%
2016-06-10 0 1.510 1.490 1.510 1.490 1.520 1,270,000 1,912,600 1.5060 1.510 1.490 1.510 1.490 1.520 1,270,000 1.5060 0.00%
2016-06-08 0 1.510 1.510 1.520 1.480 1.540 3,630,000 5,505,200 1.5166 1.510 1.510 1.520 1.480 1.540 3,630,000 1.5166 3.42%
2016-06-07 0 1.460 1.460 1.470 1.450 1.480 790,000 1,156,500 1.4639 1.460 1.460 1.470 1.450 1.480 790,000 1.4639 0.69%
2016-06-06 0 1.450 1.440 1.450 1.440 1.460 1,370,000 1,982,500 1.4471 1.450 1.440 1.450 1.440 1.460 1,370,000 1.4471 -0.68%
2016-06-03 0 1.460 1.460 1.470 1.450 1.490 2,470,000 3,614,700 1.4634 1.460 1.460 1.470 1.450 1.490 2,470,000 1.4634 -0.68%
2016-06-02 0 1.470 1.460 1.480 1.450 1.500 2,140,000 3,145,700 1.4700 1.470 1.460 1.480 1.450 1.500 2,140,000 1.4700 0.00%
2016-06-01 0 1.470 1.450 1.470 1.400 1.470 5,450,000 7,808,900 1.4328 1.470 1.450 1.470 1.400 1.470 5,450,000 1.4328 2.80%
2016-05-31 0 1.430 1.420 1.440 1.410 1.490 2,950,000 4,234,200 1.4353 1.430 1.420 1.440 1.410 1.490 2,950,000 1.4353 -1.38%
2016-05-30 0 1.450 1.450 1.460 1.440 1.490 1,880,000 2,761,900 1.4691 1.450 1.450 1.460 1.440 1.490 1,880,000 1.4691 -2.03%
2016-05-27 0 1.480 1.470 1.480 1.460 1.500 1,462,000 2,164,930 1.4808 1.480 1.470 1.480 1.460 1.500 1,462,000 1.4808 -0.67%
2016-05-26 0 1.490 1.480 1.490 1.450 1.500 2,230,000 3,316,400 1.4872 1.490 1.480 1.490 1.450 1.500 2,230,000 1.4872 -0.67%
2016-05-25 0 1.500 1.490 1.500 1.490 1.540 2,830,000 4,278,500 1.5118 1.500 1.490 1.500 1.490 1.540 2,830,000 1.5118 0.00%
2016-05-24 0 1.500 1.490 1.500 1.460 1.530 5,450,000 8,175,100 1.5000 1.500 1.490 1.500 1.460 1.530 5,450,000 1.5000 2.04%
2016-05-23 0 1.470 1.470 1.480 1.410 1.480 4,030,000 5,889,600 1.4614 1.470 1.470 1.480 1.410 1.480 4,030,000 1.4614 4.26%
2016-05-20 0 1.410 1.410 1.420 1.370 1.460 5,450,000 7,710,900 1.4148 1.410 1.410 1.420 1.370 1.460 5,450,000 1.4148 3.68%
2016-05-19 0 1.360 1.340 1.370 1.320 1.380 2,160,000 2,896,800 1.3411 1.360 1.340 1.370 1.320 1.380 2,160,000 1.3411 2.26%
2016-05-18 0 1.330 1.330 1.340 1.320 1.360 3,980,000 5,325,600 1.3381 1.330 1.330 1.340 1.320 1.360 3,980,000 1.3381 -4.32%
2016-05-17 0 1.390 1.370 1.390 1.350 1.400 1,870,000 2,585,900 1.3828 1.390 1.370 1.390 1.350 1.400 1,870,000 1.3828 2.21%
2016-05-16 0 1.360 1.350 1.360 1.330 1.400 2,490,000 3,409,100 1.3691 1.360 1.350 1.360 1.330 1.400 2,490,000 1.3691 1.49%
2016-05-13 0 1.340 1.340 1.360 1.330 1.390 3,210,000 4,370,600 1.3616 1.340 1.340 1.360 1.330 1.390 3,210,000 1.3616 -2.19%
2016-05-12 0 1.370 1.350 1.370 1.330 1.420 2,940,000 4,065,900 1.3830 1.370 1.350 1.370 1.330 1.420 2,940,000 1.3830 -3.52%
2016-05-11 0 1.420 1.420 1.430 1.420 1.490 3,670,000 5,343,900 1.4561 1.420 1.420 1.430 1.420 1.490 3,670,000 1.4561 -1.39%
2016-05-10 0 1.440 1.420 1.450 1.390 1.450 3,090,000 4,390,300 1.4208 1.440 1.420 1.450 1.390 1.450 3,090,000 1.4208 2.86%
2016-05-09 0 1.400 1.380 1.410 1.360 1.420 3,905,000 5,427,650 1.3899 1.400 1.380 1.410 1.360 1.420 3,905,000 1.3899 0.72%
2016-05-06 0 1.390 1.370 1.390 1.360 1.420 3,530,000 4,897,400 1.3874 1.390 1.370 1.390 1.360 1.420 3,530,000 1.3874 0.72%
2016-05-05 0 1.380 1.370 1.390 1.310 1.400 5,210,000 7,015,500 1.3465 1.380 1.370 1.390 1.310 1.400 5,210,000 1.3465 3.76%
2016-05-04 0 1.330 1.330 1.340 1.320 1.370 1,930,000 2,583,300 1.3385 1.330 1.330 1.340 1.320 1.370 1,930,000 1.3385 -2.92%
2016-05-03 0 1.370 1.360 1.370 1.370 1.400 2,080,000 2,884,000 1.3865 1.370 1.360 1.370 1.370 1.400 2,080,000 1.3865 -1.44%
2016-04-29 0 1.390 1.370 1.390 1.370 1.400 3,210,000 4,426,100 1.3788 1.390 1.370 1.390 1.370 1.400 3,210,000 1.3788 0.00%
2016-04-28 0 1.390 1.380 1.390 1.350 1.430 8,030,000 11,041,300 1.3750 1.390 1.380 1.390 1.350 1.430 8,030,000 1.3750 -2.80%
2016-04-27 0 1.430 1.420 1.430 1.410 1.450 1,060,000 1,523,800 1.4375 1.430 1.420 1.430 1.410 1.450 1,060,000 1.4375 0.70%
2016-04-26 0 1.420 1.410 1.420 1.400 1.470 5,080,000 7,242,600 1.4257 1.420 1.410 1.420 1.400 1.470 5,080,000 1.4257 -3.40%
2016-04-25 0 1.470 1.450 1.470 1.430 1.520 3,720,000 5,505,600 1.4800 1.470 1.450 1.470 1.430 1.520 3,720,000 1.4800 0.00%
2016-04-22 0 1.470 1.450 1.480 1.430 1.520 3,560,000 5,233,900 1.4702 1.470 1.450 1.480 1.430 1.520 3,560,000 1.4702 -2.65%
2016-04-21 0 1.510 1.500 1.520 1.500 1.530 1,130,000 1,712,900 1.5158 1.510 1.500 1.520 1.500 1.530 1,130,000 1.5158 0.00%
2016-04-20 0 1.510 1.500 1.510 1.490 1.540 2,250,000 3,403,100 1.5125 1.510 1.500 1.510 1.490 1.540 2,250,000 1.5125 -1.95%
2016-04-19 0 1.540 1.520 1.540 1.520 1.560 4,160,000 6,399,400 1.5383 1.540 1.520 1.540 1.520 1.560 4,160,000 1.5383 1.32%
2016-04-18 0 1.520 1.510 1.520 1.510 1.530 2,500,000 3,811,800 1.5247 1.520 1.510 1.520 1.510 1.530 2,500,000 1.5247 -1.94%
2016-04-15 0 1.550 1.530 1.550 1.510 1.570 2,310,000 3,531,200 1.5287 1.550 1.530 1.550 1.510 1.570 2,310,000 1.5287 1.31%
2016-04-14 0 1.530 1.520 1.540 1.520 1.570 1,730,000 2,663,400 1.5395 1.530 1.520 1.540 1.520 1.570 1,730,000 1.5395 -0.65%
2016-04-13 0 1.540 1.530 1.540 1.490 1.540 1,650,000 2,520,400 1.5275 1.540 1.530 1.540 1.490 1.540 1,650,000 1.5275 4.05%
2016-04-12 0 1.480 1.470 1.480 1.470 1.500 910,000 1,347,500 1.4808 1.480 1.470 1.480 1.470 1.500 910,000 1.4808 0.00%
2016-04-11 0 1.480 1.480 1.500 1.480 1.510 2,010,000 2,987,800 1.4865 1.480 1.480 1.500 1.480 1.510 2,010,000 1.4865 -1.99%
2016-04-08 0 1.510 1.500 1.510 1.420 1.510 1,920,000 2,825,800 1.4718 1.510 1.500 1.510 1.420 1.510 1,920,000 1.4718 1.34%
2016-04-07 0 1.490 1.480 1.500 1.430 1.510 1,940,000 2,843,700 1.4658 1.490 1.480 1.500 1.430 1.510 1,940,000 1.4658 4.93%
2016-04-06 0 1.420 1.420 1.440 1.410 1.480 3,210,000 4,623,700 1.4404 1.420 1.420 1.440 1.410 1.480 3,210,000 1.4404 -3.40%
2016-04-05 0 1.470 1.460 1.490 1.460 1.510 2,170,000 3,212,000 1.4802 1.470 1.460 1.490 1.460 1.510 2,170,000 1.4802 -2.65%
2016-04-01 0 1.510 1.500 1.530 1.470 1.570 4,880,000 7,491,200 1.5351 1.510 1.500 1.530 1.470 1.570 4,880,000 1.5351 -1.95%
2016-03-31 0 1.540 1.530 1.550 1.530 1.620 4,010,000 6,298,800 1.5708 1.540 1.530 1.550 1.530 1.620 4,010,000 1.5708 -2.53%
2016-03-30 0 1.580 1.570 1.580 1.540 1.610 3,970,000 6,251,600 1.5747 1.580 1.570 1.580 1.540 1.610 3,970,000 1.5747 0.64%
2016-03-29 0 1.570 1.560 1.590 1.560 1.600 1,450,000 2,268,100 1.5642 1.570 1.560 1.590 1.560 1.600 1,450,000 1.5642 -0.63%
2016-03-24 0 1.580 1.560 1.580 1.530 1.620 6,210,000 9,702,400 1.5624 1.580 1.560 1.580 1.530 1.620 6,210,000 1.5624 -1.25%
2016-03-23 0 1.600 1.600 1.630 1.600 1.650 5,410,000 8,778,200 1.6226 1.600 1.600 1.630 1.600 1.650 5,410,000 1.6226 -3.61%
2016-03-22 0 1.660 1.640 1.660 1.640 1.700 2,380,000 3,971,800 1.6688 1.660 1.640 1.660 1.640 1.700 2,380,000 1.6688 -0.60%
2016-03-21 0 1.670 1.650 1.670 1.640 1.700 3,560,000 5,905,400 1.6588 1.670 1.650 1.670 1.640 1.700 3,560,000 1.6588 0.60%
2016-03-18 0 1.660 1.650 1.660 1.630 1.670 3,670,000 6,043,300 1.6467 1.660 1.650 1.660 1.630 1.670 3,670,000 1.6467 0.61%
2016-03-17 0 1.650 1.630 1.650 1.610 1.650 1,030,050 1,686,184 1.6370 1.650 1.630 1.650 1.610 1.650 1,030,050 1.6370 0.61%
2016-03-16 0 1.640 1.640 1.650 1.590 1.690 5,110,000 8,323,100 1.6288 1.640 1.640 1.650 1.590 1.690 5,110,000 1.6288 -1.80%
2016-03-15 0 1.670 1.650 1.670 1.660 1.690 1,190,000 1,991,300 1.6734 1.670 1.650 1.670 1.660 1.690 1,190,000 1.6734 -0.60%
2016-03-14 0 1.680 1.670 1.680 1.660 1.700 920,000 1,555,400 1.6907 1.680 1.670 1.680 1.660 1.700 920,000 1.6907 0.00%
2016-03-11 0 1.680 1.680 1.690 1.660 1.690 1,340,000 2,244,700 1.6751 1.680 1.680 1.690 1.660 1.690 1,340,000 1.6751 0.60%
2016-03-10 0 1.670 1.670 1.680 1.670 1.680 2,520,000 4,210,600 1.6709 1.670 1.670 1.680 1.670 1.680 2,520,000 1.6709 -1.18%
2016-03-09 0 1.690 1.670 1.690 1.660 1.710 1,870,000 3,151,800 1.6855 1.690 1.670 1.690 1.660 1.710 1,870,000 1.6855 0.00%
2016-03-08 0 1.690 1.680 1.690 1.600 1.700 2,400,000 3,969,100 1.6538 1.690 1.680 1.690 1.600 1.700 2,400,000 1.6538 1.20%
2016-03-07 0 1.670 1.660 1.670 1.650 1.690 1,140,000 1,895,900 1.6631 1.670 1.660 1.670 1.650 1.690 1,140,000 1.6631 -1.18%
2016-03-04 0 1.690 1.680 1.690 1.610 1.700 5,240,000 8,621,400 1.6453 1.690 1.680 1.690 1.610 1.700 5,240,000 1.6453 3.68%
2016-03-03 0 1.630 1.630 1.640 1.600 1.650 2,590,000 4,209,400 1.6253 1.630 1.630 1.640 1.600 1.650 2,590,000 1.6253 1.87%
2016-03-02 0 1.600 1.590 1.610 1.590 1.650 5,440,000 8,746,100 1.6077 1.600 1.590 1.610 1.590 1.650 5,440,000 1.6077 0.00%
2016-03-01 0 1.600 1.590 1.600 1.590 1.660 7,020,000 11,334,200 1.6146 1.600 1.590 1.600 1.590 1.660 7,020,000 1.6146 -3.61%
2016-02-29 0 1.660 1.650 1.660 1.630 1.690 1,870,000 3,077,400 1.6457 1.660 1.650 1.660 1.630 1.690 1,870,000 1.6457 0.00%
2016-02-26 0 1.660 1.660 1.670 1.660 1.690 1,950,000 3,260,800 1.6722 1.660 1.660 1.670 1.660 1.690 1,950,000 1.6722 0.00%
2016-02-25 0 1.660 1.660 1.670 1.650 1.750 5,290,000 8,927,200 1.6876 1.660 1.660 1.670 1.650 1.750 5,290,000 1.6876 -4.60%
2016-02-24 0 1.740 1.730 1.740 1.640 1.740 6,000,000 10,109,900 1.6850 1.740 1.730 1.740 1.640 1.740 6,000,000 1.6850 4.82%
2016-02-23 0 1.660 1.650 1.660 1.650 1.730 5,220,000 8,736,700 1.6737 1.660 1.650 1.660 1.650 1.730 5,220,000 1.6737 -2.92%
2016-02-22 0 1.710 1.690 1.710 1.650 1.740 5,810,000 9,826,200 1.6913 1.710 1.690 1.710 1.650 1.740 5,810,000 1.6913 4.91%
2016-02-19 0 1.630 1.620 1.640 1.590 1.630 1,760,000 2,835,900 1.6113 1.630 1.620 1.640 1.590 1.630 1,760,000 1.6113 2.52%
2016-02-18 0 1.590 1.590 1.600 1.550 1.600 3,070,000 4,845,500 1.5783 1.590 1.590 1.600 1.550 1.600 3,070,000 1.5783 3.25%
2016-02-17 0 1.540 1.520 1.540 1.480 1.540 4,805,000 7,209,250 1.5004 1.540 1.520 1.540 1.480 1.540 4,805,000 1.5004 2.67%
2016-02-16 0 1.500 1.500 1.510 1.480 1.540 3,820,000 5,770,700 1.5107 1.500 1.500 1.510 1.480 1.540 3,820,000 1.5107 0.67%
2016-02-15 0 1.490 1.490 1.500 1.380 1.500 6,430,000 9,122,200 1.4187 1.490 1.490 1.500 1.380 1.500 6,430,000 1.4187 8.76%
2016-02-12 0 1.370 1.370 1.380 1.300 1.380 1,950,000 2,635,500 1.3515 1.370 1.370 1.380 1.300 1.380 1,950,000 1.3515 3.79%
2016-02-11 0 1.320 1.320 1.330 1.270 1.340 1,830,000 2,402,300 1.3127 1.320 1.320 1.330 1.270 1.340 1,830,000 1.3127 -2.22%
2016-02-05 0 1.350 1.340 1.350 1.340 1.370 6,090,000 8,224,600 1.3505 1.350 1.340 1.350 1.340 1.370 6,090,000 1.3505 -1.46%
2016-02-04 0 1.370 1.360 1.380 1.320 1.390 7,810,000 10,502,700 1.3448 1.370 1.360 1.380 1.320 1.390 7,810,000 1.3448 -1.44%
2016-02-03 0 1.390 1.380 1.390 1.320 1.390 3,550,000 4,799,500 1.3520 1.390 1.380 1.390 1.320 1.390 3,550,000 1.3520 1.46%
2016-02-02 0 1.370 1.360 1.370 1.300 1.370 4,100,000 5,550,700 1.3538 1.370 1.360 1.370 1.300 1.370 4,100,000 1.3538 6.20%
2016-02-01 0 1.290 1.280 1.290 1.280 1.450 5,010,000 6,645,500 1.3264 1.290 1.280 1.290 1.280 1.450 5,010,000 1.3264 -7.19%
2016-01-29 0 1.390 1.380 1.410 1.360 1.460 5,700,000 7,967,900 1.3979 1.390 1.380 1.410 1.360 1.460 5,700,000 1.3979 1.46%
2016-01-28 0 1.370 1.360 1.370 1.340 1.470 8,090,000 11,189,300 1.3831 1.370 1.360 1.370 1.340 1.470 8,090,000 1.3831 -5.52%
2016-01-27 0 1.450 1.450 1.460 1.440 1.520 3,180,000 4,633,700 1.4571 1.450 1.450 1.460 1.440 1.520 3,180,000 1.4571 -2.03%
2016-01-26 0 1.480 1.430 1.480 1.430 1.530 2,370,000 3,508,600 1.4804 1.480 1.430 1.480 1.430 1.530 2,370,000 1.4804 -3.90%
2016-01-25 0 1.540 1.540 1.560 1.530 1.590 1,970,000 3,066,100 1.5564 1.540 1.540 1.560 1.530 1.590 1,970,000 1.5564 0.00%
2016-01-22 0 1.540 1.520 1.540 1.450 1.540 4,980,000 7,460,200 1.4980 1.540 1.520 1.540 1.450 1.540 4,980,000 1.4980 6.21%
2016-01-21 0 1.450 1.450 1.460 1.440 1.620 8,260,000 12,507,200 1.5142 1.450 1.450 1.460 1.440 1.620 8,260,000 1.5142 -8.23%
2016-01-20 0 1.580 1.570 1.590 1.560 1.690 9,960,000 16,053,600 1.6118 1.580 1.570 1.590 1.560 1.690 9,960,000 1.6118 -7.60%
2016-01-19 0 1.710 1.710 1.720 1.660 1.720 5,460,000 9,189,200 1.6830 1.710 1.710 1.720 1.660 1.720 5,460,000 1.6830 3.01%
2016-01-18 0 1.660 1.660 1.680 1.640 1.730 6,000,000 10,068,500 1.6781 1.660 1.660 1.680 1.640 1.730 6,000,000 1.6781 -4.60%
2016-01-15 0 1.740 1.720 1.740 1.710 1.800 6,590,000 11,525,400 1.7489 1.740 1.720 1.740 1.710 1.800 6,590,000 1.7489 0.58%
2016-01-14 0 1.730 1.720 1.730 1.630 1.740 4,240,000 7,234,800 1.7063 1.730 1.720 1.730 1.630 1.740 4,240,000 1.7063 1.17%
2016-01-13 0 1.710 1.710 1.720 1.670 1.790 6,092,000 10,497,040 1.7231 1.710 1.710 1.720 1.670 1.790 6,092,000 1.7231 -0.58%
2016-01-12 0 1.720 1.720 1.740 1.700 1.820 9,460,800 16,452,168 1.7390 1.720 1.720 1.740 1.700 1.820 9,460,800 1.7390 -3.91%
2016-01-11 0 1.790 1.790 1.800 1.790 1.870 5,250,000 9,568,000 1.8225 1.790 1.790 1.800 1.790 1.870 5,250,000 1.8225 -6.28%
2016-01-08 0 1.910 1.910 1.930 1.720 1.930 18,460,000 34,177,900 1.8515 1.910 1.910 1.930 1.720 1.930 18,460,000 1.8515 9.77%
2016-01-07 0 1.740 1.730 1.740 1.670 1.830 16,700,000 28,828,300 1.7262 1.740 1.730 1.740 1.670 1.830 16,700,000 1.7262 -6.95%
2016-01-06 0 1.870 1.860 1.880 1.830 1.900 2,340,000 4,342,000 1.8556 1.870 1.860 1.880 1.830 1.900 2,340,000 1.8556 -1.58%
2016-01-05 0 1.900 1.890 1.900 1.830 1.900 3,510,000 6,556,200 1.8679 1.900 1.890 1.900 1.830 1.900 3,510,000 1.8679 0.00%
2016-01-04 0 1.900 1.900 1.920 1.850 1.990 6,660,000 12,739,100 1.9128 1.900 1.900 1.920 1.850 1.990 6,660,000 1.9128 -4.52%
2015-12-31 0 1.990 1.990 2.000 1.970 2.000 700,000 1,391,600 1.9880 1.990 1.990 2.000 1.970 2.000 700,000 1.9880 -0.50%
2015-12-30 0 2.000 1.990 2.010 1.950 2.030 3,710,000 7,416,500 1.9991 2.000 1.990 2.010 1.950 2.030 3,710,000 1.9991 0.50%
2015-12-29 0 1.990 1.990 2.000 1.950 2.010 1,930,000 3,804,100 1.9710 1.990 1.990 2.000 1.950 2.010 1,930,000 1.9710 -0.50%
2015-12-28 0 2.000 2.000 2.010 1.960 2.060 3,470,000 6,962,100 2.0064 2.000 2.000 2.010 1.960 2.060 3,470,000 2.0064 -1.48%
2015-12-24 0 2.030 2.020 2.030 1.970 2.060 2,280,000 4,547,900 1.9947 2.030 2.020 2.030 1.970 2.060 2,280,000 1.9947 0.00%
2015-12-23 0 2.030 2.020 2.030 2.000 2.090 5,281,081 10,762,362 2.0379 2.030 2.020 2.030 2.000 2.090 5,281,081 2.0379 -0.49%
2015-12-22 0 2.040 2.030 2.050 1.980 2.070 5,120,000 10,361,600 2.0238 2.040 2.030 2.050 1.980 2.070 5,120,000 2.0238 0.00%
2015-12-21 0 2.040 2.030 2.040 1.950 2.110 13,930,000 28,462,200 2.0432 2.040 2.030 2.040 1.950 2.110 13,930,000 2.0432 4.62%
2015-12-18 0 1.950 1.960 1.970 1.830 1.990 21,380,000 41,181,900 1.9262 1.950 1.960 1.970 1.830 1.990 21,380,000 1.9262 3.72%
2015-12-17 0 1.880 1.860 1.880 1.850 1.880 3,650,000 6,799,700 1.8629 1.880 1.860 1.880 1.850 1.880 3,650,000 1.8629 0.00%
2015-12-16 0 1.880 1.870 1.880 1.850 1.890 1,740,076 3,244,138 1.8644 1.880 1.870 1.880 1.850 1.890 1,740,076 1.8644 0.00%
2015-12-15 0 1.880 1.860 1.880 1.840 1.910 1,560,000 2,914,500 1.8683 1.880 1.860 1.880 1.840 1.910 1,560,000 1.8683 -0.53%
2015-12-14 0 1.890 1.870 1.890 1.810 1.890 3,280,000 6,080,800 1.8539 1.890 1.870 1.890 1.810 1.890 3,280,000 1.8539 0.00%
2015-12-11 0 1.890 1.880 1.890 1.830 1.900 6,410,000 11,966,800 1.8669 1.890 1.880 1.890 1.830 1.900 6,410,000 1.8669 -0.53%
2015-12-10 0 1.900 1.890 1.900 1.830 1.930 6,330,000 11,857,000 1.8731 1.900 1.890 1.900 1.830 1.930 6,330,000 1.8731 0.00%
2015-12-09 0 1.900 1.890 1.900 1.850 1.950 6,880,000 13,162,800 1.9132 1.900 1.890 1.900 1.850 1.950 6,880,000 1.9132 2.70%
2015-12-08 0 1.850 1.840 1.850 1.820 1.870 1,910,000 3,504,700 1.8349 1.850 1.840 1.850 1.820 1.870 1,910,000 1.8349 0.00%
2015-12-07 0 1.850 1.840 1.880 1.800 1.890 4,930,000 9,154,500 1.8569 1.850 1.840 1.880 1.800 1.890 4,930,000 1.8569 -0.54%
2015-12-04 0 1.860 1.840 1.870 1.800 1.880 3,210,000 5,909,700 1.8410 1.860 1.840 1.870 1.800 1.880 3,210,000 1.8410 -1.06%
2015-12-03 0 1.880 1.870 1.880 1.820 1.900 3,290,000 6,133,900 1.8644 1.880 1.870 1.880 1.820 1.900 3,290,000 1.8644 -0.53%
2015-12-02 0 1.890 1.890 1.900 1.870 1.910 1,530,000 2,887,900 1.8875 1.890 1.890 1.900 1.870 1.910 1,530,000 1.8875 -0.53%
2015-12-01 0 1.900 1.880 1.910 1.850 1.900 2,430,000 4,542,900 1.8695 1.900 1.880 1.910 1.850 1.900 2,430,000 1.8695 2.15%
2015-11-30 0 1.860 1.860 1.870 1.820 1.890 4,420,000 8,180,300 1.8507 1.860 1.860 1.870 1.820 1.890 4,420,000 1.8507 0.00%
2015-11-27 0 1.860 1.860 1.880 1.850 1.900 3,860,000 7,235,000 1.8744 1.860 1.860 1.880 1.850 1.900 3,860,000 1.8744 -2.62%
2015-11-26 0 1.910 1.900 1.910 1.880 1.920 1,710,000 3,247,600 1.8992 1.910 1.900 1.910 1.880 1.920 1,710,000 1.8992 0.53%
2015-11-25 0 1.900 1.900 1.920 1.890 1.950 4,120,000 7,891,700 1.9155 1.900 1.900 1.920 1.890 1.950 4,120,000 1.9155 -3.06%
2015-11-24 0 1.960 1.950 1.960 1.930 1.970 2,040,000 3,979,500 1.9507 1.960 1.950 1.960 1.930 1.970 2,040,000 1.9507 -1.01%
2015-11-23 0 1.980 1.960 1.980 1.950 2.030 6,630,000 13,183,500 1.9885 1.980 1.960 1.980 1.950 2.030 6,630,000 1.9885 0.51%
2015-11-20 0 1.970 1.960 1.970 1.940 1.980 6,480,000 12,648,500 1.9519 1.970 1.960 1.970 1.940 1.980 6,480,000 1.9519 2.60%
2015-11-19 0 1.920 1.920 1.930 1.890 1.960 9,390,000 18,018,400 1.9189 1.920 1.920 1.930 1.890 1.960 9,390,000 1.9189 1.59%
2015-11-18 0 1.890 1.890 1.900 1.850 1.920 5,310,000 9,974,100 1.8784 1.890 1.890 1.900 1.850 1.920 5,310,000 1.8784 0.00%
2015-11-17 0 1.890 1.880 1.890 1.880 1.940 6,100,000 11,614,000 1.9039 1.890 1.880 1.890 1.880 1.940 6,100,000 1.9039 0.00%
2015-11-16 0 1.890 1.880 1.890 1.860 1.950 4,770,000 9,030,300 1.8931 1.890 1.880 1.890 1.860 1.950 4,770,000 1.8931 -4.06%
2015-11-13 0 1.970 1.970 1.980 1.850 2.040 13,360,000 26,510,000 1.9843 1.970 1.970 1.980 1.850 2.040 13,360,000 1.9843 2.07%
2015-11-12 0 1.930 1.920 1.930 1.810 1.940 6,150,000 11,558,000 1.8793 1.930 1.920 1.930 1.810 1.940 6,150,000 1.8793 4.32%
2015-11-11 0 1.850 1.840 1.850 1.760 1.860 7,616,000 13,670,520 1.7950 1.850 1.840 1.850 1.760 1.860 7,616,000 1.7950 1.09%
2015-11-10 0 1.830 1.850 1.860 1.820 1.910 6,360,000 11,851,100 1.8634 1.830 1.850 1.860 1.820 1.910 6,360,000 1.8634 -4.19%
2015-11-09 0 1.910 1.910 1.920 1.910 1.940 2,300,000 4,421,200 1.9223 1.910 1.910 1.920 1.910 1.940 2,300,000 1.9223 -1.55%
2015-11-06 0 1.940 1.930 1.940 1.910 1.980 4,720,000 9,144,700 1.9374 1.940 1.930 1.940 1.910 1.980 4,720,000 1.9374 -1.02%
2015-11-05 0 1.960 1.940 1.960 1.930 1.990 5,970,000 11,648,400 1.9512 1.960 1.940 1.960 1.930 1.990 5,970,000 1.9512 0.51%
2015-11-04 0 1.950 1.950 1.960 1.870 2.060 25,000,000 49,087,500 1.9635 1.950 1.950 1.960 1.870 2.060 25,000,000 1.9635 3.72%
2015-11-03 0 1.880 1.870 1.890 1.850 1.920 4,660,000 8,823,900 1.8935 1.880 1.870 1.890 1.850 1.920 4,660,000 1.8935 -0.53%
2015-11-02 0 1.890 1.880 1.890 1.850 1.900 2,880,000 5,394,800 1.8732 1.890 1.880 1.890 1.850 1.900 2,880,000 1.8732 0.00%
2015-10-30 0 1.890 1.890 1.900 1.870 1.910 3,430,000 6,479,500 1.8891 1.890 1.890 1.900 1.870 1.910 3,430,000 1.8891 -1.05%
2015-10-29 0 1.910 1.900 1.910 1.860 1.920 6,450,000 12,248,900 1.8991 1.910 1.900 1.910 1.860 1.920 6,450,000 1.8991 2.14%
2015-10-28 0 1.870 1.860 1.880 1.820 1.930 7,676,933 14,302,880 1.8631 1.870 1.860 1.880 1.820 1.930 7,676,933 1.8631 -3.11%
2015-10-27 0 1.930 1.930 1.940 1.910 1.960 7,000,000 13,506,400 1.9295 1.930 1.930 1.940 1.910 1.960 7,000,000 1.9295 -1.03%
2015-10-26 0 1.950 1.940 1.950 1.920 2.180 19,770,000 39,411,800 1.9935 1.950 1.940 1.950 1.920 2.180 19,770,000 1.9935 2.09%
2015-10-23 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2015-10-20 0 1.910 1.900 1.920 1.850 1.910 3,600,000 6,753,200 1.8759 1.910 1.900 1.920 1.850 1.910 3,600,000 1.8759 0.00%
2015-10-19 0 1.910 1.870 1.920 1.850 1.930 4,560,000 8,605,200 1.8871 1.910 1.870 1.920 1.850 1.930 4,560,000 1.8871 -1.04%
2015-10-16 0 1.930 1.920 1.930 1.900 1.950 2,770,000 5,320,900 1.9209 1.930 1.920 1.930 1.900 1.950 2,770,000 1.9209 1.05%
2015-10-15 0 1.910 1.910 1.920 1.830 1.950 3,260,000 6,212,700 1.9057 1.910 1.910 1.920 1.830 1.950 3,260,000 1.9057 0.53%
2015-10-14 0 1.900 1.900 1.920 1.840 1.950 4,870,000 9,245,500 1.8985 1.900 1.900 1.920 1.840 1.950 4,870,000 1.8985 2.15%
2015-10-13 0 1.860 1.850 1.860 1.830 1.920 4,530,000 8,431,500 1.8613 1.860 1.850 1.860 1.830 1.920 4,530,000 1.8613 -2.11%
2015-10-12 0 1.900 1.900 1.910 1.830 1.980 8,590,000 16,440,000 1.9139 1.900 1.900 1.910 1.830 1.980 8,590,000 1.9139 2.70%
2015-10-09 0 1.850 1.840 1.850 1.720 1.850 10,540,000 18,823,600 1.7859 1.850 1.840 1.850 1.720 1.850 10,540,000 1.7859 7.56%
2015-10-08 0 1.720 1.720 1.730 1.640 1.740 5,470,000 9,188,200 1.6797 1.720 1.720 1.730 1.640 1.740 5,470,000 1.6797 1.78%
2015-10-07 0 1.690 1.680 1.690 1.630 1.690 4,880,000 8,121,200 1.6642 1.690 1.680 1.690 1.630 1.690 4,880,000 1.6642 5.63%
2015-10-06 0 1.600 1.600 1.610 1.590 1.660 3,460,000 5,612,100 1.6220 1.600 1.600 1.610 1.590 1.660 3,460,000 1.6220 -0.62%
2015-10-05 0 1.610 1.600 1.610 1.570 1.650 3,000,000 4,836,900 1.6123 1.610 1.600 1.610 1.570 1.650 3,000,000 1.6123 1.90%
2015-10-02 0 1.580 1.580 1.590 1.530 1.590 2,890,000 4,524,400 1.5655 1.580 1.580 1.590 1.530 1.590 2,890,000 1.5655 4.64%
2015-09-30 0 1.510 1.510 1.520 1.460 1.630 7,666,000 11,923,500 1.5554 1.510 1.510 1.520 1.460 1.630 7,666,000 1.5554 -0.66%
2015-09-29 0 1.520 1.520 1.540 1.420 1.540 6,710,000 9,991,900 1.4891 1.520 1.520 1.540 1.420 1.540 6,710,000 1.4891 0.66%
2015-09-25 0 1.510 1.490 1.510 1.450 1.530 5,350,000 8,052,200 1.5051 1.510 1.490 1.510 1.450 1.530 5,350,000 1.5051 0.00%
2015-09-24 0 1.510 1.500 1.520 1.480 1.530 2,130,000 3,203,000 1.5038 1.510 1.500 1.520 1.480 1.530 2,130,000 1.5038 -1.31%
2015-09-23 0 1.530 1.520 1.540 1.500 1.550 4,840,000 7,360,500 1.5208 1.530 1.520 1.540 1.500 1.550 4,840,000 1.5208 -2.55%
2015-09-22 0 1.570 1.570 1.590 1.560 1.660 4,930,000 7,862,800 1.5949 1.570 1.570 1.590 1.560 1.660 4,930,000 1.5949 -1.26%
2015-09-21 0 1.590 1.590 1.600 1.590 1.650 3,420,000 5,494,300 1.6065 1.590 1.590 1.600 1.590 1.650 3,420,000 1.6065 -3.64%
2015-09-18 0 1.650 1.640 1.650 1.520 1.670 6,170,000 9,903,000 1.6050 1.650 1.640 1.650 1.520 1.670 6,170,000 1.6050 8.55%
2015-09-17 0 1.520 1.510 1.530 1.510 1.660 5,230,000 8,096,800 1.5481 1.520 1.510 1.530 1.510 1.660 5,230,000 1.5481 -3.80%
2015-09-16 0 1.580 1.560 1.570 1.500 1.600 7,730,000 12,047,300 1.5585 1.580 1.560 1.570 1.500 1.600 7,730,000 1.5585 3.27%
2015-09-15 0 1.530 1.520 1.540 1.500 1.730 10,400,000 16,468,300 1.5835 1.530 1.520 1.540 1.500 1.730 10,400,000 1.5835 -10.00%
2015-09-14 0 1.700 1.700 1.710 1.690 1.780 12,550,000 21,725,400 1.7311 1.700 1.700 1.710 1.690 1.780 12,550,000 1.7311 -0.58%
2015-09-11 0 1.710 1.700 1.710 1.480 1.740 26,020,000 42,824,400 1.6458 1.710 1.700 1.710 1.480 1.740 26,020,000 1.6458 14.77%
2015-09-10 0 1.490 1.460 1.490 1.400 1.500 2,520,000 3,703,700 1.4697 1.490 1.460 1.490 1.400 1.500 2,520,000 1.4697 -0.67%
2015-09-09 0 1.500 1.490 1.510 1.450 1.540 7,680,000 11,573,700 1.5070 1.500 1.490 1.510 1.450 1.540 7,680,000 1.5070 1.35%
2015-09-08 0 1.480 1.450 1.470 1.300 1.500 5,970,000 8,435,100 1.4129 1.480 1.450 1.470 1.300 1.500 5,970,000 1.4129 12.12%
2015-09-07 0 1.320 1.320 1.340 1.260 1.400 2,140,000 2,857,200 1.3351 1.320 1.320 1.340 1.260 1.400 2,140,000 1.3351 0.76%
2015-09-04 0 1.310 1.290 1.310 1.280 1.380 2,190,000 2,870,600 1.3108 1.310 1.290 1.310 1.280 1.380 2,190,000 1.3108 -1.50%
2015-09-02 0 1.330 1.320 1.330 1.290 1.390 4,020,000 5,354,000 1.3318 1.330 1.320 1.330 1.290 1.390 4,020,000 1.3318 -2.21%
2015-09-01 0 1.360 1.350 1.380 1.360 1.410 2,880,000 3,978,200 1.3813 1.360 1.350 1.380 1.360 1.410 2,880,000 1.3813 -3.55%
2015-08-31 0 1.410 1.410 1.420 1.330 1.490 5,110,000 7,136,600 1.3966 1.410 1.410 1.420 1.330 1.490 5,110,000 1.3966 -2.08%
2015-08-28 0 1.440 1.430 1.450 1.420 1.560 6,100,000 8,958,900 1.4687 1.440 1.430 1.450 1.420 1.560 6,100,000 1.4687 -0.69%
2015-08-27 0 1.450 1.430 1.450 1.360 1.480 17,590,000 25,336,900 1.4404 1.450 1.430 1.450 1.360 1.480 17,590,000 1.4404 11.54%
2015-08-26 0 1.300 1.290 1.300 1.280 1.380 13,100,000 17,299,800 1.3206 1.300 1.290 1.300 1.280 1.380 13,100,000 1.3206 0.78%
2015-08-25 0 1.290 1.280 1.290 1.170 1.470 15,360,000 20,186,300 1.3142 1.290 1.280 1.290 1.170 1.470 15,360,000 1.3142 4.03%
2015-08-24 0 1.240 1.220 1.240 1.220 1.430 16,410,000 21,182,900 1.2909 1.240 1.220 1.240 1.220 1.430 16,410,000 1.2909 -18.42%
2015-08-21 0 1.520 1.520 1.540 1.450 1.610 11,510,000 17,468,600 1.5177 1.520 1.520 1.540 1.450 1.610 11,510,000 1.5177 -8.43%
2015-08-20 0 1.660 1.650 1.660 1.610 1.800 9,046,000 15,185,660 1.6787 1.660 1.650 1.660 1.610 1.800 9,046,000 1.6787 -9.29%
2015-08-19 0 1.830 1.780 1.830 1.730 1.830 5,810,000 10,423,600 1.7941 1.830 1.780 1.830 1.730 1.830 5,810,000 1.7941 -1.08%
2015-08-18 0 1.850 1.840 1.870 1.840 1.920 4,360,000 8,168,600 1.8735 1.850 1.840 1.870 1.840 1.920 4,360,000 1.8735 -3.14%
2015-08-17 0 1.910 1.900 1.910 1.840 1.910 4,430,000 8,342,400 1.8832 1.910 1.900 1.910 1.840 1.910 4,430,000 1.8832 0.53%
2015-08-14 0 1.900 1.900 1.920 1.870 1.930 1,940,000 3,695,300 1.9048 1.900 1.900 1.920 1.870 1.930 1,940,000 1.9048 -1.04%
2015-08-13 0 1.920 1.910 1.920 1.820 1.930 2,470,000 4,694,100 1.9004 1.920 1.910 1.920 1.820 1.930 2,470,000 1.9004 1.05%
2015-08-12 0 1.900 1.900 1.910 1.870 1.920 4,650,000 8,814,000 1.8955 1.900 1.900 1.910 1.870 1.920 4,650,000 1.8955 -2.06%
2015-08-11 0 1.940 1.920 1.940 1.910 2.090 6,990,000 13,891,700 1.9874 1.940 1.920 1.940 1.910 2.090 6,990,000 1.9874 -3.96%
2015-08-10 0 2.020 2.020 2.030 1.890 2.050 2,910,000 5,790,900 1.9900 2.020 2.020 2.030 1.890 2.050 2,910,000 1.9900 5.76%
2015-08-07 0 1.910 1.910 1.940 1.880 2.030 6,020,000 11,708,900 1.9450 1.910 1.910 1.940 1.880 2.030 6,020,000 1.9450 0.53%
2015-08-06 0 1.900 1.890 1.900 1.890 1.960 3,120,000 5,981,600 1.9172 1.900 1.890 1.900 1.890 1.960 3,120,000 1.9172 -0.52%
2015-08-05 0 1.910 1.910 1.940 1.900 1.990 6,110,000 11,785,800 1.9289 1.910 1.910 1.940 1.900 1.990 6,110,000 1.9289 -2.55%
2015-08-04 0 1.960 1.960 1.990 1.910 2.010 7,350,000 14,468,800 1.9685 1.960 1.960 1.990 1.910 2.010 7,350,000 1.9685 -1.51%
2015-08-03 0 1.990 1.980 2.000 1.860 2.080 19,340,000 37,875,000 1.9584 1.990 1.980 2.000 1.860 2.080 19,340,000 1.9584 -8.72%
2015-07-31 0 2.180 2.170 2.180 2.160 2.240 3,740,000 8,226,900 2.1997 2.180 2.170 2.180 2.160 2.240 3,740,000 2.1997 -0.46%
2015-07-30 0 2.190 2.190 2.220 2.180 2.300 7,170,000 16,050,600 2.2386 2.190 2.190 2.220 2.180 2.300 7,170,000 2.2386 -0.90%
2015-07-29 0 2.210 2.210 2.220 2.030 2.310 11,230,000 24,381,500 2.1711 2.210 2.210 2.220 2.030 2.310 11,230,000 2.1711 2.31%
2015-07-28 0 2.160 2.150 2.160 1.900 2.340 21,620,180 45,775,893 2.1173 2.160 2.150 2.160 1.900 2.340 21,620,180 2.1173 8.00%
2015-07-27 0 2.000 2.030 2.050 2.000 2.350 17,110,000 37,546,700 2.1944 2.000 2.030 2.050 2.000 2.350 17,110,000 2.1944 -15.61%
2015-07-24 0 2.370 2.350 2.370 2.350 2.480 5,360,000 12,846,800 2.3968 2.370 2.350 2.370 2.350 2.480 5,360,000 2.3968 -2.47%
2015-07-23 0 2.430 2.420 2.440 2.360 2.480 6,770,000 16,317,100 2.4102 2.430 2.420 2.440 2.360 2.480 6,770,000 2.4102 0.41%
2015-07-22 0 2.420 2.430 2.450 2.310 2.450 13,300,000 31,637,200 2.3787 2.420 2.430 2.450 2.310 2.450 13,300,000 2.3787 -1.63%
2015-07-21 0 2.460 2.460 2.480 2.440 2.600 10,570,000 26,379,200 2.4957 2.460 2.460 2.480 2.440 2.600 10,570,000 2.4957 -3.15%
2015-07-20 0 2.540 2.540 2.550 2.420 2.750 41,161,000 106,667,420 2.5915 2.540 2.540 2.550 2.420 2.750 41,161,000 2.5915 12.39%
2015-07-17 1 - - - - - 0 0 - 2.260 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 2.260 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 2.260 - - - - 0 - 0.00%
2015-07-14 0 2.260 2.230 2.280 2.120 2.420 32,058,913 72,715,802 2.2682 2.260 2.230 2.280 2.120 2.420 32,058,913 2.2682 -1.74%
2015-07-13 0 2.300 2.300 2.330 1.900 2.330 44,838,107 96,830,435 2.1596 2.300 2.300 2.330 1.900 2.330 44,838,107 2.1596 15.00%
2015-07-10 0 2.000 1.990 2.000 1.810 2.240 43,720,000 89,505,650 2.0472 2.000 1.990 2.000 1.810 2.240 43,720,000 2.0472 0.00%
2015-07-09 0 2.000 2.010 2.020 1.180 2.020 50,416,000 83,757,280 1.6613 2.000 2.010 2.020 1.180 2.020 50,416,000 1.6613 69.49%
2015-07-08 0 1.180 1.180 1.200 0.950 1.420 37,810,000 45,148,100 1.1941 1.180 1.180 1.200 0.950 1.420 37,810,000 1.1941 -16.90%
2015-07-07 0 1.420 1.420 1.430 1.390 1.820 37,380,000 56,796,000 1.5194 1.420 1.420 1.430 1.390 1.820 37,380,000 1.5194 -20.22%
2015-07-06 0 1.780 1.780 1.800 1.520 2.330 38,420,000 69,244,400 1.8023 1.780 1.780 1.800 1.520 2.330 38,420,000 1.8023 -17.59%
2015-07-03 0 2.160 2.160 2.180 2.080 2.420 21,860,000 48,767,600 2.2309 2.160 2.160 2.180 2.080 2.420 21,860,000 2.2309 -10.74%
2015-07-02 0 2.420 2.410 2.430 2.400 2.820 16,070,000 41,015,400 2.5523 2.420 2.410 2.430 2.400 2.820 16,070,000 2.5523 -10.37%
2015-06-30 0 2.700 2.700 2.730 2.400 2.770 19,680,060 50,800,062 2.5813 2.700 2.700 2.730 2.400 2.770 19,680,060 2.5813 0.75%
2015-06-29 0 2.680 2.650 2.680 2.200 3.150 34,010,000 90,723,400 2.6676 2.680 2.650 2.680 2.200 3.150 34,010,000 2.6676 -14.65%
2015-06-26 0 3.140 3.100 3.140 3.040 3.500 9,224,000 29,405,300 3.1879 3.140 3.100 3.140 3.040 3.500 9,224,000 3.1879 -9.25%
2015-06-25 0 3.460 3.430 3.450 3.310 3.620 6,640,000 23,270,400 3.5046 3.460 3.430 3.450 3.310 3.620 6,640,000 3.5046 1.17%
2015-06-24 0 3.420 3.410 3.420 3.190 3.450 10,159,000 34,311,770 3.3775 3.420 3.410 3.420 3.190 3.450 10,159,000 3.3775 5.88%
2015-06-23 0 3.230 3.200 3.230 3.010 3.280 6,750,000 21,353,700 3.1635 3.230 3.200 3.230 3.010 3.280 6,750,000 3.1635 3.53%
2015-06-22 0 3.120 3.100 3.150 3.080 3.260 2,510,000 7,902,900 3.1486 3.120 3.100 3.150 3.080 3.260 2,510,000 3.1486 -1.27%
2015-06-19 0 3.160 3.150 3.180 3.100 3.350 6,480,000 21,008,600 3.2421 3.160 3.150 3.180 3.100 3.350 6,480,000 3.2421 -2.17%
2015-06-18 0 3.230 3.220 3.230 3.150 3.380 8,940,000 29,379,700 3.2863 3.230 3.220 3.230 3.150 3.380 8,940,000 3.2863 1.57%
2015-06-17 0 3.180 3.160 3.190 2.990 3.210 7,470,500 23,263,595 3.1141 3.180 3.160 3.190 2.990 3.210 7,470,500 3.1141 1.60%
2015-06-16 0 3.130 3.020 3.120 3.030 3.220 3,940,000 12,229,900 3.1040 3.130 3.020 3.120 3.030 3.220 3,940,000 3.1040 -2.49%
2015-06-15 0 3.210 3.260 3.280 3.180 3.500 8,430,000 27,472,600 3.2589 3.210 3.260 3.280 3.180 3.500 8,430,000 3.2589 -2.13%
2015-06-12 0 3.280 3.260 3.280 3.140 3.290 12,040,000 38,537,700 3.2008 3.280 3.260 3.280 3.140 3.290 12,040,000 3.2008 1.23%
2015-06-11 0 3.240 3.230 3.250 3.200 3.420 5,310,000 17,414,200 3.2795 3.240 3.230 3.250 3.200 3.420 5,310,000 3.2795 -0.92%
2015-06-10 0 3.270 3.290 3.300 3.140 3.490 16,180,000 54,048,100 3.3404 3.270 3.290 3.300 3.140 3.490 16,180,000 3.3404 3.81%
2015-06-09 0 3.150 3.140 3.150 2.880 3.350 27,240,000 84,493,700 3.1018 3.150 3.140 3.150 2.880 3.350 27,240,000 3.1018 -1.25%
2015-06-08 0 3.190 3.190 3.200 3.100 3.740 30,000,000 102,119,940 3.4040 3.190 3.190 3.200 3.100 3.740 30,000,000 3.4040 -12.12%
2015-06-05 0 3.630 3.600 3.650 3.590 3.860 11,170,000 41,416,100 3.7078 3.630 3.600 3.650 3.590 3.860 11,170,000 3.7078 -3.97%
2015-06-04 0 3.780 3.780 3.810 3.630 4.080 14,110,000 54,283,100 3.8471 3.780 3.780 3.810 3.630 4.080 14,110,000 3.8471 -0.26%
2015-06-03 0 3.790 3.790 3.810 3.730 3.870 8,495,100 32,181,174 3.7882 3.790 3.790 3.810 3.730 3.870 8,495,100 3.7882 -0.52%
2015-06-02 0 3.810 3.810 3.820 3.730 3.970 11,080,000 42,197,000 3.8084 3.810 3.810 3.820 3.730 3.970 11,080,000 3.8084 -1.55%
2015-06-01 0 3.870 3.850 3.870 3.780 3.980 19,250,000 74,228,900 3.8560 3.870 3.850 3.870 3.780 3.980 19,250,000 3.8560 -0.51%
2015-05-29 0 3.890 3.850 3.910 3.800 4.010 7,855,000 30,868,100 3.9297 3.890 3.850 3.910 3.800 4.010 7,855,000 3.9297 -1.77%
2015-05-28 0 3.960 3.940 4.000 3.810 4.120 11,310,000 44,313,800 3.9181 3.960 3.940 4.000 3.810 4.120 11,310,000 3.9181 -1.00%
2015-05-27 0 4.000 4.000 4.040 3.650 4.120 26,900,500 105,842,020 3.9346 4.000 4.000 4.040 3.650 4.120 26,900,500 3.9346 1.27%
2015-05-26 0 3.950 3.920 3.960 3.720 4.390 45,370,000 178,931,200 3.9438 3.950 3.920 3.960 3.720 4.390 45,370,000 3.9438 -8.35%
2015-05-22 0 4.310 4.300 4.330 4.240 4.500 10,706,000 46,295,980 4.3243 4.310 4.300 4.330 4.240 4.500 10,706,000 4.3243 -2.05%
2015-05-21 0 4.400 4.340 4.420 4.120 4.460 20,310,000 86,326,200 4.2504 4.400 4.340 4.420 4.120 4.460 20,310,000 4.2504 2.56%
2015-05-20 0 4.290 4.330 4.340 4.130 4.600 30,640,000 133,110,300 4.3443 4.290 4.330 4.340 4.130 4.600 30,640,000 4.3443 -6.13%
2015-05-19 0 4.570 4.560 4.580 4.450 4.770 29,906,000 137,469,400 4.5967 4.570 4.560 4.580 4.450 4.770 29,906,000 4.5967 4.10%
2015-05-18 0 4.390 4.360 4.390 4.000 4.650 39,752,900 173,333,328 4.3603 4.390 4.360 4.390 4.000 4.650 39,752,900 4.3603 8.40%
2015-05-15 0 4.050 4.050 4.060 3.990 4.240 35,166,710 144,548,047 4.1104 4.050 4.050 4.060 3.990 4.240 35,166,710 4.1104 3.05%
2015-05-14 0 3.930 3.930 3.940 3.720 4.020 46,947,000 181,674,790 3.8698 3.930 3.930 3.940 3.720 4.020 46,947,000 3.8698 12.93%
2015-05-13 0 3.480 3.460 3.480 2.960 3.530 39,840,000 128,847,300 3.2341 3.480 3.460 3.480 2.960 3.530 39,840,000 3.2341 16.00%
2015-05-12 0 3.000 2.980 3.010 2.890 3.080 13,810,000 41,553,500 3.0089 3.000 2.980 3.010 2.890 3.080 13,810,000 3.0089 3.81%
2015-05-11 0 2.890 2.890 2.900 2.820 2.930 10,719,000 31,053,460 2.8970 2.890 2.890 2.900 2.820 2.930 10,719,000 2.8970 2.48%
2015-05-08 0 2.820 2.810 2.820 2.730 2.900 8,070,000 22,587,600 2.7990 2.820 2.810 2.820 2.730 2.900 8,070,000 2.7990 3.68%
2015-05-07 0 2.720 2.700 2.720 2.600 3.010 31,990,000 90,912,800 2.8419 2.720 2.700 2.720 2.600 3.010 31,990,000 2.8419 0.74%
2015-05-06 0 2.700 2.700 2.710 2.440 2.850 28,670,000 76,569,000 2.6707 2.700 2.700 2.710 2.440 2.850 28,670,000 2.6707 10.66%
2015-05-05 0 2.440 2.430 2.440 2.410 2.620 15,518,000 38,762,360 2.4979 2.440 2.430 2.440 2.410 2.620 15,518,000 2.4979 -3.94%
2015-05-04 0 2.540 2.510 2.540 2.490 2.730 15,350,000 39,087,520 2.5464 2.540 2.510 2.540 2.490 2.730 15,350,000 2.5464 -1.93%
2015-04-30 0 2.590 2.570 2.600 2.570 2.780 13,620,400 35,874,344 2.6339 2.590 2.570 2.600 2.570 2.780 13,620,400 2.6339 -2.63%
2015-04-29 0 2.660 2.650 2.680 2.560 2.750 11,389,532 30,258,833 2.6567 2.660 2.650 2.680 2.560 2.750 11,389,532 2.6567 -1.48%
2015-04-28 0 2.700 2.700 2.730 2.650 2.850 15,830,000 43,032,300 2.7184 2.700 2.700 2.730 2.650 2.850 15,830,000 2.7184 -5.59%
2015-04-27 0 2.860 2.840 2.860 2.800 2.900 10,612,000 30,206,580 2.8465 2.860 2.840 2.860 2.800 2.900 10,612,000 2.8465 2.88%
2015-04-24 0 2.780 2.770 2.800 2.660 2.920 26,910,000 75,042,200 2.7886 2.780 2.770 2.800 2.660 2.920 26,910,000 2.7886 1.46%
2015-04-23 0 2.740 2.730 2.740 2.440 2.750 33,820,000 88,947,600 2.6300 2.740 2.730 2.740 2.440 2.750 33,820,000 2.6300 14.64%
2015-04-22 0 2.390 2.390 2.430 2.200 2.520 31,050,000 75,572,400 2.4339 2.390 2.390 2.430 2.200 2.520 31,050,000 2.4339 8.64%
2015-04-21 0 2.200 2.120 2.210 2.030 2.280 26,820,000 58,491,100 2.1809 2.200 2.120 2.210 2.030 2.280 26,820,000 2.1809 10.55%
2015-04-20 0 1.990 1.980 2.000 1.980 2.250 24,370,000 50,896,400 2.0885 1.990 1.980 2.000 1.980 2.250 24,370,000 2.0885 -11.56%
2015-04-17 0 2.250 2.230 2.250 2.200 2.410 18,130,100 42,013,335 2.3173 2.250 2.230 2.250 2.200 2.410 18,130,100 2.3173 -3.43%
2015-04-16 0 2.330 2.320 2.330 2.230 2.420 11,960,000 28,161,000 2.3546 2.330 2.320 2.330 2.230 2.420 11,960,000 2.3546 2.64%
2015-04-15 0 2.270 2.230 2.270 2.220 2.430 25,150,000 57,989,100 2.3057 2.270 2.230 2.270 2.220 2.430 25,150,000 2.3057 2.25%
2015-04-14 0 2.220 2.200 2.220 2.070 2.530 49,325,500 113,718,610 2.3055 2.220 2.200 2.220 2.070 2.530 49,325,500 2.3055 -10.84%
2015-04-13 0 2.490 2.500 2.520 2.120 2.540 73,976,300 175,198,944 2.3683 2.490 2.500 2.520 2.120 2.540 73,976,300 2.3683 26.40%
2015-04-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2015-04-08 0 1.970 1.940 1.980 1.580 1.980 68,970,000 125,929,800 1.8259 1.970 1.940 1.980 1.580 1.980 68,970,000 1.8259 25.48%
2015-04-02 0 1.570 1.570 1.580 1.500 1.600 31,750,000 49,617,700 1.5628 1.570 1.570 1.580 1.500 1.600 31,750,000 1.5628 2.61%
2015-04-01 0 1.530 1.530 1.540 1.380 1.600 65,540,000 97,324,600 1.4850 1.530 1.530 1.540 1.380 1.600 65,540,000 1.4850 14.18%
2015-03-31 0 1.340 1.330 1.350 1.300 1.350 16,420,000 21,786,100 1.3268 1.340 1.330 1.350 1.300 1.350 16,420,000 1.3268 2.29%
2015-03-30 0 1.310 1.310 1.320 1.270 1.310 12,580,000 16,346,900 1.2994 1.310 1.310 1.320 1.270 1.310 12,580,000 1.2994 -1.50%
2015-03-27 0 1.330 1.320 1.330 1.310 1.390 14,130,000 19,254,500 1.3627 1.330 1.320 1.330 1.310 1.390 14,130,000 1.3627 0.00%
2015-03-26 0 1.330 1.330 1.340 1.210 1.370 21,460,040 27,870,551 1.2987 1.330 1.330 1.340 1.210 1.370 21,460,040 1.2987 10.83%
2015-03-25 0 1.200 1.190 1.200 1.170 1.240 11,580,000 13,993,700 1.2084 1.200 1.190 1.200 1.170 1.240 11,580,000 1.2084 1.69%
2015-03-24 0 1.180 1.180 1.190 1.170 1.200 5,430,000 6,424,600 1.1832 1.180 1.180 1.190 1.170 1.200 5,430,000 1.1832 0.85%
2015-03-23 0 1.170 1.160 1.180 1.160 1.200 4,670,000 5,531,800 1.1845 1.170 1.160 1.180 1.160 1.200 4,670,000 1.1845 -1.68%
2015-03-20 0 1.190 1.180 1.200 1.110 1.210 7,440,000 8,587,800 1.1543 1.190 1.180 1.200 1.110 1.210 7,440,000 1.1543 3.48%
2015-03-19 0 1.150 1.130 1.150 1.130 1.190 8,190,000 9,545,900 1.1656 1.150 1.130 1.150 1.130 1.190 8,190,000 1.1656 -1.71%
2015-03-18 0 1.170 1.160 1.170 1.150 1.190 4,770,000 5,541,900 1.1618 1.170 1.160 1.170 1.150 1.190 4,770,000 1.1618 0.00%
2015-03-17 0 1.170 1.150 1.170 1.160 1.200 4,700,000 5,553,900 1.1817 1.170 1.150 1.170 1.160 1.200 4,700,000 1.1817 -0.85%
2015-03-16 0 1.180 1.170 1.180 1.160 1.200 4,930,000 5,835,700 1.1837 1.180 1.170 1.180 1.160 1.200 4,930,000 1.1837 0.00%
2015-03-13 0 1.180 1.170 1.180 1.140 1.200 4,900,000 5,706,600 1.1646 1.180 1.170 1.180 1.140 1.200 4,900,000 1.1646 0.00%
2015-03-12 0 1.180 1.160 1.180 1.080 1.180 5,540,000 6,295,800 1.1364 1.180 1.160 1.180 1.080 1.180 5,540,000 1.1364 4.42%
2015-03-11 0 1.130 1.120 1.130 1.110 1.150 4,400,000 4,932,400 1.1210 1.130 1.120 1.130 1.110 1.150 4,400,000 1.1210 -1.74%
2015-03-10 0 1.150 1.130 1.150 1.130 1.160 4,310,000 4,925,300 1.1428 1.150 1.130 1.150 1.130 1.160 4,310,000 1.1428 -0.86%
2015-03-09 0 1.160 1.140 1.160 1.130 1.180 4,530,000 5,216,700 1.1516 1.160 1.140 1.160 1.130 1.180 4,530,000 1.1516 -2.52%
2015-03-06 0 1.190 1.190 1.200 1.170 1.250 4,420,000 5,286,200 1.1960 1.190 1.190 1.200 1.170 1.250 4,420,000 1.1960 -3.25%
2015-03-05 0 1.230 1.210 1.230 1.200 1.270 4,270,000 5,267,200 1.2335 1.230 1.210 1.230 1.200 1.270 4,270,000 1.2335 -2.38%
2015-03-04 0 1.260 1.250 1.260 1.250 1.320 8,270,000 10,673,600 1.2906 1.260 1.250 1.260 1.250 1.320 8,270,000 1.2906 2.44%
2015-03-03 0 1.230 1.220 1.240 1.210 1.240 950,050 1,163,859 1.2251 1.230 1.220 1.240 1.210 1.240 950,050 1.2251 -2.38%
2015-03-02 0 1.260 1.260 1.270 1.160 1.290 8,470,000 10,596,600 1.2511 1.260 1.260 1.270 1.160 1.290 8,470,000 1.2511 6.78%
2015-02-27 0 1.180 1.170 1.180 1.090 1.210 7,080,000 8,218,600 1.1608 1.180 1.170 1.180 1.090 1.210 7,080,000 1.1608 11.32%
2015-02-26 0 1.060 1.060 1.100 1.060 1.100 1,720,000 1,864,600 1.0841 1.060 1.060 1.100 1.060 1.100 1,720,000 1.0841 -0.93%
2015-02-25 0 1.070 1.070 1.080 1.050 1.090 480,000 514,600 1.0721 1.070 1.070 1.080 1.050 1.090 480,000 1.0721 1.90%
2015-02-24 0 1.050 1.050 1.060 1.000 1.050 600,000 620,500 1.0342 1.050 1.050 1.060 1.000 1.050 600,000 1.0342 2.94%
2015-02-23 0 1.020 1.010 1.020 0.990 1.050 950,000 952,900 1.0031 1.020 1.010 1.020 0.990 1.050 950,000 1.0031 2.00%
2015-02-18 0 1.000 0.980 0.990 0.950 1.000 1,680,000 1,675,300 0.9972 1.000 0.980 0.990 0.950 1.000 1,680,000 0.9972 2.04%
2015-02-17 0 0.980 0.960 0.980 0.960 0.990 2,270,000 2,211,500 0.9742 0.980 0.960 0.980 0.960 0.990 2,270,000 0.9742 0.00%
2015-02-16 0 0.980 0.980 1.000 0.950 0.980 480,000 465,800 0.9704 0.980 0.980 1.000 0.950 0.980 480,000 0.9704 0.00%
2015-02-13 0 0.980 0.980 0.990 0.980 0.990 460,000 454,000 0.9870 0.980 0.980 0.990 0.980 0.990 460,000 0.9870 0.00%
2015-02-12 0 0.980 0.960 0.990 0.950 1.000 390,000 382,500 0.9808 0.980 0.960 0.990 0.950 1.000 390,000 0.9808 -2.00%
2015-02-11 0 1.000 0.950 1.000 0.950 1.000 740,000 725,300 0.9801 1.000 0.950 1.000 0.950 1.000 740,000 0.9801 0.00%
2015-02-10 0 1.000 0.980 1.000 0.970 1.000 720,000 715,200 0.9933 1.000 0.980 1.000 0.970 1.000 720,000 0.9933 3.09%
2015-02-09 0 0.970 0.970 0.990 0.900 1.030 1,550,000 1,506,000 0.9716 0.970 0.970 0.990 0.900 1.030 1,550,000 0.9716 0.00%
2015-02-06 0 0.970 0.960 0.980 0.960 1.000 740,000 722,400 0.9762 0.970 0.960 0.980 0.960 1.000 740,000 0.9762 0.00%
2015-02-05 0 0.970 0.970 0.990 0.950 1.010 2,940,000 2,856,000 0.9714 0.970 0.970 0.990 0.950 1.010 2,940,000 0.9714 -3.96%
2015-02-04 0 1.010 0.990 1.020 1.000 1.040 920,000 935,600 1.0170 1.010 0.990 1.020 1.000 1.040 920,000 1.0170 0.00%
2015-02-03 0 1.010 1.000 1.020 1.000 1.080 2,770,000 2,838,200 1.0246 1.010 1.000 1.020 1.000 1.080 2,770,000 1.0246 -1.94%
2015-02-02 0 1.030 1.030 1.050 1.020 1.090 620,000 652,400 1.0523 1.030 1.030 1.050 1.020 1.090 620,000 1.0523 -3.74%
2015-01-30 0 1.070 1.060 1.090 0.950 1.100 1,200,000 1,276,900 1.0641 1.070 1.060 1.090 0.950 1.100 1,200,000 1.0641 -2.73%
2015-01-29 0 1.100 1.090 1.100 1.080 1.130 530,000 579,700 1.0938 1.100 1.090 1.100 1.080 1.130 530,000 1.0938 -2.65%
2015-01-28 0 1.130 1.100 1.130 1.100 1.170 1,380,360 1,572,492 1.1392 1.130 1.100 1.130 1.100 1.170 1,380,360 1.1392 0.00%
2015-01-27 0 1.130 1.100 1.130 1.080 1.150 1,800,000 1,989,800 1.1054 1.130 1.100 1.130 1.080 1.150 1,800,000 1.1054 0.00%
2015-01-26 0 1.130 1.120 1.130 1.120 1.170 770,000 870,400 1.1304 1.130 1.120 1.130 1.120 1.170 770,000 1.1304 -1.74%
2015-01-23 0 1.150 1.120 1.150 1.120 1.170 510,000 578,200 1.1337 1.150 1.120 1.150 1.120 1.170 510,000 1.1337 2.68%
2015-01-22 0 1.120 1.120 1.140 1.110 1.150 370,000 414,700 1.1208 1.120 1.120 1.140 1.110 1.150 370,000 1.1208 -1.75%
2015-01-21 0 1.140 1.120 1.150 1.100 1.140 580,000 645,200 1.1124 1.140 1.120 1.150 1.100 1.140 580,000 1.1124 0.00%
2015-01-20 0 1.140 1.130 1.150 1.130 1.170 330,000 375,900 1.1391 1.140 1.130 1.150 1.130 1.170 330,000 1.1391 0.88%
2015-01-19 0 1.130 1.130 1.140 1.130 1.150 760,000 866,900 1.1407 1.130 1.130 1.140 1.130 1.150 760,000 1.1407 -1.74%
2015-01-16 0 1.150 1.150 1.160 1.140 1.160 620,000 712,600 1.1494 1.150 1.150 1.160 1.140 1.160 620,000 1.1494 -1.71%
2015-01-15 0 1.170 1.150 1.170 1.140 1.200 500,000 581,800 1.1636 1.170 1.150 1.170 1.140 1.200 500,000 1.1636 0.86%
2015-01-14 0 1.160 1.140 1.160 1.140 1.160 1,240,000 1,426,900 1.1507 1.160 1.140 1.160 1.140 1.160 1,240,000 1.1507 0.00%
2015-01-13 0 1.160 1.150 1.160 1.120 1.160 290,000 330,900 1.1410 1.160 1.150 1.160 1.120 1.160 290,000 1.1410 -0.85%
2015-01-12 0 1.170 1.140 1.170 1.140 1.170 1,140,000 1,316,000 1.1544 1.170 1.140 1.170 1.140 1.170 1,140,000 1.1544 1.74%
2015-01-09 0 1.150 1.150 1.160 1.100 1.160 1,510,000 1,725,100 1.1425 1.150 1.150 1.160 1.100 1.160 1,510,000 1.1425 0.00%
2015-01-08 0 1.150 1.140 1.150 1.130 1.160 370,000 422,600 1.1422 1.150 1.140 1.150 1.130 1.160 370,000 1.1422 -0.86%
2015-01-07 0 1.160 1.140 1.160 1.100 1.160 1,530,000 1,711,900 1.1189 1.160 1.140 1.160 1.100 1.160 1,530,000 1.1189 -0.85%
2015-01-06 0 1.170 1.140 1.170 1.130 1.190 1,040,000 1,199,200 1.1531 1.170 1.140 1.170 1.130 1.190 1,040,000 1.1531 0.00%
2015-01-05 0 1.170 1.140 1.170 1.140 1.190 1,840,000 2,145,900 1.1663 1.170 1.140 1.170 1.140 1.190 1,840,000 1.1663 0.86%
2015-01-02 0 1.160 1.120 1.160 1.110 1.160 1,250,000 1,406,800 1.1254 1.160 1.120 1.160 1.110 1.160 1,250,000 1.1254 1.75%
2014-12-31 0 1.140 1.130 1.140 1.100 1.140 770,000 854,100 1.1092 1.140 1.130 1.140 1.100 1.140 770,000 1.1092 2.70%
2014-12-30 0 1.110 1.110 1.130 1.090 1.140 2,200,000 2,455,200 1.1160 1.110 1.110 1.130 1.090 1.140 2,200,000 1.1160 -1.77%
2014-12-29 0 1.130 1.110 1.130 1.110 1.220 2,480,000 2,840,700 1.1454 1.130 1.110 1.130 1.110 1.220 2,480,000 1.1454 -0.88%
2014-12-24 0 1.140 1.140 1.170 1.140 1.160 960,000 1,102,300 1.1482 1.140 1.140 1.170 1.140 1.160 960,000 1.1482 0.00%
2014-12-23 0 1.140 1.120 1.140 1.110 1.160 3,680,000 4,165,200 1.1318 1.140 1.120 1.140 1.110 1.160 3,680,000 1.1318 -3.39%
2014-12-22 0 1.180 1.160 1.180 1.160 1.250 5,780,000 6,942,800 1.2012 1.180 1.160 1.180 1.160 1.250 5,780,000 1.2012 -4.84%
2014-12-19 0 1.240 1.230 1.240 1.200 1.360 14,730,000 19,314,900 1.3113 1.240 1.230 1.240 1.200 1.360 14,730,000 1.3113 4.20%
2014-12-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2014-12-16 0 1.190 1.190 1.200 1.160 1.200 1,890,000 2,226,400 1.1780 1.190 1.190 1.200 1.160 1.200 1,890,000 1.1780 0.00%
2014-12-15 0 1.190 1.190 1.220 1.190 1.220 2,370,000 2,847,600 1.2015 1.190 1.190 1.220 1.190 1.220 2,370,000 1.2015 -1.65%
2014-12-12 0 1.210 1.200 1.210 1.200 1.230 2,830,000 3,431,200 1.2124 1.210 1.200 1.210 1.200 1.230 2,830,000 1.2124 -1.63%
2014-12-11 0 1.230 1.230 1.240 1.220 1.280 4,810,000 6,032,800 1.2542 1.230 1.230 1.240 1.220 1.280 4,810,000 1.2542 -0.81%
2014-12-10 0 1.240 1.230 1.250 1.230 1.270 3,020,000 3,778,700 1.2512 1.240 1.230 1.250 1.230 1.270 3,020,000 1.2512 -2.36%
2014-12-09 0 1.270 1.240 1.270 1.210 1.300 4,270,000 5,306,100 1.2426 1.270 1.240 1.270 1.210 1.300 4,270,000 1.2426 2.42%
2014-12-08 0 1.240 1.240 1.250 1.200 1.280 10,620,000 13,245,300 1.2472 1.240 1.240 1.250 1.200 1.280 10,620,000 1.2472 3.33%
2014-12-05 0 1.200 1.200 1.220 1.200 1.250 2,080,000 2,547,200 1.2246 1.200 1.200 1.220 1.200 1.250 2,080,000 1.2246 -4.00%
2014-12-04 0 1.250 1.240 1.250 1.240 1.270 1,770,000 2,221,000 1.2548 1.250 1.240 1.250 1.240 1.270 1,770,000 1.2548 0.81%
2014-12-03 0 1.240 1.230 1.250 1.200 1.310 5,420,000 6,731,800 1.2420 1.240 1.230 1.250 1.200 1.310 5,420,000 1.2420 -3.12%
2014-12-02 0 1.280 1.270 1.280 1.250 1.280 850,000 1,075,800 1.2656 1.280 1.270 1.280 1.250 1.280 850,000 1.2656 2.40%
2014-12-01 0 1.250 1.250 1.270 1.210 1.290 2,860,000 3,531,000 1.2346 1.250 1.250 1.270 1.210 1.290 2,860,000 1.2346 -0.79%
2014-11-28 0 1.260 1.250 1.280 1.250 1.300 2,960,000 3,780,300 1.2771 1.260 1.250 1.280 1.250 1.300 2,960,000 1.2771 0.00%
2014-11-27 0 1.260 1.240 1.270 1.220 1.320 1,270,000 1,599,700 1.2596 1.260 1.240 1.270 1.220 1.320 1,270,000 1.2596 -2.33%
2014-11-26 0 1.290 1.290 1.300 1.280 1.330 2,160,000 2,820,700 1.3059 1.290 1.290 1.300 1.280 1.330 2,160,000 1.3059 -2.27%
2014-11-25 0 1.320 1.310 1.320 1.180 1.330 7,490,000 9,684,000 1.2929 1.320 1.310 1.320 1.180 1.330 7,490,000 1.2929 11.86%
2014-11-24 0 1.180 1.180 1.200 1.160 1.210 3,090,000 3,661,600 1.1850 1.180 1.180 1.200 1.160 1.210 3,090,000 1.1850 0.00%
2014-11-21 0 1.180 1.170 1.190 1.180 1.220 2,270,000 2,693,600 1.1866 1.180 1.170 1.190 1.180 1.220 2,270,000 1.1866 -3.28%
2014-11-20 0 1.220 1.190 1.220 1.190 1.220 1,370,000 1,658,800 1.2108 1.220 1.190 1.220 1.190 1.220 1,370,000 1.2108 0.00%
2014-11-19 0 1.220 1.190 1.220 1.180 1.220 1,960,000 2,346,600 1.1972 1.220 1.190 1.220 1.180 1.220 1,960,000 1.1972 0.00%
2014-11-18 0 1.220 1.200 1.220 1.180 1.290 9,480,000 11,561,400 1.2196 1.220 1.200 1.220 1.180 1.290 9,480,000 1.2196 -5.43%
2014-11-17 0 1.290 1.280 1.300 1.280 1.300 1,830,000 2,355,900 1.2874 1.290 1.280 1.300 1.280 1.300 1,830,000 1.2874 -2.27%
2014-11-14 0 1.320 1.320 1.330 1.270 1.330 3,860,000 5,084,600 1.3173 1.320 1.320 1.330 1.270 1.330 3,860,000 1.3173 0.76%
2014-11-13 0 1.310 1.300 1.320 1.270 1.320 2,880,000 3,726,100 1.2938 1.310 1.300 1.320 1.270 1.320 2,880,000 1.2938 0.00%
2014-11-12 0 1.310 1.290 1.310 1.290 1.320 1,890,000 2,477,900 1.3111 1.310 1.290 1.310 1.290 1.320 1,890,000 1.3111 -0.76%
2014-11-11 0 1.320 1.310 1.320 1.260 1.340 5,140,000 6,713,200 1.3061 1.320 1.310 1.320 1.260 1.340 5,140,000 1.3061 0.76%
2014-11-10 0 1.310 1.300 1.310 1.290 1.340 2,740,000 3,567,700 1.3021 1.310 1.300 1.310 1.290 1.340 2,740,000 1.3021 1.55%
2014-11-07 0 1.290 1.290 1.320 1.270 1.340 4,300,000 5,591,900 1.3004 1.290 1.290 1.320 1.270 1.340 4,300,000 1.3004 -0.77%
2014-11-06 0 1.300 1.290 1.310 1.290 1.340 5,530,000 7,288,600 1.3180 1.300 1.290 1.310 1.290 1.340 5,530,000 1.3180 -5.80%
2014-11-05 0 1.380 1.340 1.380 1.330 1.380 3,050,000 4,118,900 1.3505 1.380 1.340 1.380 1.330 1.380 3,050,000 1.3505 1.47%
2014-11-04 0 1.360 1.360 1.370 1.360 1.400 1,390,000 1,892,700 1.3617 1.360 1.360 1.370 1.360 1.400 1,390,000 1.3617 -1.45%
2014-11-03 0 1.380 1.370 1.390 1.350 1.400 3,450,000 4,708,900 1.3649 1.380 1.370 1.390 1.350 1.400 3,450,000 1.3649 0.00%
2014-10-31 0 1.380 1.360 1.380 1.370 1.400 1,470,000 2,030,300 1.3812 1.380 1.360 1.380 1.370 1.400 1,470,000 1.3812 -1.43%
2014-10-30 0 1.400 1.380 1.400 1.380 1.410 780,000 1,091,200 1.3990 1.400 1.380 1.400 1.380 1.410 780,000 1.3990 0.00%
2014-10-29 0 1.400 1.380 1.400 1.370 1.400 1,880,000 2,602,100 1.3841 1.400 1.380 1.400 1.370 1.400 1,880,000 1.3841 0.00%
2014-10-28 0 1.400 1.370 1.400 1.360 1.400 390,000 539,700 1.3838 1.400 1.370 1.400 1.360 1.400 390,000 1.3838 2.94%
2014-10-27 0 1.360 1.360 1.380 1.360 1.380 650,000 885,600 1.3625 1.360 1.360 1.380 1.360 1.380 650,000 1.3625 -0.73%
2014-10-24 0 1.370 1.360 1.380 1.370 1.460 1,920,000 2,725,300 1.4194 1.370 1.360 1.380 1.370 1.460 1,920,000 1.4194 0.00%
2014-10-23 0 1.370 1.370 1.380 1.360 1.410 1,620,000 2,219,700 1.3702 1.370 1.370 1.380 1.360 1.410 1,620,000 1.3702 -2.84%
2014-10-22 0 1.410 1.410 1.420 1.350 1.430 2,910,000 4,036,500 1.3871 1.410 1.410 1.420 1.350 1.430 2,910,000 1.3871 2.17%
2014-10-21 0 1.380 1.360 1.380 1.360 1.390 4,040,000 5,556,383 1.3753 1.380 1.360 1.380 1.360 1.390 4,040,000 1.3753 0.00%
2014-10-20 0 1.380 1.380 1.390 1.360 1.400 880,000 1,217,200 1.3832 1.380 1.380 1.390 1.360 1.400 880,000 1.3832 0.00%
2014-10-17 0 1.380 1.350 1.380 1.340 1.380 1,980,000 2,694,900 1.3611 1.380 1.350 1.380 1.340 1.380 1,980,000 1.3611 0.00%
2014-10-16 0 1.380 1.370 1.400 1.370 1.400 690,000 954,600 1.3835 1.380 1.370 1.400 1.370 1.400 690,000 1.3835 1.47%
2014-10-15 0 1.360 1.360 1.390 1.350 1.400 2,890,000 3,957,000 1.3692 1.360 1.360 1.390 1.350 1.400 2,890,000 1.3692 0.00%
2014-10-14 0 1.360 1.340 1.360 1.320 1.360 2,130,000 2,859,600 1.3425 1.360 1.340 1.360 1.320 1.360 2,130,000 1.3425 1.49%
2014-10-13 0 1.340 1.330 1.350 1.330 1.350 3,780,000 5,053,700 1.3370 1.340 1.330 1.350 1.330 1.350 3,780,000 1.3370 -1.47%
2014-10-10 0 1.360 1.360 1.370 1.350 1.390 2,420,000 3,298,300 1.3629 1.360 1.360 1.370 1.350 1.390 2,420,000 1.3629 -2.16%
2014-10-09 0 1.390 1.370 1.390 1.370 1.430 3,040,000 4,241,200 1.3951 1.390 1.370 1.390 1.370 1.430 3,040,000 1.3951 0.00%
2014-10-08 0 1.390 1.390 1.410 1.380 1.420 1,970,000 2,756,600 1.3993 1.390 1.390 1.410 1.380 1.420 1,970,000 1.3993 -1.42%
2014-10-07 0 1.410 1.400 1.410 1.360 1.410 760,000 1,052,800 1.3853 1.410 1.400 1.410 1.360 1.410 760,000 1.3853 1.44%
2014-10-06 0 1.390 1.380 1.400 1.360 1.410 1,610,000 2,235,500 1.3885 1.390 1.380 1.400 1.360 1.410 1,610,000 1.3885 2.21%
2014-10-03 0 1.360 1.350 1.360 1.310 1.370 2,220,000 2,988,500 1.3462 1.360 1.350 1.360 1.310 1.370 2,220,000 1.3462 2.26%
2014-09-30 0 1.330 1.330 1.350 1.320 1.360 3,031,500 4,039,710 1.3326 1.330 1.330 1.350 1.320 1.360 3,031,500 1.3326 -1.48%
2014-09-29 0 1.350 1.350 1.370 1.350 1.390 5,830,000 7,995,500 1.3714 1.350 1.350 1.370 1.350 1.390 5,830,000 1.3714 -2.88%
2014-09-26 0 1.390 1.390 1.400 1.370 1.410 4,160,000 5,787,200 1.3912 1.390 1.390 1.400 1.370 1.410 4,160,000 1.3912 -1.42%
2014-09-25 0 1.410 1.400 1.410 1.380 1.460 2,650,000 3,786,000 1.4287 1.410 1.400 1.410 1.380 1.460 2,650,000 1.4287 -2.08%
2014-09-24 0 1.440 1.430 1.450 1.390 1.450 3,200,000 4,543,400 1.4198 1.440 1.430 1.450 1.390 1.450 3,200,000 1.4198 1.41%
2014-09-23 0 1.420 1.400 1.430 1.370 1.440 4,410,000 6,213,300 1.4089 1.420 1.400 1.430 1.370 1.440 4,410,000 1.4089 1.43%
2014-09-22 0 1.400 1.390 1.410 1.370 1.410 3,280,000 4,533,100 1.3820 1.400 1.390 1.410 1.370 1.410 3,280,000 1.3820 0.00%
2014-09-19 0 1.400 1.380 1.400 1.360 1.450 3,080,000 4,273,200 1.3874 1.400 1.380 1.400 1.360 1.450 3,080,000 1.3874 0.00%
2014-09-18 0 1.400 1.400 1.410 1.360 1.430 1,400,000 1,945,600 1.3897 1.400 1.400 1.410 1.360 1.430 1,400,000 1.3897 0.00%
2014-09-17 0 1.400 1.390 1.410 1.390 1.430 2,360,000 3,337,100 1.4140 1.400 1.390 1.410 1.390 1.430 2,360,000 1.4140 2.19%
2014-09-16 0 1.370 1.370 1.380 1.330 1.420 6,100,000 8,369,100 1.3720 1.370 1.370 1.380 1.330 1.420 6,100,000 1.3720 -5.52%
2014-09-15 0 1.450 1.430 1.450 1.420 1.500 3,730,000 5,390,400 1.4451 1.450 1.430 1.450 1.420 1.500 3,730,000 1.4451 -2.68%
2014-09-12 0 1.490 1.480 1.490 1.450 1.500 12,470,000 18,488,800 1.4827 1.490 1.480 1.490 1.450 1.500 12,470,000 1.4827 3.47%
2014-09-11 0 1.440 1.440 1.450 1.440 1.550 129,630,000 189,732,300 1.4636 1.440 1.440 1.450 1.440 1.550 129,630,000 1.4636 -7.69%
2014-09-10 1 - - - - - 0 0 - 1.560 - - - - 0 - 0.00%
2014-09-08 0 1.560 1.570 1.580 1.520 1.610 7,950,000 12,381,500 1.5574 1.560 1.570 1.580 1.520 1.610 7,950,000 1.5574 -3.11%
2014-09-05 0 1.610 1.610 1.620 1.550 1.650 11,930,000 19,190,700 1.6086 1.610 1.610 1.620 1.550 1.650 11,930,000 1.6086 0.00%
2014-09-04 0 1.610 1.600 1.620 1.550 1.620 16,650,000 26,573,800 1.5960 1.610 1.600 1.620 1.550 1.620 16,650,000 1.5960 3.87%
2014-09-03 0 1.550 1.540 1.550 1.480 1.600 16,190,000 25,096,900 1.5501 1.550 1.540 1.550 1.480 1.600 16,190,000 1.5501 4.73%
2014-09-02 0 1.480 1.470 1.480 1.450 1.500 3,870,000 5,724,000 1.4791 1.480 1.470 1.480 1.450 1.500 3,870,000 1.4791 0.68%
2014-09-01 0 1.470 1.460 1.470 1.410 1.530 10,520,000 15,422,200 1.4660 1.470 1.460 1.470 1.410 1.530 10,520,000 1.4660 0.00%
2014-08-29 0 1.470 1.470 1.480 1.360 1.490 9,580,000 13,965,800 1.4578 1.470 1.470 1.480 1.360 1.490 9,580,000 1.4578 6.52%
2014-08-28 0 1.380 1.380 1.400 1.380 1.390 1,270,000 1,760,100 1.3859 1.380 1.380 1.400 1.380 1.390 1,270,000 1.3859 -0.72%
2014-08-27 0 1.390 1.390 1.400 1.380 1.390 940,000 1,300,700 1.3837 1.390 1.390 1.400 1.380 1.390 940,000 1.3837 0.72%
2014-08-26 0 1.380 1.380 1.400 1.380 1.400 1,440,000 1,997,500 1.3872 1.380 1.380 1.400 1.380 1.400 1,440,000 1.3872 -0.72%
2014-08-25 0 1.390 1.390 1.400 1.390 1.400 1,900,000 2,647,900 1.3936 1.390 1.390 1.400 1.390 1.400 1,900,000 1.3936 -1.42%
2014-08-22 0 1.410 1.400 1.410 1.380 1.410 4,040,000 5,634,600 1.3947 1.410 1.400 1.410 1.380 1.410 4,040,000 1.3947 0.00%
2014-08-21 0 1.410 1.400 1.410 1.410 1.430 1,770,000 2,513,200 1.4199 1.410 1.400 1.410 1.410 1.430 1,770,000 1.4199 -1.40%
2014-08-20 0 1.430 1.430 1.440 1.420 1.460 4,510,000 6,514,000 1.4443 1.430 1.430 1.440 1.420 1.460 4,510,000 1.4443 2.14%
2014-08-19 0 1.400 1.410 1.420 1.400 1.470 3,420,000 4,922,300 1.4393 1.400 1.410 1.420 1.400 1.470 3,420,000 1.4393 -2.10%
2014-08-18 0 1.430 1.420 1.480 1.360 1.480 9,050,000 12,876,400 1.4228 1.430 1.420 1.480 1.360 1.480 9,050,000 1.4228 6.72%
2014-08-15 0 1.340 1.320 1.340 1.330 1.350 1,920,000 2,579,500 1.3435 1.340 1.320 1.340 1.330 1.350 1,920,000 1.3435 0.75%
2014-08-14 0 1.330 1.320 1.340 1.300 1.350 4,900,000 6,527,800 1.3322 1.330 1.320 1.340 1.300 1.350 4,900,000 1.3322 3.10%
2014-08-13 0 1.290 1.280 1.290 1.240 1.350 19,020,000 24,377,000 1.2817 1.290 1.280 1.290 1.240 1.350 19,020,000 1.2817 -4.44%
2014-08-12 0 1.350 1.350 1.360 1.330 1.380 5,400,000 7,276,600 1.3475 1.350 1.350 1.360 1.330 1.380 5,400,000 1.3475 -3.57%
2014-08-11 0 1.400 1.380 1.410 1.360 1.400 6,000,000 8,277,300 1.3796 1.400 1.380 1.410 1.360 1.400 6,000,000 1.3796 2.19%
2014-08-08 0 1.370 1.360 1.390 1.360 1.390 3,220,000 4,425,700 1.3744 1.370 1.360 1.390 1.360 1.390 3,220,000 1.3744 0.00%
2014-08-07 0 1.370 1.370 1.380 1.350 1.420 5,894,000 8,104,060 1.3750 1.370 1.370 1.380 1.350 1.420 5,894,000 1.3750 -2.14%
2014-08-06 0 1.400 1.400 1.420 1.370 1.410 1,210,000 1,677,600 1.3864 1.400 1.400 1.420 1.370 1.410 1,210,000 1.3864 0.72%
2014-08-05 0 1.390 1.380 1.410 1.390 1.420 2,030,000 2,840,200 1.3991 1.390 1.380 1.410 1.390 1.420 2,030,000 1.3991 -0.71%
2014-08-04 0 1.400 1.380 1.400 1.370 1.420 4,880,000 6,791,700 1.3917 1.400 1.380 1.400 1.370 1.420 4,880,000 1.3917 0.72%
2014-08-01 0 1.390 1.390 1.410 1.360 1.430 2,180,000 3,073,000 1.4096 1.390 1.390 1.410 1.360 1.430 2,180,000 1.4096 -0.71%
2014-07-31 0 1.400 1.400 1.420 1.400 1.430 3,450,000 4,860,700 1.4089 1.400 1.400 1.420 1.400 1.430 3,450,000 1.4089 -0.71%
2014-07-30 0 1.410 1.410 1.430 1.370 1.440 7,120,000 10,024,000 1.4079 1.410 1.410 1.430 1.370 1.440 7,120,000 1.4079 2.92%
2014-07-29 0 1.370 1.360 1.380 1.280 1.380 4,980,000 6,587,300 1.3228 1.370 1.360 1.380 1.280 1.380 4,980,000 1.3228 6.20%
2014-07-28 0 1.290 1.280 1.300 1.280 1.320 2,560,000 3,325,200 1.2989 1.290 1.280 1.300 1.280 1.320 2,560,000 1.2989 -0.77%
2014-07-25 0 1.300 1.300 1.320 1.300 1.320 1,480,000 1,939,100 1.3102 1.300 1.300 1.320 1.300 1.320 1,480,000 1.3102 -1.52%
2014-07-24 0 1.320 1.320 1.330 1.290 1.340 3,000,000 3,959,100 1.3197 1.320 1.320 1.330 1.290 1.340 3,000,000 1.3197 1.54%
2014-07-23 0 1.300 1.290 1.310 1.280 1.320 4,750,000 6,173,300 1.2996 1.300 1.290 1.310 1.280 1.320 4,750,000 1.2996 2.36%
2014-07-22 0 1.270 1.270 1.280 1.250 1.280 1,150,000 1,456,000 1.2661 1.270 1.270 1.280 1.250 1.280 1,150,000 1.2661 1.60%
2014-07-21 0 1.250 1.240 1.260 1.240 1.320 4,790,000 6,144,100 1.2827 1.250 1.240 1.260 1.240 1.320 4,790,000 1.2827 -2.34%
2014-07-18 0 1.280 1.270 1.280 1.260 1.300 2,160,000 2,755,600 1.2757 1.280 1.270 1.280 1.260 1.300 2,160,000 1.2757 0.00%
2014-07-17 0 1.280 1.280 1.290 1.260 1.310 8,390,000 10,763,300 1.2829 1.280 1.280 1.290 1.260 1.310 8,390,000 1.2829 3.23%
2014-07-16 0 1.240 1.240 1.250 1.170 1.270 18,020,000 22,402,700 1.2432 1.240 1.240 1.250 1.170 1.270 18,020,000 1.2432 5.08%
2014-07-15 0 1.180 1.180 1.190 1.130 1.180 2,910,000 3,411,000 1.1722 1.180 1.180 1.190 1.130 1.180 2,910,000 1.1722 4.42%
2014-07-14 0 1.130 1.130 1.140 1.130 1.180 14,210,000 16,225,800 1.1419 1.130 1.130 1.140 1.130 1.180 14,210,000 1.1419 1.80%
2014-07-11 0 1.110 1.110 1.120 1.100 1.130 7,380,000 8,138,300 1.1028 1.110 1.110 1.120 1.100 1.130 7,380,000 1.1028 0.91%
2014-07-10 0 1.100 1.090 1.110 1.070 1.190 11,940,000 13,246,600 1.1094 1.100 1.090 1.110 1.070 1.190 11,940,000 1.1094 0.92%
2014-07-09 0 1.090 1.090 1.110 1.050 1.130 6,430,000 7,023,400 1.0923 1.090 1.090 1.110 1.050 1.130 6,430,000 1.0923 -0.91%
2014-07-08 0 1.100 1.070 1.100 1.060 1.150 11,610,000 12,725,500 1.0961 1.100 1.070 1.100 1.060 1.150 11,610,000 1.0961 -1.79%
2014-07-07 0 1.120 1.110 1.130 1.090 1.130 5,010,000 5,569,100 1.1116 1.120 1.110 1.130 1.090 1.130 5,010,000 1.1116 1.82%
2014-07-04 0 1.100 1.090 1.110 1.080 1.200 10,520,000 11,904,800 1.1316 1.100 1.090 1.110 1.080 1.200 10,520,000 1.1316 -7.56%
2014-07-03 0 1.190 1.190 1.200 1.160 1.220 4,450,000 5,284,500 1.1875 1.190 1.190 1.200 1.160 1.220 4,450,000 1.1875 0.00%
2014-07-02 0 1.190 1.180 1.200 1.170 1.210 3,150,000 3,735,700 1.1859 1.190 1.180 1.200 1.170 1.210 3,150,000 1.1859 -1.65%
2014-06-30 0 1.210 1.190 1.210 1.190 1.220 7,560,000 9,124,000 1.2069 1.210 1.190 1.210 1.190 1.220 7,560,000 1.2069 0.00%
2014-06-27 0 1.210 1.190 1.210 1.200 1.240 6,480,000 7,897,100 1.2187 1.210 1.190 1.210 1.200 1.240 6,480,000 1.2187 -1.63%
2014-06-26 0 1.230 1.210 1.230 1.180 1.250 2,970,000 3,621,100 1.2192 1.230 1.210 1.230 1.180 1.250 2,970,000 1.2192 0.82%
2014-06-25 0 1.220 1.210 1.220 1.200 1.250 2,360,000 2,889,100 1.2242 1.220 1.210 1.220 1.200 1.250 2,360,000 1.2242 -1.61%
2014-06-24 0 1.240 1.230 1.250 1.220 1.240 460,000 568,900 1.2367 1.240 1.230 1.250 1.220 1.240 460,000 1.2367 0.00%
2014-06-23 0 1.240 1.230 1.240 1.220 1.260 2,370,000 2,940,400 1.2407 1.240 1.230 1.240 1.220 1.260 2,370,000 1.2407 -0.80%
2014-06-20 0 1.250 1.250 1.260 1.240 1.270 1,640,000 2,060,000 1.2561 1.250 1.250 1.260 1.240 1.270 1,640,000 1.2561 0.81%
2014-06-19 0 1.240 1.240 1.260 1.240 1.270 2,980,000 3,758,300 1.2612 1.240 1.240 1.260 1.240 1.270 2,980,000 1.2612 -0.80%
2014-06-18 0 1.250 1.240 1.250 1.200 1.250 3,890,000 4,817,300 1.2384 1.250 1.240 1.250 1.200 1.250 3,890,000 1.2384 -1.57%
2014-06-17 0 1.270 1.260 1.270 1.240 1.290 1,800,000 2,272,700 1.2626 1.270 1.260 1.270 1.240 1.290 1,800,000 1.2626 0.79%
2014-06-16 0 1.260 1.250 1.270 1.250 1.290 1,240,000 1,566,700 1.2635 1.260 1.250 1.270 1.250 1.290 1,240,000 1.2635 -0.79%
2014-06-13 0 1.270 1.270 1.280 1.270 1.310 4,930,000 6,308,200 1.2796 1.270 1.270 1.280 1.270 1.310 4,930,000 1.2796 -3.05%
2014-06-12 0 1.310 1.300 1.310 1.230 1.310 4,870,000 6,296,500 1.2929 1.310 1.300 1.310 1.230 1.310 4,870,000 1.2929 6.50%
2014-06-11 0 1.230 1.220 1.240 1.230 1.250 3,150,000 3,894,900 1.2365 1.230 1.220 1.240 1.230 1.250 3,150,000 1.2365 -3.15%
2014-06-10 0 1.270 1.250 1.270 1.230 1.270 920,000 1,155,300 1.2558 1.270 1.250 1.270 1.230 1.270 920,000 1.2558 1.60%
2014-06-09 0 1.250 1.240 1.250 1.210 1.310 4,580,000 5,690,500 1.2425 1.250 1.240 1.250 1.210 1.310 4,580,000 1.2425 -3.85%
2014-06-06 0 1.300 1.300 1.310 1.280 1.330 2,130,000 2,768,900 1.3000 1.300 1.300 1.310 1.280 1.330 2,130,000 1.3000 -1.52%
2014-06-05 0 1.320 1.320 1.340 1.310 1.350 4,430,000 5,897,600 1.3313 1.320 1.320 1.340 1.310 1.350 4,430,000 1.3313 0.76%
2014-06-04 0 1.310 1.300 1.340 1.270 1.340 6,700,000 8,749,500 1.3059 1.310 1.300 1.340 1.270 1.340 6,700,000 1.3059 1.55%
2014-06-03 0 1.290 1.290 1.300 1.250 1.340 14,560,000 18,771,700 1.2893 1.290 1.290 1.300 1.250 1.340 14,560,000 1.2893 -5.15%
2014-05-30 0 1.360 1.350 1.360 1.350 1.370 2,690,000 3,654,700 1.3586 1.360 1.350 1.360 1.350 1.370 2,690,000 1.3586 -0.73%
2014-05-29 0 1.370 1.380 1.390 1.310 1.400 8,490,000 11,674,800 1.3751 1.370 1.380 1.390 1.310 1.400 8,490,000 1.3751 2.24%
2014-05-28 0 1.340 1.330 1.340 1.270 1.350 8,200,000 10,751,400 1.3111 1.340 1.330 1.340 1.270 1.350 8,200,000 1.3111 0.75%
2014-05-27 0 1.330 1.330 1.340 1.300 1.440 15,840,000 21,504,600 1.3576 1.330 1.330 1.340 1.300 1.440 15,840,000 1.3576 2.31%
2014-05-26 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2014-05-23 0 1.300 1.300 1.310 1.290 1.340 3,700,000 4,829,100 1.3052 1.300 1.300 1.310 1.290 1.340 3,700,000 1.3052 1.56%
2014-05-22 0 1.280 1.270 1.290 1.250 1.280 2,560,000 3,241,300 1.2661 1.280 1.270 1.290 1.250 1.280 2,560,000 1.2661 3.23%
2014-05-21 0 1.240 1.240 1.250 1.230 1.320 9,910,000 12,712,900 1.2828 1.240 1.240 1.250 1.230 1.320 9,910,000 1.2828 -2.36%
2014-05-20 0 1.270 1.270 1.280 1.220 1.300 11,670,000 14,921,400 1.2786 1.270 1.270 1.280 1.220 1.300 11,670,000 1.2786 3.25%
2014-05-19 0 1.230 1.210 1.230 1.170 1.270 7,820,000 9,518,400 1.2172 1.230 1.210 1.230 1.170 1.270 7,820,000 1.2172 1.65%
2014-05-16 0 1.210 1.210 1.220 1.130 1.240 12,220,000 14,583,900 1.1934 1.210 1.210 1.220 1.130 1.240 12,220,000 1.1934 4.31%
2014-05-15 0 1.160 1.150 1.160 1.040 1.160 7,420,000 8,254,300 1.1124 1.160 1.150 1.160 1.040 1.160 7,420,000 1.1124 9.43%
2014-05-14 0 1.060 1.050 1.060 1.040 1.060 1,340,000 1,406,500 1.0496 1.060 1.050 1.060 1.040 1.060 1,340,000 1.0496 0.00%
2014-05-13 0 1.060 1.050 1.060 1.010 1.080 6,180,000 6,551,100 1.0600 1.060 1.050 1.060 1.010 1.080 6,180,000 1.0600 4.95%
2014-05-12 0 1.010 1.000 1.010 0.960 1.030 3,530,000 3,540,100 1.0029 1.010 1.000 1.010 0.960 1.030 3,530,000 1.0029 5.21%
2014-05-09 0 0.960 0.950 0.960 0.940 1.020 11,360,000 10,914,000 0.9607 0.960 0.950 0.960 0.940 1.020 11,360,000 0.9607 -5.88%
2014-05-08 0 1.020 1.010 1.020 1.010 1.070 8,420,000 8,667,800 1.0294 1.020 1.010 1.020 1.010 1.070 8,420,000 1.0294 -4.67%
2014-05-07 0 1.070 1.050 1.070 1.040 1.080 2,890,000 3,061,900 1.0595 1.070 1.050 1.070 1.040 1.080 2,890,000 1.0595 2.88%
2014-05-05 0 1.040 1.040 1.050 1.020 1.080 1,980,000 2,095,500 1.0583 1.040 1.040 1.050 1.020 1.080 1,980,000 1.0583 -1.89%
2014-05-02 0 1.060 1.050 1.070 1.030 1.130 6,520,000 6,833,800 1.0481 1.060 1.050 1.070 1.030 1.130 6,520,000 1.0481 -3.64%
2014-04-30 0 1.100 1.080 1.090 1.020 1.110 5,950,000 6,313,400 1.0611 1.100 1.080 1.090 1.020 1.110 5,950,000 1.0611 5.77%
2014-04-29 0 1.040 1.020 1.040 1.000 1.080 16,300,000 16,665,000 1.0224 1.040 1.020 1.040 1.000 1.080 16,300,000 1.0224 -4.59%
2014-04-28 0 1.090 1.080 1.090 1.070 1.170 7,920,000 8,749,100 1.1047 1.090 1.080 1.090 1.070 1.170 7,920,000 1.1047 -6.84%
2014-04-25 0 1.170 1.160 1.180 1.150 1.200 8,800,000 10,338,800 1.1749 1.170 1.160 1.180 1.150 1.200 8,800,000 1.1749 -2.50%
2014-04-24 0 1.200 1.190 1.210 1.080 1.210 11,040,000 13,033,700 1.1806 1.200 1.190 1.210 1.080 1.210 11,040,000 1.1806 6.19%
2014-04-23 0 1.130 1.120 1.140 1.030 1.170 21,610,000 24,322,800 1.1255 1.130 1.120 1.140 1.030 1.170 21,610,000 1.1255 7.62%
2014-04-22 0 1.050 1.050 1.060 1.020 1.090 9,200,000 9,623,400 1.0460 1.050 1.050 1.060 1.020 1.090 9,200,000 1.0460 -6.25%
2014-04-17 0 1.120 1.110 1.130 1.040 1.200 18,910,000 21,100,000 1.1158 1.120 1.110 1.130 1.040 1.200 18,910,000 1.1158 -4.27%
2014-04-16 0 1.170 1.150 1.170 1.150 1.180 5,740,000 6,661,600 1.1606 1.170 1.150 1.170 1.150 1.180 5,740,000 1.1606 2.63%
2014-04-15 0 1.140 1.150 1.160 1.060 1.230 24,589,000 28,019,200 1.1395 1.140 1.150 1.160 1.060 1.230 24,589,000 1.1395 -8.80%
2014-04-14 0 1.250 1.240 1.250 1.180 1.290 11,890,000 14,524,200 1.2215 1.250 1.240 1.250 1.180 1.290 11,890,000 1.2215 -0.79%
2014-04-11 0 1.260 1.260 1.280 1.260 1.350 14,580,000 18,922,500 1.2978 1.260 1.260 1.280 1.260 1.350 14,580,000 1.2978 -8.03%
2014-04-10 0 1.370 1.360 1.370 1.290 1.400 9,400,000 12,461,100 1.3256 1.370 1.360 1.370 1.290 1.400 9,400,000 1.3256 -0.72%
2014-04-09 0 1.380 1.370 1.380 1.360 1.420 4,410,000 6,128,100 1.3896 1.380 1.370 1.380 1.360 1.420 4,410,000 1.3896 0.00%
2014-04-08 0 1.380 1.380 1.390 1.300 1.480 29,249,000 40,040,150 1.3689 1.380 1.380 1.390 1.300 1.480 29,249,000 1.3689 -6.12%
2014-04-07 0 1.470 1.460 1.470 1.420 1.580 15,440,000 23,104,200 1.4964 1.470 1.460 1.470 1.420 1.580 15,440,000 1.4964 -6.37%
2014-04-04 0 1.570 1.560 1.580 1.540 1.610 14,570,000 22,861,100 1.5691 1.570 1.560 1.580 1.540 1.610 14,570,000 1.5691 -4.27%
2014-04-03 0 1.640 1.630 1.640 1.550 1.670 17,830,000 28,991,400 1.6260 1.640 1.630 1.640 1.550 1.670 17,830,000 1.6260 0.61%
2014-04-02 0 1.630 1.620 1.630 1.540 1.700 44,520,000 73,298,200 1.6464 1.630 1.620 1.630 1.540 1.700 44,520,000 1.6464 0.00%
2014-04-01 0 1.630 1.630 1.640 1.480 1.640 46,880,000 73,879,800 1.5759 1.630 1.630 1.640 1.480 1.640 46,880,000 1.5759 7.24%
2014-03-31 0 1.520 1.520 1.530 1.470 1.660 329,250,000 489,136,660 1.4856 1.520 1.520 1.530 1.470 1.660 329,250,000 1.4856 -7.32%
2014-03-28 1 - - - - - 0 0 - 1.640 - - - - 0 - 0.00%
2014-03-27 0 1.640 1.620 1.660 1.560 1.710 19,930,000 32,303,400 1.6208 1.640 1.620 1.660 1.560 1.710 19,930,000 1.6208 -2.96%
2014-03-26 0 1.690 1.680 1.690 1.640 1.750 10,210,000 17,346,700 1.6990 1.690 1.680 1.690 1.640 1.750 10,210,000 1.6990 0.60%
2014-03-25 0 1.680 1.670 1.680 1.640 1.880 24,270,000 42,393,500 1.7467 1.680 1.670 1.680 1.640 1.880 24,270,000 1.7467 -5.62%
2014-03-24 0 1.780 1.770 1.780 1.580 1.810 54,050,000 93,009,000 1.7208 1.780 1.770 1.780 1.580 1.810 54,050,000 1.7208 12.66%
2014-03-21 0 1.580 1.580 1.590 1.550 1.920 53,986,000 92,574,220 1.7148 1.580 1.580 1.590 1.550 1.920 53,986,000 1.7148 2.60%
2014-03-20 0 1.540 1.540 1.550 1.530 1.600 3,880,000 6,066,700 1.5636 1.540 1.540 1.550 1.530 1.600 3,880,000 1.5636 -2.53%
2014-03-19 0 1.580 1.560 1.590 1.540 1.650 6,770,000 10,658,200 1.5743 1.580 1.560 1.590 1.540 1.650 6,770,000 1.5743 -2.47%
2014-03-18 0 1.620 1.610 1.620 1.520 1.630 3,985,200 6,211,552 1.5587 1.620 1.610 1.620 1.520 1.630 3,985,200 1.5587 4.52%
2014-03-17 0 1.550 1.530 1.550 1.500 1.560 1,990,000 3,026,800 1.5210 1.550 1.530 1.550 1.500 1.560 1,990,000 1.5210 -1.90%
2014-03-14 0 1.580 1.540 1.580 1.520 1.630 4,700,000 7,356,800 1.5653 1.580 1.540 1.580 1.520 1.630 4,700,000 1.5653 -1.25%
2014-03-13 0 1.600 1.610 1.620 1.520 1.640 8,330,000 13,276,400 1.5938 1.600 1.610 1.620 1.520 1.640 8,330,000 1.5938 0.00%
2014-03-12 0 1.600 1.600 1.630 1.590 1.750 18,900,000 30,965,200 1.6384 1.600 1.600 1.630 1.590 1.750 18,900,000 1.6384 6.67%
2014-03-11 0 1.500 1.480 1.520 1.450 1.500 310,000 455,600 1.4697 1.500 1.480 1.520 1.450 1.500 310,000 1.4697 1.35%
2014-03-10 0 1.480 1.460 1.500 1.430 1.510 2,740,000 4,011,300 1.4640 1.480 1.460 1.500 1.430 1.510 2,740,000 1.4640 -1.33%
2014-03-07 0 1.500 1.500 1.520 1.500 1.530 860,000 1,299,000 1.5105 1.500 1.500 1.520 1.500 1.530 860,000 1.5105 -1.96%
2014-03-06 0 1.530 1.500 1.530 1.490 1.550 1,970,000 2,986,100 1.5158 1.530 1.500 1.530 1.490 1.550 1,970,000 1.5158 1.32%
2014-03-05 0 1.510 1.490 1.510 1.480 1.570 2,740,000 4,147,500 1.5137 1.510 1.490 1.510 1.480 1.570 2,740,000 1.5137 2.03%
2014-03-04 0 1.480 1.450 1.480 1.380 1.480 2,240,000 3,209,000 1.4326 1.480 1.450 1.480 1.380 1.480 2,240,000 1.4326 4.23%
2014-03-03 0 1.420 1.410 1.420 1.220 1.420 5,220,000 7,053,100 1.3512 1.420 1.410 1.420 1.220 1.420 5,220,000 1.3512 -1.39%
2014-02-28 0 1.440 1.390 1.400 1.400 1.480 730,000 1,036,500 1.4199 1.440 1.390 1.400 1.400 1.480 730,000 1.4199 -2.04%
2014-02-27 0 1.470 1.470 1.480 1.440 1.520 880,000 1,294,500 1.4710 1.470 1.470 1.480 1.440 1.520 880,000 1.4710 -1.34%
2014-02-26 0 1.490 1.480 1.500 1.470 1.520 283,200 421,740 1.4892 1.490 1.480 1.500 1.470 1.520 283,200 1.4892 0.00%
2014-02-25 0 1.490 1.480 1.490 1.470 1.540 1,640,000 2,476,000 1.5098 1.490 1.480 1.490 1.470 1.540 1,640,000 1.5098 -1.32%
2014-02-24 0 1.510 1.500 1.530 1.500 1.580 1,570,000 2,423,300 1.5435 1.510 1.500 1.530 1.500 1.580 1,570,000 1.5435 -1.95%
2014-02-21 0 1.540 1.520 1.570 1.520 1.600 1,630,000 2,547,700 1.5630 1.540 1.520 1.570 1.520 1.600 1,630,000 1.5630 -3.14%
2014-02-20 0 1.590 1.580 1.600 1.560 1.610 2,020,000 3,193,600 1.5810 1.590 1.580 1.600 1.560 1.610 2,020,000 1.5810 -0.62%
2014-02-19 0 1.600 1.600 1.630 1.570 1.630 2,130,000 3,410,800 1.6013 1.600 1.600 1.630 1.570 1.630 2,130,000 1.6013 1.27%
2014-02-18 0 1.580 1.570 1.610 1.570 1.680 2,800,000 4,476,800 1.5989 1.580 1.570 1.610 1.570 1.680 2,800,000 1.5989 0.00%
2014-02-17 0 1.580 1.570 1.580 1.570 1.620 4,930,000 7,864,500 1.5952 1.580 1.570 1.580 1.570 1.620 4,930,000 1.5952 0.00%
2014-02-14 0 1.580 1.550 1.610 1.550 1.620 1,500,000 2,364,200 1.5761 1.580 1.550 1.610 1.550 1.620 1,500,000 1.5761 1.28%
2014-02-13 0 1.560 1.570 1.600 1.520 1.600 660,000 1,032,000 1.5636 1.560 1.570 1.600 1.520 1.600 660,000 1.5636 0.00%
2014-02-12 0 1.560 1.560 1.590 1.560 1.590 560,000 881,800 1.5746 1.560 1.560 1.590 1.560 1.590 560,000 1.5746 -4.29%
2014-02-11 0 1.630 1.600 1.630 1.580 1.630 1,850,000 2,949,300 1.5942 1.630 1.600 1.630 1.580 1.630 1,850,000 1.5942 3.16%
2014-02-10 0 1.580 1.570 1.630 1.570 1.650 940,000 1,500,300 1.5961 1.580 1.570 1.630 1.570 1.650 940,000 1.5961 -1.25%
2014-02-07 0 1.600 1.570 1.580 1.580 1.700 1,480,000 2,401,100 1.6224 1.600 1.570 1.580 1.580 1.700 1,480,000 1.6224 1.27%
2014-02-06 0 1.580 1.570 1.610 1.510 1.630 900,000 1,418,900 1.5766 1.580 1.570 1.610 1.510 1.630 900,000 1.5766 -3.66%
2014-02-05 0 1.640 1.640 1.660 1.640 1.660 350,000 576,400 1.6469 1.640 1.640 1.660 1.640 1.660 350,000 1.6469 -2.38%
2014-02-04 0 1.680 1.650 1.690 1.640 1.720 1,150,000 1,936,500 1.6839 1.680 1.650 1.690 1.640 1.720 1,150,000 1.6839 0.00%
2014-01-30 0 1.680 1.680 1.700 1.670 1.700 1,010,000 1,701,400 1.6846 1.680 1.680 1.700 1.670 1.700 1,010,000 1.6846 0.60%
2014-01-29 0 1.670 1.670 1.680 1.670 1.790 3,770,000 6,457,600 1.7129 1.670 1.670 1.680 1.670 1.790 3,770,000 1.7129 -2.91%
2014-01-28 0 1.720 1.660 1.750 1.610 1.720 760,000 1,269,400 1.6703 1.720 1.660 1.750 1.610 1.720 760,000 1.6703 7.50%
2014-01-27 0 1.600 1.600 1.640 1.550 1.660 570,000 910,900 1.5981 1.600 1.600 1.640 1.550 1.660 570,000 1.5981 -3.03%
2014-01-24 0 1.650 1.650 1.670 1.630 1.700 940,000 1,568,500 1.6686 1.650 1.650 1.670 1.630 1.700 940,000 1.6686 -1.79%
2014-01-23 0 1.680 1.650 1.700 1.660 1.720 970,000 1,638,600 1.6893 1.680 1.650 1.700 1.660 1.720 970,000 1.6893 -1.75%
2014-01-22 0 1.710 1.680 1.710 1.670 1.810 2,560,000 4,421,500 1.7271 1.710 1.680 1.710 1.670 1.810 2,560,000 1.7271 1.79%
2014-01-21 0 1.680 1.670 1.690 1.670 1.730 960,000 1,631,400 1.6994 1.680 1.670 1.690 1.670 1.730 960,000 1.6994 0.00%
2014-01-20 0 1.680 1.630 1.680 1.620 1.680 820,000 1,353,400 1.6505 1.680 1.630 1.680 1.620 1.680 820,000 1.6505 -0.59%
2014-01-17 0 1.690 1.680 1.710 1.690 1.720 500,000 848,700 1.6974 1.690 1.680 1.710 1.690 1.720 500,000 1.6974 -0.59%
2014-01-16 0 1.700 1.660 1.700 1.650 1.710 1,450,000 2,434,000 1.6786 1.700 1.660 1.700 1.650 1.710 1,450,000 1.6786 3.03%
2014-01-15 0 1.650 1.630 1.650 1.550 1.750 2,490,000 4,029,500 1.6183 1.650 1.630 1.650 1.550 1.750 2,490,000 1.6183 8.55%
2014-01-14 0 1.520 1.510 1.550 1.500 1.550 3,570,000 5,427,800 1.5204 1.520 1.510 1.550 1.500 1.550 3,570,000 1.5204 0.00%
2014-01-13 0 1.520 1.520 1.540 1.470 1.540 530,000 803,600 1.5162 1.520 1.520 1.540 1.470 1.540 530,000 1.5162 1.33%
2014-01-10 0 1.500 1.490 1.520 1.500 1.520 290,000 438,200 1.5110 1.500 1.490 1.520 1.500 1.520 290,000 1.5110 -1.32%
2014-01-09 0 1.520 1.500 1.520 1.490 1.530 1,570,000 2,368,600 1.5087 1.520 1.500 1.520 1.490 1.530 1,570,000 1.5087 0.00%
2014-01-08 0 1.520 1.520 1.530 1.520 1.560 390,000 596,500 1.5295 1.520 1.520 1.530 1.520 1.560 390,000 1.5295 -2.56%
2014-01-07 0 1.560 1.540 1.560 - - 0 0 - 1.560 1.540 1.560 - - 0 - 0.00%
2014-01-06 0 1.560 1.540 1.560 1.530 1.570 340,000 524,600 1.5429 1.560 1.540 1.560 1.530 1.570 340,000 1.5429 1.30%
2014-01-03 0 1.540 1.540 1.550 1.540 1.590 790,000 1,236,500 1.5652 1.540 1.540 1.550 1.540 1.590 790,000 1.5652 -3.14%
2014-01-02 0 1.590 1.570 1.600 1.560 1.590 280,000 439,200 1.5686 1.590 1.570 1.600 1.560 1.590 280,000 1.5686 -0.62%
2013-12-31 0 1.600 1.560 1.610 1.580 1.610 350,000 556,600 1.5903 1.600 1.560 1.610 1.580 1.610 350,000 1.5903 1.27%
2013-12-30 0 1.580 1.550 1.580 1.540 1.620 1,380,000 2,165,100 1.5689 1.580 1.550 1.580 1.540 1.620 1,380,000 1.5689 -0.63%
2013-12-27 0 1.590 1.560 1.610 1.560 1.640 2,360,000 3,749,100 1.5886 1.590 1.560 1.610 1.560 1.640 2,360,000 1.5886 1.92%
2013-12-24 0 1.560 1.550 1.570 1.550 1.560 2,280,000 3,554,500 1.5590 1.560 1.550 1.570 1.550 1.560 2,280,000 1.5590 -0.64%
2013-12-23 0 1.570 1.540 1.580 1.540 1.580 1,060,000 1,644,400 1.5513 1.570 1.540 1.580 1.540 1.580 1,060,000 1.5513 -1.26%
2013-12-20 0 1.590 1.550 1.580 1.530 1.600 1,020,000 1,594,900 1.5636 1.590 1.550 1.580 1.530 1.600 1,020,000 1.5636 1.27%
2013-12-19 0 1.570 1.560 1.570 1.550 1.570 380,000 592,600 1.5595 1.570 1.560 1.570 1.550 1.570 380,000 1.5595 -0.63%
2013-12-18 0 1.580 1.550 1.580 1.550 1.580 690,000 1,078,100 1.5625 1.580 1.550 1.580 1.550 1.580 690,000 1.5625 0.00%
2013-12-17 0 1.580 1.570 1.580 1.550 1.590 1,240,000 1,942,800 1.5668 1.580 1.570 1.580 1.550 1.590 1,240,000 1.5668 0.00%
2013-12-16 0 1.580 1.570 1.580 1.570 1.600 1,690,000 2,668,900 1.5792 1.580 1.570 1.580 1.570 1.600 1,690,000 1.5792 -1.25%
2013-12-13 0 1.600 1.570 1.600 1.570 1.600 730,000 1,155,300 1.5826 1.600 1.570 1.600 1.570 1.600 730,000 1.5826 0.00%
2013-12-12 0 1.600 1.590 1.600 1.570 1.600 880,000 1,391,200 1.5809 1.600 1.590 1.600 1.570 1.600 880,000 1.5809 0.63%
2013-12-11 0 1.590 1.580 1.600 1.580 1.610 1,830,000 2,910,900 1.5907 1.590 1.580 1.600 1.580 1.610 1,830,000 1.5907 -1.24%
2013-12-10 0 1.610 1.580 1.610 1.570 1.610 1,530,000 2,422,400 1.5833 1.610 1.580 1.610 1.570 1.610 1,530,000 1.5833 0.62%
2013-12-09 0 1.600 1.570 1.600 1.560 1.610 1,730,000 2,743,800 1.5860 1.600 1.570 1.600 1.560 1.610 1,730,000 1.5860 0.00%
2013-12-06 0 1.600 1.580 1.600 1.570 1.610 1,020,000 1,622,000 1.5902 1.600 1.580 1.600 1.570 1.610 1,020,000 1.5902 0.00%
2013-12-05 0 1.600 1.580 1.600 1.570 1.610 710,400 1,132,512 1.5942 1.600 1.580 1.600 1.570 1.610 710,400 1.5942 0.00%
2013-12-04 0 1.600 1.580 1.600 1.550 1.600 1,450,400 2,277,944 1.5706 1.600 1.580 1.600 1.550 1.600 1,450,400 1.5706 -0.62%
2013-12-03 0 1.610 1.570 1.610 1.570 1.620 1,000,000 1,588,600 1.5886 1.610 1.570 1.610 1.570 1.620 1,000,000 1.5886 -0.62%
2013-12-02 0 1.620 1.590 1.620 1.490 1.670 4,120,240 6,501,300 1.5779 1.620 1.590 1.620 1.490 1.670 4,120,240 1.5779 -1.82%
2013-11-29 0 1.650 1.650 1.660 1.630 1.700 870,000 1,432,800 1.6469 1.650 1.650 1.660 1.630 1.700 870,000 1.6469 1.85%
2013-11-28 0 1.620 1.610 1.630 1.590 1.630 650,000 1,045,400 1.6083 1.620 1.610 1.630 1.590 1.630 650,000 1.6083 0.00%
2013-11-27 0 1.620 1.620 1.630 1.590 1.630 970,000 1,565,700 1.6141 1.620 1.620 1.630 1.590 1.630 970,000 1.6141 -1.22%
2013-11-26 0 1.640 1.600 1.640 1.600 1.650 1,020,000 1,649,700 1.6174 1.640 1.600 1.640 1.600 1.650 1,020,000 1.6174 0.00%
2013-11-25 0 1.640 1.620 1.640 1.610 1.640 540,000 876,400 1.6230 1.640 1.620 1.640 1.610 1.640 540,000 1.6230 0.00%
2013-11-22 0 1.640 1.610 1.630 1.600 1.660 760,000 1,229,600 1.6179 1.640 1.610 1.630 1.600 1.660 760,000 1.6179 -1.20%
2013-11-21 0 1.660 1.610 1.650 1.610 1.660 1,600,000 2,614,100 1.6338 1.660 1.610 1.650 1.610 1.660 1,600,000 1.6338 1.84%
2013-11-20 0 1.630 1.640 1.650 1.620 1.700 1,080,000 1,780,300 1.6484 1.630 1.640 1.650 1.620 1.700 1,080,000 1.6484 -0.61%
2013-11-19 0 1.640 1.640 1.650 1.600 1.650 4,850,000 7,878,100 1.6244 1.640 1.640 1.650 1.600 1.650 4,850,000 1.6244 0.00%
2013-11-18 0 1.640 1.650 1.660 1.590 1.680 4,290,000 6,988,900 1.6291 1.640 1.650 1.660 1.590 1.680 4,290,000 1.6291 -1.80%
2013-11-15 0 1.670 1.660 1.670 1.670 1.730 4,260,000 7,088,400 1.6639 1.670 1.660 1.670 1.670 1.730 4,260,000 1.6639 -1.18%
2013-11-14 0 1.690 1.670 1.680 1.630 1.800 2,800,000 4,782,900 1.7082 1.690 1.670 1.680 1.630 1.800 2,800,000 1.7082 2.42%
2013-11-13 0 1.650 1.630 1.650 1.630 1.670 1,150,000 1,885,000 1.6391 1.650 1.630 1.650 1.630 1.670 1,150,000 1.6391 1.23%
2013-11-12 0 1.630 1.620 1.630 1.580 1.680 1,670,000 2,735,200 1.6378 1.630 1.620 1.630 1.580 1.680 1,670,000 1.6378 1.87%
2013-11-11 0 1.600 1.590 1.600 1.560 1.690 1,070,000 1,751,800 1.6372 1.600 1.590 1.600 1.560 1.690 1,070,000 1.6372 -2.44%
2013-11-08 0 1.640 1.620 1.640 1.620 1.690 620,000 1,023,200 1.6503 1.640 1.620 1.640 1.620 1.690 620,000 1.6503 -0.61%
2013-11-07 0 1.650 1.610 1.650 1.540 1.700 5,690,000 9,329,200 1.6396 1.650 1.610 1.650 1.540 1.700 5,690,000 1.6396 7.84%
2013-11-06 0 1.530 1.510 1.530 1.500 1.540 31,650,000 47,510,800 1.5011 1.530 1.510 1.530 1.500 1.540 31,650,000 1.5011 0.00%
2013-11-05 0 1.530 1.520 1.530 1.460 1.530 2,180,000 3,271,500 1.5007 1.530 1.520 1.530 1.460 1.530 2,180,000 1.5007 3.38%
2013-11-04 1 - - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2013-11-01 0 1.480 1.480 1.490 1.420 1.490 2,990,000 4,361,000 1.4585 1.480 1.480 1.490 1.420 1.490 2,990,000 1.4585 4.23%
2013-10-31 0 1.420 1.410 1.420 1.400 1.420 5,960,000 8,399,800 1.4094 1.420 1.410 1.420 1.400 1.420 5,960,000 1.4094 0.00%
2013-10-30 0 1.420 1.400 1.420 1.400 1.450 5,700,000 8,000,000 1.4035 1.420 1.400 1.420 1.400 1.450 5,700,000 1.4035 -1.39%
2013-10-29 0 1.440 1.410 1.440 1.400 1.470 7,520,000 10,719,000 1.4254 1.440 1.410 1.440 1.400 1.470 7,520,000 1.4254 -2.70%
2013-10-28 0 1.480 1.460 1.480 1.440 1.480 2,340,000 3,400,100 1.4530 1.480 1.460 1.480 1.440 1.480 2,340,000 1.4530 2.07%
2013-10-25 0 1.450 1.420 1.450 1.410 1.560 19,430,000 28,842,200 1.4844 1.450 1.420 1.450 1.410 1.560 19,430,000 1.4844 -5.84%
2013-10-24 0 1.540 1.530 1.540 1.520 1.570 2,030,000 3,130,700 1.5422 1.540 1.530 1.540 1.520 1.570 2,030,000 1.5422 -1.91%
2013-10-23 0 1.570 1.560 1.600 1.560 1.620 870,000 1,384,800 1.5917 1.570 1.560 1.600 1.560 1.620 870,000 1.5917 -1.26%
2013-10-22 0 1.590 1.590 1.610 1.580 1.640 1,170,000 1,877,800 1.6050 1.590 1.590 1.610 1.580 1.640 1,170,000 1.6050 0.63%
2013-10-21 0 1.580 1.570 1.580 1.550 1.620 1,050,000 1,664,100 1.5849 1.580 1.570 1.580 1.550 1.620 1,050,000 1.5849 0.00%
2013-10-18 0 1.580 1.570 1.590 1.540 1.620 1,900,000 2,979,400 1.5681 1.580 1.570 1.590 1.540 1.620 1,900,000 1.5681 -2.47%
2013-10-17 0 1.620 1.620 1.640 1.550 1.730 3,910,000 6,384,400 1.6328 1.620 1.620 1.640 1.550 1.730 3,910,000 1.6328 1.25%
2013-10-16 0 1.600 1.590 1.600 1.540 1.730 7,230,000 11,626,600 1.6081 1.600 1.590 1.600 1.540 1.730 7,230,000 1.6081 6.67%
2013-10-15 0 1.500 1.450 1.530 1.300 1.530 2,050,000 2,878,300 1.4040 1.500 1.450 1.530 1.300 1.530 2,050,000 1.4040 11.11%
2013-10-11 0 1.350 1.320 1.350 1.290 1.450 3,560,000 4,850,300 1.3624 1.350 1.320 1.350 1.290 1.450 3,560,000 1.3624 8.00%
2013-10-10 0 1.250 1.250 1.260 1.240 1.330 3,900,000 4,988,700 1.2792 1.250 1.250 1.260 1.240 1.330 3,900,000 1.2792 -1.57%
2013-10-09 0 1.270 1.270 1.280 1.270 1.310 190,000 247,000 1.3000 1.270 1.270 1.280 1.270 1.310 190,000 1.3000 0.00%
2013-10-08 0 1.270 1.220 1.270 1.200 1.290 4,227,490 5,170,827 1.2231 1.270 1.220 1.270 1.200 1.290 4,227,490 1.2231 2.42%
2013-10-07 0 1.240 1.230 1.240 1.170 1.240 6,760,000 8,043,300 1.1898 1.240 1.230 1.240 1.170 1.240 6,760,000 1.1898 1.64%
2013-10-04 0 1.220 1.220 1.230 1.190 1.240 4,980,000 5,955,300 1.1958 1.220 1.220 1.230 1.190 1.240 4,980,000 1.1958 -2.40%
2013-10-03 0 1.250 1.180 1.250 1.230 1.250 50,000 62,200 1.2440 1.250 1.180 1.250 1.230 1.250 50,000 1.2440 1.63%
2013-10-02 0 1.230 1.230 1.240 1.140 1.230 870,440 1,030,892 1.1843 1.230 1.230 1.240 1.140 1.230 870,440 1.1843 0.82%
2013-09-30 0 1.220 1.150 1.230 1.160 1.300 760,000 934,400 1.2295 1.220 1.150 1.230 1.160 1.300 760,000 1.2295 2.52%
2013-09-27 0 1.190 1.170 1.220 - - 0 0 - 1.190 1.170 1.220 - - 0 - 0.00%
2013-09-26 0 1.190 1.170 1.180 1.180 1.230 380,000 455,900 1.1997 1.190 1.170 1.180 1.180 1.230 380,000 1.1997 0.00%
2013-09-25 0 1.190 1.180 1.190 1.170 1.250 710,000 852,900 1.2013 1.190 1.180 1.190 1.170 1.250 710,000 1.2013 -4.80%
2013-09-24 0 1.250 1.230 1.250 1.210 1.300 620,000 763,100 1.2308 1.250 1.230 1.250 1.210 1.300 620,000 1.2308 -3.85%
2013-09-23 0 1.300 1.280 1.310 1.240 1.320 660,000 839,600 1.2721 1.300 1.280 1.310 1.240 1.320 660,000 1.2721 1.56%
2013-09-19 0 1.280 1.270 1.280 1.260 1.300 560,000 719,900 1.2855 1.280 1.270 1.280 1.260 1.300 560,000 1.2855 3.23%
2013-09-18 0 1.240 1.170 1.250 1.240 1.240 100,000 124,000 1.2400 1.240 1.170 1.250 1.240 1.240 100,000 1.2400 0.81%
2013-09-17 0 1.230 1.220 1.250 1.200 1.250 350,000 431,500 1.2329 1.230 1.220 1.250 1.200 1.250 350,000 1.2329 0.00%
2013-09-16 0 1.230 1.230 1.250 1.220 1.290 480,000 598,600 1.2471 1.230 1.230 1.250 1.220 1.290 480,000 1.2471 -3.91%
2013-09-13 0 1.280 1.270 1.290 1.210 1.280 160,000 195,800 1.2238 1.280 1.270 1.290 1.210 1.280 160,000 1.2238 5.79%
2013-09-12 0 1.210 1.170 1.210 1.210 1.210 20,000 24,200 1.2100 1.210 1.170 1.210 1.210 1.210 20,000 1.2100 0.83%
2013-09-11 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - 0.00%
2013-09-10 0 1.200 1.170 1.200 1.150 1.230 720,000 857,500 1.1910 1.200 1.170 1.200 1.150 1.230 720,000 1.1910 0.00%
2013-09-09 0 1.200 1.190 1.210 1.150 1.250 870,000 1,059,700 1.2180 1.200 1.190 1.210 1.150 1.250 870,000 1.2180 9.09%
2013-09-06 0 1.100 1.100 1.200 0.970 1.300 2,900,000 3,215,100 1.1087 1.100 1.100 1.200 0.970 1.300 2,900,000 1.1087 10.00%
2013-09-05 0 1.000 0.980 1.010 0.980 1.010 5,520,000 5,410,400 0.9801 1.000 0.980 1.010 0.980 1.010 5,520,000 0.9801 -0.99%
2013-09-04 0 1.010 1.010 1.020 - - 0 0 - 1.010 1.010 1.020 - - 0 - 1.00%
2013-09-03 0 1.000 0.940 1.000 0.910 1.000 340,000 329,900 0.9703 1.000 0.940 1.000 0.910 1.000 340,000 0.9703 -0.99%
2013-09-02 0 1.010 0.990 1.050 0.990 1.030 290,000 289,800 0.9993 1.010 0.990 1.050 0.990 1.030 290,000 0.9993 -1.94%
2013-08-30 0 1.030 1.000 1.030 0.980 1.030 4,120,000 4,140,100 1.0049 1.030 1.000 1.030 0.980 1.030 4,120,000 1.0049 3.00%
2013-08-29 0 1.000 1.000 1.020 0.990 1.030 3,600,000 3,689,500 1.0249 1.000 1.000 1.020 0.990 1.030 3,600,000 1.0249 -1.96%
2013-08-28 0 1.020 1.010 1.030 1.000 1.060 5,430,000 5,538,000 1.0199 1.020 1.010 1.030 1.000 1.060 5,430,000 1.0199 -2.86%
2013-08-27 0 1.050 1.030 1.060 1.000 1.050 300,000 310,100 1.0337 1.050 1.030 1.060 1.000 1.050 300,000 1.0337 0.96%
2013-08-26 0 1.040 1.010 1.040 0.990 1.040 170,000 175,900 1.0347 1.040 1.010 1.040 0.990 1.040 170,000 1.0347 0.00%
2013-08-23 0 1.040 1.040 1.050 0.940 1.170 8,640,000 8,240,100 0.9537 1.040 1.040 1.050 0.940 1.170 8,640,000 0.9537 11.83%
2013-08-22 0 0.930 0.900 0.930 0.910 0.930 13,490,000 12,277,300 0.9101 0.930 0.900 0.930 0.910 0.930 13,490,000 0.9101 3.33%
2013-08-21 0 0.900 0.890 0.920 0.900 0.930 1,990,000 1,811,400 0.9103 0.900 0.890 0.920 0.900 0.930 1,990,000 0.9103 -3.23%
2013-08-20 0 0.930 0.880 0.930 0.870 0.930 440,000 395,000 0.8977 0.930 0.880 0.930 0.870 0.930 440,000 0.8977 -2.11%
2013-08-19 0 0.950 0.900 0.950 0.900 0.950 3,910,000 3,632,500 0.9290 0.950 0.900 0.950 0.900 0.950 3,910,000 0.9290 2.15%
2013-08-16 0 0.930 0.910 0.930 0.900 0.930 250,000 226,300 0.9052 0.930 0.910 0.930 0.900 0.930 250,000 0.9052 2.20%
2013-08-15 0 0.910 0.910 0.930 0.900 0.940 5,120,000 4,773,700 0.9324 0.910 0.910 0.930 0.900 0.940 5,120,000 0.9324 -3.19%
2013-08-13 0 0.940 0.930 0.950 0.930 0.950 540,000 506,400 0.9378 0.940 0.930 0.950 0.930 0.950 540,000 0.9378 -1.05%
2013-08-12 0 0.950 0.930 0.950 0.950 0.950 200,000 190,000 0.9500 0.950 0.930 0.950 0.950 0.950 200,000 0.9500 0.00%
2013-08-09 0 0.950 0.910 0.950 0.910 0.950 6,190,000 5,638,600 0.9109 0.950 0.910 0.950 0.910 0.950 6,190,000 0.9109 0.00%
2013-08-08 0 0.950 0.890 0.960 - - 0 0 - 0.950 0.890 0.960 - - 0 - 0.00%
2013-08-07 0 0.950 0.910 0.970 - - 0 0 - 0.950 0.910 0.970 - - 0 - 0.00%
2013-08-06 0 0.950 0.910 0.980 0.940 0.960 510,000 484,600 0.9502 0.950 0.910 0.980 0.940 0.960 510,000 0.9502 4.40%
2013-08-05 0 0.910 0.890 0.930 0.910 0.940 190,000 175,200 0.9221 0.910 0.890 0.930 0.910 0.940 190,000 0.9221 -3.19%
2013-08-02 0 0.940 0.910 0.940 0.940 0.940 100,000 94,000 0.9400 0.940 0.910 0.940 0.940 0.940 100,000 0.9400 1.08%
2013-08-01 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2013-07-31 0 0.930 0.900 0.940 0.900 0.930 330,000 305,400 0.9255 0.930 0.900 0.940 0.900 0.930 330,000 0.9255 1.09%
2013-07-30 0 0.920 0.900 0.930 0.900 0.940 3,050,000 2,784,800 0.9130 0.920 0.900 0.930 0.900 0.940 3,050,000 0.9130 2.22%
2013-07-29 0 0.900 0.890 0.900 0.900 0.920 440,000 401,300 0.9120 0.900 0.890 0.900 0.900 0.920 440,000 0.9120 2.27%
2013-07-26 0 0.880 0.850 0.890 0.880 0.880 100,000 88,000 0.8800 0.880 0.850 0.890 0.880 0.880 100,000 0.8800 1.15%
2013-07-25 0 0.870 0.860 0.880 0.840 0.880 540,000 458,100 0.8483 0.870 0.860 0.880 0.840 0.880 540,000 0.8483 -4.40%
2013-07-24 0 0.910 0.860 0.910 0.920 0.970 350,000 324,100 0.9260 0.910 0.860 0.910 0.920 0.970 350,000 0.9260 -1.09%
2013-07-23 0 0.920 0.850 0.920 0.920 0.940 320,000 294,900 0.9216 0.920 0.850 0.920 0.920 0.940 320,000 0.9216 0.00%
2013-07-22 0 0.920 0.890 0.920 0.830 0.920 280,000 248,700 0.8882 0.920 0.890 0.920 0.830 0.920 280,000 0.8882 3.37%
2013-07-19 0 0.890 0.830 0.900 0.890 0.890 50,000 44,500 0.8900 0.890 0.830 0.900 0.890 0.890 50,000 0.8900 0.00%
2013-07-18 0 0.890 0.830 0.890 0.850 0.910 100,000 88,900 0.8890 0.890 0.830 0.890 0.850 0.910 100,000 0.8890 5.95%
2013-07-17 0 0.840 0.830 0.850 0.840 0.840 150,000 126,000 0.8400 0.840 0.830 0.850 0.840 0.840 150,000 0.8400 2.44%
2013-07-16 0 0.820 0.820 0.830 0.810 0.850 440,000 363,800 0.8268 0.820 0.820 0.830 0.810 0.850 440,000 0.8268 -6.82%
2013-07-15 0 0.880 0.820 0.880 0.800 0.890 70,000 56,900 0.8129 0.880 0.820 0.880 0.800 0.890 70,000 0.8129 -3.30%
2013-07-12 0 0.910 0.810 0.910 - - 0 0 - 0.910 0.810 0.910 - - 0 - 0.00%
2013-07-11 0 0.910 0.820 0.910 - - 0 0 - 0.910 0.820 0.910 - - 0 - 0.00%
2013-07-10 0 0.910 0.820 0.910 0.910 1.010 30,000 29,300 0.9767 0.910 0.820 0.910 0.910 1.010 30,000 0.9767 2.25%
2013-07-09 0 0.890 0.810 0.890 0.890 0.890 10,000 8,900 0.8900 0.890 0.810 0.890 0.890 0.890 10,000 0.8900 1.14%
2013-07-08 0 0.880 0.800 0.890 0.770 0.890 80,000 66,800 0.8350 0.880 0.800 0.890 0.770 0.890 80,000 0.8350 2.33%
2013-07-05 0 0.860 0.830 0.890 0.850 0.860 4,000,000 3,428,000 0.8570 0.860 0.830 0.890 0.850 0.860 4,000,000 0.8570 -3.37%
2013-07-04 0 0.890 0.840 0.890 0.830 0.930 6,670,000 5,855,400 0.8779 0.890 0.840 0.890 0.830 0.930 6,670,000 0.8779 2.30%
2013-07-03 0 0.870 0.840 0.880 0.840 0.880 4,690,000 4,049,000 0.8633 0.870 0.840 0.880 0.840 0.880 4,690,000 0.8633 -1.14%
2013-07-02 0 0.880 0.860 0.890 0.860 0.880 5,140,000 4,441,500 0.8641 0.880 0.860 0.890 0.860 0.880 5,140,000 0.8641 -4.35%
2013-06-28 0 0.920 0.910 0.920 0.900 0.940 3,360,000 3,076,600 0.9157 0.920 0.910 0.920 0.900 0.940 3,360,000 0.9157 1.10%
2013-06-27 0 0.910 0.870 0.920 0.860 0.930 4,110,000 3,619,500 0.8807 0.910 0.870 0.920 0.860 0.930 4,110,000 0.8807 -1.09%
2013-06-26 0 0.920 0.850 0.920 0.830 0.920 3,320,000 2,812,600 0.8472 0.920 0.850 0.920 0.830 0.920 3,320,000 0.8472 3.37%
2013-06-25 0 0.890 0.810 0.900 0.850 0.890 3,840,000 3,274,000 0.8526 0.890 0.810 0.900 0.850 0.890 3,840,000 0.8526 -1.11%
2013-06-24 0 0.900 0.850 0.950 - - 0 0 - 0.900 0.850 0.950 - - 0 - 0.00%
2013-06-21 0 0.900 0.870 0.900 0.900 0.940 310,000 280,200 0.9039 0.900 0.870 0.900 0.900 0.940 310,000 0.9039 1.12%
2013-06-20 0 0.890 0.860 0.900 0.860 0.890 100,000 87,600 0.8760 0.890 0.860 0.900 0.860 0.890 100,000 0.8760 -2.20%
2013-06-19 0 0.910 0.880 0.920 0.900 0.930 180,000 163,600 0.9089 0.910 0.880 0.920 0.900 0.930 180,000 0.9089 0.00%
2013-06-18 0 0.910 0.890 0.920 0.900 0.910 160,000 144,800 0.9050 0.910 0.890 0.920 0.900 0.910 160,000 0.9050 2.25%
2013-06-17 0 0.890 0.890 0.930 0.890 0.890 90,000 80,400 0.8933 0.890 0.890 0.930 0.890 0.890 90,000 0.8933 1.14%
2013-06-14 0 0.880 0.880 0.910 0.880 0.900 250,000 223,200 0.8928 0.880 0.880 0.910 0.880 0.900 250,000 0.8928 -2.22%
2013-06-13 0 0.900 0.880 0.940 0.890 0.900 270,000 242,000 0.8963 0.900 0.880 0.940 0.890 0.900 270,000 0.8963 1.12%
2013-06-11 0 0.890 0.860 0.910 0.890 0.890 410,000 364,900 0.8900 0.890 0.860 0.910 0.890 0.890 410,000 0.8900 0.00%
2013-06-10 0 0.890 0.850 1.020 0.890 0.890 200,000 172,900 0.8645 0.890 0.850 1.020 0.890 0.890 200,000 0.8645 0.00%
2013-06-07 0 0.890 0.840 0.900 0.890 0.890 200,000 178,000 0.8900 0.890 0.840 0.900 0.890 0.890 200,000 0.8900 0.00%
2013-06-06 0 0.890 0.850 0.960 - - 0 0 - 0.890 0.850 0.960 - - 0 - 0.00%
2013-06-05 0 0.890 0.860 0.940 - - 0 0 - 0.890 0.860 0.940 - - 0 - 0.00%
2013-06-04 0 0.890 0.860 0.950 - - 0 0 - 0.890 0.860 0.950 - - 0 - 0.00%
2013-06-03 0 0.890 0.890 0.940 - - 0 0 - 0.890 0.890 0.940 - - 0 - 0.00%
2013-05-31 0 0.890 0.890 0.930 0.850 0.940 680,000 583,100 0.8575 0.890 0.890 0.930 0.850 0.940 680,000 0.8575 2.30%
2013-05-30 0 0.870 0.870 0.890 - - 0 0 - 0.870 0.870 0.890 - - 0 - 0.00%
2013-05-29 0 0.870 0.860 0.870 0.850 0.990 1,490,000 1,350,000 0.9060 0.870 0.860 0.870 0.850 0.990 1,490,000 0.9060 -3.33%
2013-05-28 0 0.900 0.850 0.900 0.890 0.900 20,000 17,900 0.8950 0.900 0.850 0.900 0.890 0.900 20,000 0.8950 3.45%
2013-05-27 0 0.870 0.850 0.880 0.870 0.970 90,000 80,800 0.8978 0.870 0.850 0.880 0.870 0.970 90,000 0.8978 -4.40%
2013-05-24 0 0.910 0.890 0.920 0.890 1.090 260,000 240,000 0.9231 0.910 0.890 0.920 0.890 1.090 260,000 0.9231 4.60%
2013-05-23 0 0.870 0.840 0.920 0.850 0.970 640,000 584,700 0.9136 0.870 0.840 0.920 0.850 0.970 640,000 0.9136 -6.45%
2013-05-22 0 0.930 0.940 0.980 0.900 0.940 120,000 109,200 0.9100 0.930 0.940 0.980 0.900 0.940 120,000 0.9100 4.49%
2013-05-21 0 0.890 0.860 0.920 0.850 0.890 130,000 111,600 0.8585 0.890 0.860 0.920 0.850 0.890 130,000 0.8585 -8.25%
2013-05-20 0 0.970 0.840 0.970 0.820 0.970 800,000 674,400 0.8430 0.970 0.840 0.970 0.820 0.970 800,000 0.8430 7.78%
2013-05-16 0 0.900 0.900 0.990 0.900 0.900 100,000 90,000 0.9000 0.900 0.900 0.990 0.900 0.900 100,000 0.9000 -15.09%
2013-05-15 0 1.060 0.900 1.080 1.000 1.200 190,000 195,000 1.0263 1.060 0.900 1.080 1.000 1.200 190,000 1.0263 17.78%
2013-05-14 0 0.900 0.890 0.900 0.880 0.900 6,050,000 5,386,000 0.8902 0.900 0.890 0.900 0.880 0.900 6,050,000 0.8902 -1.10%
2013-05-13 0 0.910 0.790 0.990 0.860 0.910 1,550,000 1,377,400 0.8886 0.910 0.790 0.990 0.860 0.910 1,550,000 0.8886 4.60%
2013-05-10 0 0.870 0.870 0.990 0.850 0.860 1,060,000 908,100 0.8567 0.870 0.870 0.990 0.850 0.860 1,060,000 0.8567 4.82%
2013-05-09 0 0.830 0.800 0.840 0.810 0.830 1,440,000 1,179,000 0.8188 0.830 0.800 0.840 0.810 0.830 1,440,000 0.8188 3.75%
2013-05-08 0 0.800 0.800 0.830 0.800 0.800 620,000 496,000 0.8000 0.800 0.800 0.830 0.800 0.800 620,000 0.8000 -4.76%
2013-05-07 0 0.840 0.790 0.850 0.800 0.840 4,820,000 3,968,500 0.8233 0.840 0.790 0.850 0.800 0.840 4,820,000 0.8233 5.00%
2013-05-06 0 0.800 0.760 0.850 0.800 0.830 6,110,000 4,922,000 0.8056 0.800 0.760 0.850 0.800 0.830 6,110,000 0.8056 0.00%
2013-05-03 0 0.800 0.770 0.800 0.780 0.840 5,520,000 4,447,400 0.8057 0.800 0.770 0.800 0.780 0.840 5,520,000 0.8057 0.00%
2013-05-02 0 0.800 0.730 0.810 0.800 0.830 1,290,000 1,046,400 0.8112 0.800 0.730 0.810 0.800 0.830 1,290,000 0.8112 -1.23%
2013-04-30 0 0.810 0.810 0.820 0.700 0.800 2,150,000 1,636,900 0.7613 0.810 0.810 0.820 0.700 0.800 2,150,000 0.7613 1.25%
2013-04-29 0 0.800 0.760 0.800 0.790 0.800 1,530,000 1,213,700 0.7933 0.800 0.760 0.800 0.790 0.800 1,530,000 0.7933 1.27%
2013-04-26 0 0.790 0.750 0.800 - - 0 0 - 0.790 0.750 0.800 - - 0 - 0.00%
2013-04-25 0 0.790 0.750 0.820 - - 0 0 - 0.790 0.750 0.820 - - 0 - 0.00%
2013-04-24 0 0.790 0.750 0.800 0.770 0.830 15,360,000 12,279,800 0.7995 0.790 0.750 0.800 0.770 0.830 15,360,000 0.7995 1.28%
2013-04-23 0 0.780 0.780 0.790 0.750 0.820 6,140,000 4,868,700 0.7929 0.780 0.780 0.790 0.750 0.820 6,140,000 0.7929 4.00%
2013-04-22 0 0.750 0.700 0.750 0.750 0.780 480,000 360,300 0.7506 0.750 0.700 0.750 0.750 0.780 480,000 0.7506 -6.25%
2013-04-19 0 0.800 0.750 0.840 - - 0 0 - 0.800 0.750 0.840 - - 0 - 0.00%
2013-04-18 0 0.800 0.750 0.840 - - 0 0 - 0.800 0.750 0.840 - - 0 - 0.00%
2013-04-17 0 0.800 0.750 0.840 - - 0 0 - 0.800 0.750 0.840 - - 0 - 0.00%
2013-04-16 0 0.800 0.750 0.820 - - 0 0 - 0.800 0.750 0.820 - - 0 - 0.00%
2013-04-15 0 0.800 0.750 0.840 - - 0 0 - 0.800 0.750 0.840 - - 0 - 0.00%
2013-04-12 0 0.800 0.790 0.800 0.800 0.820 680,000 545,000 0.8015 0.800 0.790 0.800 0.800 0.820 680,000 0.8015 0.00%
2013-04-11 0 0.800 0.750 0.820 - - 0 0 - 0.800 0.750 0.820 - - 0 - 0.00%
2013-04-10 0 0.800 0.800 0.810 0.800 0.830 400,000 321,800 0.8045 0.800 0.800 0.810 0.800 0.830 400,000 0.8045 -3.61%
2013-04-09 0 0.830 0.790 0.830 0.800 0.860 100,000 83,300 0.8330 0.830 0.790 0.830 0.800 0.860 100,000 0.8330 -3.49%
2013-04-08 0 0.860 0.800 0.860 0.810 0.890 280,000 233,300 0.8332 0.860 0.800 0.860 0.810 0.890 280,000 0.8332 -4.44%
2013-04-05 0 0.900 0.850 0.900 - - 400 320 0.8000 0.900 0.850 0.900 - - 400 0.8000 -1.10%
2013-04-03 0 0.910 0.860 0.930 0.880 0.910 1,500,000 1,363,400 0.9089 0.910 0.860 0.930 0.880 0.910 1,500,000 0.9089 1.11%
2013-04-02 0 0.900 0.880 0.940 0.900 0.900 50,000 45,000 0.9000 0.900 0.880 0.940 0.900 0.900 50,000 0.9000 -3.23%
2013-03-28 0 0.930 0.890 0.950 0.930 0.930 40,000 37,200 0.9300 0.930 0.890 0.950 0.930 0.930 40,000 0.9300 4.49%
2013-03-27 0 0.890 0.890 0.920 - - 0 0 - 0.890 0.890 0.920 - - 0 - 1.14%
2013-03-26 0 0.880 0.870 0.910 0.880 0.910 760,000 683,700 0.8996 0.880 0.870 0.910 0.880 0.910 760,000 0.8996 -3.30%
2013-03-25 0 0.910 0.880 0.950 0.910 0.910 500,000 455,000 0.9100 0.910 0.880 0.950 0.910 0.910 500,000 0.9100 1.11%
2013-03-22 0 0.900 0.890 0.920 0.900 0.910 2,450,000 2,225,000 0.9082 0.900 0.890 0.920 0.900 0.910 2,450,000 0.9082 1.12%
2013-03-21 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - -1.11%
2013-03-20 0 0.900 0.820 0.930 - - 0 0 - 0.900 0.820 0.930 - - 0 - 0.00%
2013-03-19 0 0.900 0.870 0.940 0.900 0.900 20,000 18,000 0.9000 0.900 0.870 0.940 0.900 0.900 20,000 0.9000 1.12%
2013-03-18 0 0.890 0.890 0.920 0.840 0.870 140,980 119,623 0.8485 0.890 0.890 0.920 0.840 0.870 140,980 0.8485 4.71%
2013-03-15 0 0.850 0.840 0.870 0.840 0.850 960,000 813,700 0.8476 0.850 0.840 0.870 0.840 0.850 960,000 0.8476 -7.61%
2013-03-14 0 0.920 0.910 0.930 0.920 0.930 90,000 83,000 0.9222 0.920 0.910 0.930 0.920 0.930 90,000 0.9222 -1.08%
2013-03-13 0 0.930 0.900 0.930 0.900 0.930 3,010,000 2,799,000 0.9299 0.930 0.900 0.930 0.900 0.930 3,010,000 0.9299 3.33%
2013-03-12 0 0.900 0.890 0.970 0.900 0.910 600,000 541,000 0.9017 0.900 0.890 0.970 0.900 0.910 600,000 0.9017 -1.10%
2013-03-11 0 0.910 0.910 0.970 0.900 0.970 660,000 617,200 0.9352 0.910 0.910 0.970 0.900 0.970 660,000 0.9352 -5.21%
2013-03-08 0 0.960 0.950 1.000 0.930 0.970 330,000 313,900 0.9512 0.960 0.950 1.000 0.930 0.970 330,000 0.9512 -1.03%
2013-03-07 0 0.970 0.950 0.980 0.950 0.990 1,420,000 1,388,100 0.9775 0.970 0.950 0.980 0.950 0.990 1,420,000 0.9775 -2.02%
2013-03-06 0 0.990 0.990 1.030 0.970 1.090 1,030,000 1,038,000 1.0078 0.990 0.990 1.030 0.970 1.090 1,030,000 1.0078 -2.94%
2013-03-05 0 1.020 1.020 1.060 0.970 1.050 1,090,000 1,129,600 1.0363 1.020 1.020 1.060 0.970 1.050 1,090,000 1.0363 9.68%
2013-03-04 0 0.930 0.920 0.950 0.920 0.950 2,080,000 1,940,800 0.9331 0.930 0.920 0.950 0.920 0.950 2,080,000 0.9331 3.33%
2013-03-01 0 0.900 0.900 0.950 0.890 0.950 3,270,000 2,954,100 0.9034 0.900 0.900 0.950 0.890 0.950 3,270,000 0.9034 0.00%
2013-02-28 0 0.900 0.890 0.930 0.880 1.100 5,092,000 4,794,400 0.9416 0.900 0.890 0.930 0.880 1.100 5,092,000 0.9416 -8.16%
2013-02-27 0 0.980 0.950 1.010 0.900 1.200 5,252,000 5,246,140 0.9989 0.980 0.950 1.010 0.900 1.200 5,252,000 0.9989 8.89%
2013-02-26 0 0.900 0.900 1.090 0.900 0.900 100,000 90,000 0.9000 0.900 0.900 1.090 0.900 0.900 100,000 0.9000 0.00%
2013-02-25 0 0.900 0.900 1.140 - - 0 0 - 0.900 0.900 1.140 - - 0 - 0.00%
2013-02-22 0 0.900 0.900 0.930 0.860 0.900 270,000 233,100 0.8633 0.900 0.900 0.930 0.860 0.900 270,000 0.8633 -3.23%
2013-02-21 0 0.930 0.830 0.990 0.930 0.930 50,000 46,500 0.9300 0.930 0.830 0.990 0.930 0.930 50,000 0.9300 0.00%
2013-02-20 0 0.930 0.880 0.930 0.910 0.930 370,000 342,100 0.9246 0.930 0.880 0.930 0.910 0.930 370,000 0.9246 0.00%
2013-02-19 0 0.930 0.920 0.980 0.910 0.930 70,000 64,500 0.9214 0.930 0.920 0.980 0.910 0.930 70,000 0.9214 3.33%
2013-02-18 0 0.900 0.900 0.910 0.850 0.900 550,000 484,300 0.8805 0.900 0.900 0.910 0.850 0.900 550,000 0.8805 4.65%
2013-02-15 0 0.860 0.840 0.880 0.860 0.870 40,000 34,600 0.8650 0.860 0.840 0.880 0.860 0.870 40,000 0.8650 0.00%
2013-02-14 0 0.860 0.830 0.890 - - 0 0 - 0.860 0.830 0.890 - - 0 - 0.00%
2013-02-08 0 0.860 0.850 0.910 0.860 0.910 1,900,000 1,643,000 0.8647 0.860 0.850 0.910 0.860 0.910 1,900,000 0.8647 -2.27%
2013-02-07 0 0.880 0.800 0.900 0.850 0.900 1,600,000 1,385,800 0.8661 0.880 0.800 0.900 0.850 0.900 1,600,000 0.8661 1.15%
2013-02-06 0 0.870 0.870 0.980 0.850 0.870 1,290,000 1,100,700 0.8533 0.870 0.870 0.980 0.850 0.870 1,290,000 0.8533 1.16%
2013-02-05 0 0.860 0.860 0.980 0.830 0.860 1,330,000 1,126,000 0.8466 0.860 0.860 0.980 0.830 0.860 1,330,000 0.8466 0.00%
2013-02-04 0 0.860 0.860 0.930 0.860 0.880 2,500,000 2,173,000 0.8692 0.860 0.860 0.930 0.860 0.880 2,500,000 0.8692 -3.37%
2013-02-01 0 0.890 0.880 0.930 0.890 0.910 430,000 383,100 0.8909 0.890 0.880 0.930 0.890 0.910 430,000 0.8909 -2.20%
2013-01-31 0 0.910 0.880 0.920 0.910 0.910 20,000 18,200 0.9100 0.910 0.880 0.920 0.910 0.910 20,000 0.9100 0.00%
2013-01-30 0 0.910 0.910 0.950 0.880 0.880 40,000 35,200 0.8800 0.910 0.910 0.950 0.880 0.880 40,000 0.8800 3.41%
2013-01-29 0 0.880 0.800 0.880 0.820 0.880 250,000 215,700 0.8628 0.880 0.800 0.880 0.820 0.880 250,000 0.8628 11.39%
2013-01-28 0 0.790 0.750 0.820 - - 0 0 - 0.790 0.750 0.820 - - 0 - 0.00%
2013-01-25 0 0.790 0.790 0.830 0.790 0.800 2,980,000 2,371,200 0.7957 0.790 0.790 0.830 0.790 0.800 2,980,000 0.7957 0.00%
2013-01-24 0 0.790 0.740 0.790 0.790 0.840 400,000 329,000 0.8225 0.790 0.740 0.790 0.790 0.840 400,000 0.8225 3.95%
2013-01-23 0 0.760 0.750 0.760 0.720 0.790 170,000 127,000 0.7471 0.760 0.750 0.760 0.720 0.790 170,000 0.7471 -5.00%
2013-01-22 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2013-01-21 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2013-01-18 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2013-01-17 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2013-01-16 0 0.800 0.790 0.800 0.780 0.810 120,000 95,400 0.7950 0.800 0.790 0.800 0.780 0.810 120,000 0.7950 -8.05%
2013-01-15 0 0.870 0.800 0.880 0.860 0.870 32,000 27,680 0.8650 0.870 0.800 0.880 0.860 0.870 32,000 0.8650 3.57%
2013-01-14 0 0.840 0.770 0.850 0.840 0.840 30,000 25,200 0.8400 0.840 0.770 0.850 0.840 0.840 30,000 0.8400 5.00%
2013-01-11 0 0.800 0.760 0.820 0.800 0.800 90,000 72,000 0.8000 0.800 0.760 0.820 0.800 0.800 90,000 0.8000 0.00%
2013-01-10 0 0.800 0.800 0.850 0.800 0.850 110,000 89,400 0.8127 0.800 0.800 0.850 0.800 0.850 110,000 0.8127 -8.05%
2013-01-09 0 0.870 0.850 0.910 0.870 0.870 10,000 8,700 0.8700 0.870 0.850 0.910 0.870 0.870 10,000 0.8700 6.10%
2013-01-08 0 0.820 0.820 0.890 0.810 0.910 230,000 203,300 0.8839 0.820 0.820 0.890 0.810 0.910 230,000 0.8839 -9.89%
2013-01-07 0 0.910 0.840 0.910 - - 0 0 - 0.910 0.840 0.910 - - 0 - -2.15%
2013-01-04 0 0.930 0.890 0.930 0.850 0.940 100,000 90,400 0.9040 0.930 0.890 0.930 0.850 0.940 100,000 0.9040 -2.11%
2013-01-03 0 0.950 0.850 1.000 0.950 0.950 1,210,000 1,149,500 0.9500 0.950 0.850 1.000 0.950 0.950 1,210,000 0.9500 2.15%
2013-01-02 0 0.930 0.500 0.940 0.930 0.930 100,000 93,000 0.9300 0.930 0.500 0.940 0.930 0.930 100,000 0.9300 0.00%
2012-12-31 0 0.930 0.850 0.930 0.930 0.930 500,000 465,000 0.9300 0.930 0.850 0.930 0.930 0.930 500,000 0.9300 1.09%
2012-12-28 0 0.920 0.860 0.920 0.930 0.950 150,000 140,500 0.9367 0.920 0.860 0.920 0.930 0.950 150,000 0.9367 -1.08%
2012-12-27 0 0.930 0.860 0.940 0.920 0.930 210,000 194,800 0.9276 0.930 0.860 0.940 0.920 0.930 210,000 0.9276 1.09%
2012-12-24 0 0.920 0.870 0.930 0.920 0.920 1,000,000 920,000 0.9200 0.920 0.870 0.930 0.920 0.920 1,000,000 0.9200 -1.08%
2012-12-21 0 0.930 0.870 0.930 0.930 0.930 400,000 372,000 0.9300 0.930 0.870 0.930 0.930 0.930 400,000 0.9300 0.00%
2012-12-20 0 0.930 0.900 0.950 0.900 0.990 600,000 584,700 0.9745 0.930 0.900 0.950 0.900 0.990 600,000 0.9745 -4.12%
2012-12-19 0 0.970 0.890 0.970 0.900 0.970 380,000 353,000 0.9289 0.970 0.890 0.970 0.900 0.970 380,000 0.9289 4.30%
2012-12-18 0 0.930 0.890 0.940 0.930 0.930 360,000 334,800 0.9300 0.930 0.890 0.940 0.930 0.930 360,000 0.9300 -1.06%
2012-12-17 0 0.940 0.900 0.940 0.910 0.940 250,000 229,000 0.9160 0.940 0.900 0.940 0.910 0.940 250,000 0.9160 5.62%
2012-12-14 0 0.890 0.890 0.940 0.890 0.940 1,100,000 1,003,500 0.9123 0.890 0.890 0.940 0.890 0.940 1,100,000 0.9123 -5.32%
2012-12-13 0 0.940 0.900 0.940 0.950 0.950 360,000 342,000 0.9500 0.940 0.900 0.940 0.950 0.950 360,000 0.9500 -1.05%
2012-12-12 0 0.950 0.910 0.950 0.960 0.970 560,000 542,200 0.9682 0.950 0.910 0.950 0.960 0.970 560,000 0.9682 0.00%
2012-12-11 0 0.950 0.900 0.950 0.910 0.950 2,960,000 2,706,000 0.9142 0.950 0.900 0.950 0.910 0.950 2,960,000 0.9142 0.00%
2012-12-10 0 0.950 0.950 0.960 0.940 0.950 560,000 528,800 0.9443 0.950 0.950 0.960 0.940 0.950 560,000 0.9443 0.00%
2012-12-07 0 0.950 0.900 0.960 0.950 0.950 440,000 418,000 0.9500 0.950 0.900 0.960 0.950 0.950 440,000 0.9500 -1.04%
2012-12-06 0 0.960 0.910 0.960 0.910 0.970 570,000 544,000 0.9544 0.960 0.910 0.960 0.910 0.970 570,000 0.9544 0.00%
2012-12-05 0 0.960 0.890 0.960 0.960 0.980 410,000 398,700 0.9724 0.960 0.890 0.960 0.960 0.980 410,000 0.9724 0.00%
2012-12-04 0 0.960 0.900 0.970 0.960 0.980 420,000 406,200 0.9671 0.960 0.900 0.970 0.960 0.980 420,000 0.9671 -3.03%
2012-12-03 0 0.990 0.900 0.990 0.990 0.990 510,000 504,900 0.9900 0.990 0.900 0.990 0.990 0.990 510,000 0.9900 2.06%
2012-11-30 0 0.970 0.910 - 0.960 0.970 500,000 480,100 0.9602 0.970 0.910 - 0.960 0.970 500,000 0.9602 0.00%
2012-11-29 0 0.970 0.900 - 0.960 0.970 960,000 930,200 0.9690 0.970 0.900 - 0.960 0.970 960,000 0.9690 0.00%
2012-11-28 0 0.970 0.900 0.970 0.950 0.970 540,000 518,300 0.9598 0.970 0.900 0.970 0.950 0.970 540,000 0.9598 0.00%
2012-11-27 0 0.970 0.900 0.970 0.970 0.970 300,000 291,000 0.9700 0.970 0.900 0.970 0.970 0.970 300,000 0.9700 2.11%
2012-11-26 0 0.950 0.910 0.950 0.910 0.950 750,000 711,100 0.9481 0.950 0.910 0.950 0.910 0.950 750,000 0.9481 -1.04%
2012-11-23 0 0.960 0.890 0.960 0.970 0.970 400,000 388,000 0.9700 0.960 0.890 0.960 0.970 0.970 400,000 0.9700 -1.03%
2012-11-22 0 0.970 0.890 0.990 0.970 0.970 680,000 659,600 0.9700 0.970 0.890 0.990 0.970 0.970 680,000 0.9700 0.00%
2012-11-21 0 0.970 0.970 0.980 0.900 0.990 800,000 745,500 0.9319 0.970 0.970 0.980 0.900 0.990 800,000 0.9319 2.11%
2012-11-20 0 0.950 0.830 0.950 0.900 0.970 960,000 911,700 0.9497 0.950 0.830 0.950 0.900 0.970 960,000 0.9497 0.00%
2012-11-19 0 0.950 0.810 0.990 0.950 0.950 1,100,000 1,045,000 0.9500 0.950 0.810 0.990 0.950 0.950 1,100,000 0.9500 0.00%
2012-11-16 0 0.950 0.800 1.060 - - 0 0 - 0.950 0.800 1.060 - - 0 - 0.00%
2012-11-15 0 0.950 0.800 0.990 - - 0 0 - 0.950 0.800 0.990 - - 0 - 0.00%
2012-11-14 0 0.950 0.800 1.000 - - 0 0 - 0.950 0.800 1.000 - - 0 - 0.00%
2012-11-13 0 0.950 0.850 1.000 - - 0 0 - 0.950 0.850 1.000 - - 0 - 0.00%
2012-11-12 0 0.950 0.860 1.000 - - 0 0 - 0.950 0.860 1.000 - - 0 - 0.00%
2012-11-09 0 0.950 0.800 1.100 - - 0 0 - 0.950 0.800 1.100 - - 0 - 0.00%
2012-11-08 0 0.950 0.800 1.100 - - 0 0 - 0.950 0.800 1.100 - - 0 - 0.00%
2012-11-07 0 0.950 0.800 1.100 - - 0 0 - 0.950 0.800 1.100 - - 0 - 0.00%
2012-11-06 0 0.950 0.830 1.100 - - 0 0 - 0.950 0.830 1.100 - - 0 - 0.00%
2012-11-05 0 0.950 0.850 1.040 0.950 0.950 20,000 19,000 0.9500 0.950 0.850 1.040 0.950 0.950 20,000 0.9500 0.00%
2012-11-02 0 0.950 0.910 1.070 0.950 0.970 20,000 19,200 0.9600 0.950 0.910 1.070 0.950 0.970 20,000 0.9600 -2.06%
2012-11-01 0 0.970 0.930 1.060 0.970 0.970 50,000 48,500 0.9700 0.970 0.930 1.060 0.970 0.970 50,000 0.9700 -6.73%
2012-10-31 0 1.040 0.900 1.080 - - 0 0 - 1.040 0.900 1.080 - - 0 - 0.00%
2012-10-30 0 1.040 0.930 1.100 - - 0 0 - 1.040 0.930 1.100 - - 0 - 0.00%
2012-10-29 0 1.040 0.930 1.050 - - 12 10 0.8333 1.040 0.930 1.050 - - 12 0.8333 0.00%
2012-10-26 0 1.040 1.010 1.050 0.980 1.080 190,000 192,200 1.0116 1.040 1.010 1.050 0.980 1.080 190,000 1.0116 -2.80%
2012-10-25 0 1.070 1.000 1.080 1.010 1.070 160,000 169,600 1.0600 1.070 1.000 1.080 1.010 1.070 160,000 1.0600 -0.93%
2012-10-24 0 1.080 1.010 1.090 - - 0 0 - 1.080 1.010 1.090 - - 0 - 0.00%
2012-10-22 0 1.080 1.010 1.080 1.000 1.090 6,020,000 6,024,900 1.0008 1.080 1.010 1.080 1.000 1.090 6,020,000 1.0008 2.86%
2012-10-19 0 1.050 0.950 1.070 - - 0 0 - 1.050 0.950 1.070 - - 0 - 0.00%
2012-10-18 0 1.050 0.970 1.050 1.000 1.090 160,000 162,700 1.0169 1.050 0.970 1.050 1.000 1.090 160,000 1.0169 -3.67%
2012-10-17 0 1.090 0.950 1.090 0.950 1.090 110,000 112,500 1.0227 1.090 0.950 1.090 0.950 1.090 110,000 1.0227 2.83%
2012-10-16 0 1.060 1.000 1.060 1.070 1.070 100,000 107,000 1.0700 1.060 1.000 1.060 1.070 1.070 100,000 1.0700 -2.75%
2012-10-15 0 1.090 0.920 1.090 1.090 1.090 10,000 10,900 1.0900 1.090 0.920 1.090 1.090 1.090 10,000 1.0900 0.93%
2012-10-12 0 1.080 0.910 1.080 1.120 1.120 40,000 44,800 1.1200 1.080 0.910 1.080 1.120 1.120 40,000 1.1200 0.00%
2012-10-11 0 1.080 0.910 1.080 1.090 1.090 40,000 43,600 1.0900 1.080 0.910 1.080 1.090 1.090 40,000 1.0900 0.00%
2012-10-10 0 1.080 0.910 1.080 - - 0 0 - 1.080 0.910 1.080 - - 0 - 0.00%
2012-10-09 0 1.080 1.000 1.080 1.000 1.110 130,000 141,500 1.0885 1.080 1.000 1.080 1.000 1.110 130,000 1.0885 8.00%
2012-10-08 0 1.000 1.000 1.100 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2012-10-05 0 1.000 1.010 1.120 1.000 1.200 260,000 289,300 1.1127 1.000 1.010 1.120 1.000 1.200 260,000 1.1127 -7.41%
2012-10-04 0 1.080 0.920 1.100 - - 0 0 - 1.080 0.920 1.100 - - 0 - 0.00%
2012-10-03 0 1.080 0.920 1.100 - - 0 0 - 1.080 0.920 1.100 - - 0 - 0.00%
2012-09-28 0 1.080 0.970 1.080 - - 0 0 - 1.080 0.970 1.080 - - 0 - 0.00%
2012-09-27 0 1.080 0.970 1.080 - - 0 0 - 1.080 0.970 1.080 - - 0 - 0.00%
2012-09-26 0 1.080 0.980 1.100 0.930 1.080 540,000 540,800 1.0015 1.080 0.980 1.100 0.930 1.080 540,000 1.0015 14.89%
2012-09-25 0 0.940 0.890 0.940 0.950 0.980 100,000 97,000 0.9700 0.940 0.890 0.940 0.950 0.980 100,000 0.9700 1.08%
2012-09-24 0 0.930 0.900 0.940 0.820 0.940 330,000 300,700 0.9112 0.930 0.900 0.940 0.820 0.940 330,000 0.9112 6.90%
2012-09-21 0 0.870 0.850 0.900 0.870 0.960 540,000 500,800 0.9274 0.870 0.850 0.900 0.870 0.960 540,000 0.9274 -11.22%
2012-09-20 0 0.980 0.950 0.980 0.910 1.030 190,000 188,100 0.9900 0.980 0.950 0.980 0.910 1.030 190,000 0.9900 -1.01%
2012-09-19 0 0.990 0.980 1.010 0.980 1.100 850,000 857,000 1.0082 0.990 0.980 1.010 0.980 1.100 850,000 1.0082 -4.81%
2012-09-18 0 1.040 0.990 1.060 1.040 1.060 150,000 158,800 1.0587 1.040 0.990 1.060 1.040 1.060 150,000 1.0587 -1.89%
2012-09-17 0 1.060 1.050 1.100 1.060 1.100 180,000 192,100 1.0672 1.060 1.050 1.100 1.060 1.100 180,000 1.0672 -5.36%
2012-09-14 0 1.120 1.080 1.130 1.040 1.150 990,000 1,103,900 1.1151 1.120 1.080 1.130 1.040 1.150 990,000 1.1151 12.00%
2012-09-13 0 1.000 0.960 1.100 0.940 1.000 1,790,000 1,729,600 0.9663 1.000 0.960 1.100 0.940 1.000 1,790,000 0.9663 8.70%
2012-09-12 0 0.920 0.870 0.930 0.900 0.920 480,000 438,600 0.9138 0.920 0.870 0.930 0.900 0.920 480,000 0.9138 2.22%
2012-09-11 0 0.900 0.820 0.900 0.900 0.930 530,000 489,100 0.9228 0.900 0.820 0.900 0.900 0.930 530,000 0.9228 2.27%
2012-09-10 0 0.880 0.870 0.880 0.800 0.900 2,960,000 2,433,000 0.8220 0.880 0.870 0.880 0.800 0.900 2,960,000 0.8220 4.76%
2012-09-07 0 0.840 0.720 0.900 - - 2,000,000 1,560,000 0.7800 0.840 0.720 0.900 - - 2,000,000 0.7800 0.00%
2012-09-06 0 0.840 0.790 0.840 0.710 0.840 2,080,000 1,525,900 0.7336 0.840 0.790 0.840 0.710 0.840 2,080,000 0.7336 15.07%
2012-09-05 0 0.730 0.640 0.740 0.730 0.730 16,590,000 9,965,700 0.6007 0.730 0.640 0.740 0.730 0.730 16,590,000 0.6007 4.29%
2012-09-04 0 0.700 0.700 0.710 0.700 0.750 140,000 101,000 0.7214 0.700 0.700 0.710 0.700 0.750 140,000 0.7214 1.45%
2012-09-03 0 0.690 0.690 0.700 0.690 0.690 430,000 296,700 0.6900 0.690 0.690 0.700 0.690 0.690 430,000 0.6900 0.00%
2012-08-31 0 0.690 0.670 0.690 0.670 0.690 3,780,000 2,310,300 0.6112 0.690 0.670 0.690 0.670 0.690 3,780,000 0.6112 7.81%
2012-08-30 0 0.640 0.640 0.690 0.640 0.690 530,000 349,200 0.6589 0.640 0.640 0.690 0.640 0.690 530,000 0.6589 -4.48%
2012-08-29 0 0.670 0.630 0.670 0.670 0.670 820,000 493,400 0.6017 0.670 0.630 0.670 0.670 0.670 820,000 0.6017 0.00%
2012-08-28 0 0.670 0.640 0.680 0.670 0.690 380,000 256,200 0.6742 0.670 0.640 0.680 0.670 0.690 380,000 0.6742 6.35%
2012-08-27 0 0.630 0.620 0.660 0.630 0.630 270,000 170,100 0.6300 0.630 0.620 0.660 0.630 0.630 270,000 0.6300 0.00%
2012-08-24 0 0.630 0.630 0.640 0.630 0.680 480,000 316,100 0.6585 0.630 0.630 0.640 0.630 0.680 480,000 0.6585 -10.00%
2012-08-23 0 0.700 0.650 0.700 0.650 0.700 220,000 145,000 0.6591 0.700 0.650 0.700 0.650 0.700 220,000 0.6591 7.69%
2012-08-22 0 0.650 0.580 0.650 0.630 0.660 3,210,000 1,833,600 0.5712 0.650 0.580 0.650 0.630 0.660 3,210,000 0.5712 3.17%
2012-08-21 0 0.630 0.630 0.670 0.600 0.710 177,070,000 98,168,200 0.5544 0.630 0.630 0.670 0.600 0.710 177,070,000 0.5544 -12.50%
2012-08-20 0 0.720 0.720 0.840 - - 0 0 - 0.720 0.720 0.840 - - 0 - 0.00%
2012-08-17 0 0.720 0.720 0.840 0.700 0.710 100,000 70,500 0.7050 0.720 0.720 0.840 0.700 0.710 100,000 0.7050 1.41%
2012-08-16 0 0.710 0.710 0.900 - - 0 0 - 0.710 0.710 0.900 - - 0 - 2.90%
2012-08-15 0 0.690 0.690 0.800 0.660 0.780 420,000 296,700 0.7064 0.690 0.690 0.800 0.660 0.780 420,000 0.7064 6.15%
2012-08-14 0 0.650 0.610 0.770 0.650 0.650 100,000 65,000 0.6500 0.650 0.610 0.770 0.650 0.650 100,000 0.6500 -1.52%
2012-08-13 0 0.660 0.610 0.800 0.660 0.660 100,000 66,000 0.6600 0.660 0.610 0.800 0.660 0.660 100,000 0.6600 1.54%
2012-08-10 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2012-08-09 0 0.650 0.580 0.650 0.600 0.650 220,000 140,500 0.6386 0.650 0.580 0.650 0.600 0.650 220,000 0.6386 0.00%
2012-08-08 0 0.650 0.600 0.700 0.650 0.650 100,000 65,000 0.6500 0.650 0.600 0.700 0.650 0.650 100,000 0.6500 6.56%
2012-08-07 0 0.610 0.520 0.700 - - 0 0 - 0.610 0.520 0.700 - - 0 - 0.00%
2012-08-06 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2012-08-03 0 0.610 0.570 0.700 0.610 0.610 500,000 305,000 0.6100 0.610 0.570 0.700 0.610 0.610 500,000 0.6100 0.00%
2012-08-02 0 0.610 0.580 0.660 0.600 0.620 1,900,000 1,157,000 0.6089 0.610 0.580 0.660 0.600 0.620 1,900,000 0.6089 3.39%
2012-08-01 0 0.590 0.590 0.630 0.580 0.600 3,750,000 2,208,500 0.5889 0.590 0.590 0.630 0.580 0.600 3,750,000 0.5889 0.00%
2012-07-31 0 0.590 0.580 0.660 0.590 0.630 2,840,000 1,747,400 0.6153 0.590 0.580 0.660 0.590 0.630 2,840,000 0.6153 -3.28%
2012-07-30 0 0.610 0.610 0.800 0.540 0.660 4,560,000 2,682,700 0.5883 0.610 0.610 0.800 0.540 0.660 4,560,000 0.5883 5.17%
2012-07-27 0 0.580 0.580 0.650 0.530 0.610 6,600,000 3,725,500 0.5645 0.580 0.580 0.650 0.530 0.610 6,600,000 0.5645 0.00%
2012-07-26 0 0.580 0.580 0.640 0.530 0.570 3,000,000 1,678,000 0.5593 0.580 0.580 0.640 0.530 0.570 3,000,000 0.5593 7.41%
2012-07-25 0 0.540 0.540 0.570 0.510 0.540 6,700,000 3,533,000 0.5273 0.540 0.540 0.570 0.510 0.540 6,700,000 0.5273 3.85%
2012-07-24 0 0.520 0.440 - - - 0 0 - 0.520 0.440 - - - 0 - 0.00%
2012-07-23 0 0.520 0.475 0.800 0.520 0.520 4,000,000 2,080,000 0.5200 0.520 0.475 0.800 0.520 0.520 4,000,000 0.5200 -1.89%
2012-07-20 0 0.530 0.520 0.800 0.520 0.530 6,000,000 3,160,000 0.5267 0.530 0.520 0.800 0.520 0.530 6,000,000 0.5267 -11.67%
2012-07-19 0 0.600 0.520 0.800 - - 0 0 - 0.600 0.520 0.800 - - 0 - 0.00%
2012-07-18 0 0.600 0.510 0.800 - - 0 0 - 0.600 0.510 0.800 - - 0 - 0.00%
2012-07-17 0 0.600 0.520 0.800 - - 0 0 - 0.600 0.520 0.800 - - 0 - 0.00%
2012-07-16 0 0.600 0.510 0.800 - - 0 0 - 0.600 0.510 0.800 - - 0 - 0.00%
2012-07-13 0 0.600 0.510 0.800 - - 0 0 - 0.600 0.510 0.800 - - 0 - 0.00%
2012-07-12 0 0.600 0.520 0.800 - - 0 0 - 0.600 0.520 0.800 - - 0 - 0.00%
2012-07-11 0 0.600 0.510 - - - 0 0 - 0.600 0.510 - - - 0 - 0.00%
2012-07-10 0 0.600 0.520 0.800 - - 0 0 - 0.600 0.520 0.800 - - 0 - 0.00%
2012-07-09 0 0.600 0.520 - - - 0 0 - 0.600 0.520 - - - 0 - 0.00%
2012-07-06 0 0.600 0.520 0.800 - - 0 0 - 0.600 0.520 0.800 - - 0 - 0.00%
2012-07-05 0 0.600 0.520 0.800 - - 0 0 - 0.600 0.520 0.800 - - 0 - 0.00%
2012-07-04 0 0.600 0.600 0.800 0.560 0.600 50,000 29,600 0.5920 0.600 0.600 0.800 0.560 0.600 50,000 0.5920 7.14%
2012-07-03 0 0.560 0.470 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 0.470 0.560 0.560 0.560 10,000 0.5600 12.00%
2012-06-29 0 0.500 0.460 0.560 - - 0 0 - 0.500 0.460 0.560 - - 0 - 0.00%
2012-06-28 0 0.500 0.460 0.560 - - 0 0 - 0.500 0.460 0.560 - - 0 - 0.00%
2012-06-27 0 0.500 0.480 0.560 - - 0 0 - 0.500 0.480 0.560 - - 0 - 0.00%
2012-06-26 0 0.500 0.470 0.560 0.500 0.500 50,000 25,000 0.5000 0.500 0.470 0.560 0.500 0.500 50,000 0.5000 -16.67%
2012-06-25 0 0.600 0.500 0.700 - - 30 15 0.5000 0.600 0.500 0.700 - - 30 0.5000 0.00%
2012-06-22 0 0.600 0.500 0.700 - - 0 0 - 0.600 0.500 0.700 - - 0 - 0.00%
2012-06-21 0 0.600 0.500 0.750 0.600 0.600 10,000 6,000 0.6000 0.600 0.500 0.750 0.600 0.600 10,000 0.6000 0.00%
2012-06-20 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - -7.69%
2012-06-19 0 0.650 0.510 0.750 - - 0 0 - 0.650 0.510 0.750 - - 0 - 0.00%
2012-06-18 0 0.650 0.520 0.750 0.650 0.650 10,000 6,500 0.6500 0.650 0.520 0.750 0.650 0.650 10,000 0.6500 12.07%
2012-06-15 0 0.580 0.510 0.650 - - 0 0 - 0.580 0.510 0.650 - - 0 - 0.00%
2012-06-14 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2012-06-13 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2012-06-12 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2012-06-11 0 0.580 0.510 0.750 - - 0 0 - 0.580 0.510 0.750 - - 0 - 0.00%
2012-06-08 0 0.580 0.510 0.750 - - 0 0 - 0.580 0.510 0.750 - - 0 - 0.00%
2012-06-07 0 0.580 0.510 0.800 - - 0 0 - 0.580 0.510 0.800 - - 0 - 0.00%
2012-06-06 0 0.580 0.510 0.740 - - 0 0 - 0.580 0.510 0.740 - - 0 - 0.00%
2012-06-05 0 0.580 0.510 0.740 - - 0 0 - 0.580 0.510 0.740 - - 0 - 0.00%
2012-06-04 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2012-06-01 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2012-05-31 0 0.580 0.510 0.740 - - 0 0 - 0.580 0.510 0.740 - - 0 - 0.00%
2012-05-30 0 0.580 0.540 0.750 - - 0 0 - 0.580 0.540 0.750 - - 0 - 0.00%
2012-05-29 0 0.580 0.540 0.750 - - 0 0 - 0.580 0.540 0.750 - - 0 - 0.00%
2012-05-28 0 0.580 0.540 0.750 - - 0 0 - 0.580 0.540 0.750 - - 0 - 0.00%
2012-05-25 0 0.580 0.540 0.750 - - 0 0 - 0.580 0.540 0.750 - - 0 - 0.00%
2012-05-24 0 0.580 0.540 0.700 0.580 0.630 70,000 41,100 0.5871 0.580 0.540 0.700 0.580 0.630 70,000 0.5871 3.57%
2012-05-23 0 0.560 0.560 0.620 0.560 0.560 10,000 5,600 0.5600 0.560 0.560 0.620 0.560 0.560 10,000 0.5600 1.82%
2012-05-22 0 0.550 0.465 0.550 - - 0 0 - 0.550 0.465 0.550 - - 0 - 0.00%
2012-05-21 0 0.550 0.460 0.550 - - 0 0 - 0.550 0.460 0.550 - - 0 - 0.00%
2012-05-18 0 0.550 0.460 0.550 - - 0 0 - 0.550 0.460 0.550 - - 0 - 0.00%
2012-05-17 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2012-05-16 0 0.550 0.465 0.550 - - 0 0 - 0.550 0.465 0.550 - - 0 - 0.00%
2012-05-15 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2012-05-14 0 0.550 0.475 0.550 - - 0 0 - 0.550 0.475 0.550 - - 0 - 0.00%
2012-05-11 0 0.550 0.500 0.550 0.510 0.550 50,000 26,700 0.5340 0.550 0.500 0.550 0.510 0.550 50,000 0.5340 7.84%
2012-05-10 0 0.510 0.455 0.530 0.480 0.510 50,000 25,000 0.5000 0.510 0.455 0.530 0.480 0.510 50,000 0.5000 6.25%
2012-05-09 0 0.480 0.400 0.485 0.450 0.480 20,000 9,300 0.4650 0.480 0.400 0.485 0.450 0.480 20,000 0.4650 6.67%
2012-05-08 0 0.450 0.380 0.495 - - 0 0 - 0.450 0.380 0.495 - - 0 - 0.00%
2012-05-07 0 0.450 0.380 0.495 - - 0 0 - 0.450 0.380 0.495 - - 0 - 0.00%
2012-05-04 0 0.450 0.380 0.495 - - 0 0 - 0.450 0.380 0.495 - - 0 - 0.00%
2012-05-03 0 0.450 0.380 0.485 - - 0 0 - 0.450 0.380 0.485 - - 0 - 0.00%
2012-05-02 0 0.450 0.385 0.485 - - 0 0 - 0.450 0.385 0.485 - - 0 - 0.00%
2012-04-30 0 0.450 0.390 0.485 - - 0 0 - 0.450 0.390 0.485 - - 0 - 0.00%
2012-04-27 0 0.450 0.390 0.495 - - 0 0 - 0.450 0.390 0.495 - - 0 - 0.00%
2012-04-26 0 0.450 0.390 0.495 - - 20 7 0.3500 0.450 0.390 0.495 - - 20 0.3500 0.00%
2012-04-25 0 0.450 0.390 0.495 - - 0 0 - 0.450 0.390 0.495 - - 0 - 0.00%
2012-04-24 0 0.450 0.385 0.495 - - 0 0 - 0.450 0.385 0.495 - - 0 - 0.00%
2012-04-23 0 0.450 0.385 0.495 - - 0 0 - 0.450 0.385 0.495 - - 0 - 0.00%
2012-04-20 0 0.450 0.385 0.510 - - 0 0 - 0.450 0.385 0.510 - - 0 - 0.00%
2012-04-19 0 0.450 0.385 0.495 - - 0 0 - 0.450 0.385 0.495 - - 0 - 0.00%
2012-04-18 0 0.450 0.390 0.485 - - 0 0 - 0.450 0.390 0.485 - - 0 - 0.00%
2012-04-17 0 0.450 0.390 0.485 - - 0 0 - 0.450 0.390 0.485 - - 0 - 0.00%
2012-04-16 0 0.450 0.420 0.475 0.450 0.460 70,000 31,750 0.4536 0.450 0.420 0.475 0.450 0.460 70,000 0.4536 -10.00%
2012-04-13 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2012-04-12 0 0.500 0.480 0.520 0.500 0.510 50,000 25,200 0.5040 0.500 0.480 0.520 0.500 0.510 50,000 0.5040 -15.25%
2012-04-11 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
2012-04-10 0 0.590 0.500 0.590 0.600 0.600 30,000 18,000 0.6000 0.590 0.500 0.590 0.600 0.600 30,000 0.6000 5.36%
2012-04-05 0 0.560 0.500 0.600 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2012-04-03 0 0.560 0.500 0.600 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2012-04-02 0 0.560 0.450 0.630 - - 0 0 - 0.560 0.450 0.630 - - 0 - 0.00%
2012-03-30 0 0.560 0.500 0.640 - - 0 0 - 0.560 0.500 0.640 - - 0 - 0.00%
2012-03-29 0 0.560 0.510 0.600 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2012-03-28 0 0.560 0.510 0.650 - - 0 0 - 0.560 0.510 0.650 - - 0 - 0.00%
2012-03-27 0 0.560 0.510 0.620 - - 0 0 - 0.560 0.510 0.620 - - 0 - 0.00%
2012-03-26 0 0.560 0.510 0.630 - - 0 0 - 0.560 0.510 0.630 - - 0 - 0.00%
2012-03-23 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2012-03-22 0 0.560 0.510 0.600 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2012-03-21 0 0.560 0.510 0.610 - - 0 0 - 0.560 0.510 0.610 - - 0 - 0.00%
2012-03-20 0 0.560 0.550 0.620 0.550 0.640 80,000 45,000 0.5625 0.560 0.550 0.620 0.550 0.640 80,000 0.5625 -13.85%
2012-03-19 0 0.650 0.560 - - - 0 0 - 0.650 0.560 - - - 0 - 0.00%
2012-03-16 0 0.650 0.550 - - - 0 0 - 0.650 0.550 - - - 0 - 0.00%
2012-03-15 0 0.650 0.550 - - - 0 0 - 0.650 0.550 - - - 0 - 0.00%
2012-03-14 0 0.650 0.540 - 0.650 0.650 10,000 6,500 0.6500 0.650 0.540 - 0.650 0.650 10,000 0.6500 10.17%
2012-03-13 0 0.590 0.520 0.650 - - 0 0 - 0.590 0.520 0.650 - - 0 - 0.00%
2012-03-12 0 0.590 0.520 0.650 - - 0 0 - 0.590 0.520 0.650 - - 0 - 0.00%
2012-03-09 0 0.590 0.520 0.680 - - 0 0 - 0.590 0.520 0.680 - - 0 - 0.00%
2012-03-08 0 0.590 0.510 0.600 - - 0 0 - 0.590 0.510 0.600 - - 0 - 0.00%
2012-03-07 0 0.590 0.520 0.680 - - 0 0 - 0.590 0.520 0.680 - - 0 - 0.00%
2012-03-06 0 0.590 0.520 0.640 - - 0 0 - 0.590 0.520 0.640 - - 0 - 0.00%
2012-03-05 0 0.590 0.520 0.650 0.590 0.590 100,000 59,000 0.5900 0.590 0.520 0.650 0.590 0.590 100,000 0.5900 0.00%
2012-03-02 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2012-03-01 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2012-02-29 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2012-02-28 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2012-02-27 0 0.590 0.530 0.680 - - 0 0 - 0.590 0.530 0.680 - - 0 - 0.00%
2012-02-24 0 0.590 0.520 0.680 0.590 0.590 10,000 5,900 0.5900 0.590 0.520 0.680 0.590 0.590 10,000 0.5900 0.00%
2012-02-23 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2012-02-22 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2012-02-21 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2012-02-20 0 0.590 0.520 0.590 0.590 0.590 30,000 17,700 0.5900 0.590 0.520 0.590 0.590 0.590 30,000 0.5900 0.00%
2012-02-17 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2012-02-16 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2012-02-15 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2012-02-14 0 0.590 0.480 0.600 0.590 0.590 40,000 23,600 0.5900 0.590 0.480 0.600 0.590 0.590 40,000 0.5900 9.26%
2012-02-13 0 0.540 0.540 0.680 - - 0 0 - 0.540 0.540 0.680 - - 0 - 1.89%
2012-02-10 0 0.530 0.465 0.600 - - 0 0 - 0.530 0.465 0.600 - - 0 - 0.00%
2012-02-09 0 0.530 0.460 0.600 - - 0 0 - 0.530 0.460 0.600 - - 0 - 0.00%
2012-02-08 0 0.530 0.450 0.580 - - 0 0 - 0.530 0.450 0.580 - - 0 - 0.00%
2012-02-07 0 0.530 0.450 0.580 - - 0 0 - 0.530 0.450 0.580 - - 0 - 0.00%
2012-02-06 0 0.530 0.450 0.590 - - 0 0 - 0.530 0.450 0.590 - - 0 - 0.00%
2012-02-03 0 0.530 0.450 0.580 - - 0 0 - 0.530 0.450 0.580 - - 0 - 0.00%
2012-02-02 0 0.530 0.450 0.580 - - 0 0 - 0.530 0.450 0.580 - - 0 - 0.00%
2012-02-01 0 0.530 0.450 0.590 - - 0 0 - 0.530 0.450 0.590 - - 0 - 0.00%
2012-01-31 0 0.530 0.450 0.590 - - 0 0 - 0.530 0.450 0.590 - - 0 - 0.00%
2012-01-30 0 0.530 0.450 0.570 - - 0 0 - 0.530 0.450 0.570 - - 0 - 0.00%
2012-01-27 0 0.530 0.450 0.570 - - 0 0 - 0.530 0.450 0.570 - - 0 - 0.00%
2012-01-26 0 0.530 0.470 0.550 0.530 0.530 30,000 15,900 0.5300 0.530 0.470 0.550 0.530 0.530 30,000 0.5300 3.92%
2012-01-20 0 0.510 0.450 0.530 - - 0 0 - 0.510 0.450 0.530 - - 0 - 0.00%
2012-01-19 0 0.510 0.450 0.530 - - 0 0 - 0.510 0.450 0.530 - - 0 - 0.00%
2012-01-18 0 0.510 0.450 0.530 - - 0 0 - 0.510 0.450 0.530 - - 0 - 0.00%
2012-01-17 0 0.510 0.450 0.530 - - 0 0 - 0.510 0.450 0.530 - - 0 - 0.00%
2012-01-16 0 0.510 0.450 0.530 - - 0 0 - 0.510 0.450 0.530 - - 0 - 0.00%
2012-01-13 0 0.510 0.450 0.530 - - 0 0 - 0.510 0.450 0.530 - - 0 - 0.00%
2012-01-12 0 0.510 0.450 0.530 - - 0 0 - 0.510 0.450 0.530 - - 0 - 0.00%
2012-01-11 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2012-01-10 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2012-01-09 0 0.510 0.450 0.530 - - 0 0 - 0.510 0.450 0.530 - - 0 - 0.00%
2012-01-06 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2012-01-05 0 0.510 0.490 0.520 0.500 0.510 50,000 25,300 0.5060 0.510 0.490 0.520 0.500 0.510 50,000 0.5060 -8.93%
2012-01-04 0 0.560 0.500 0.600 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2012-01-03 0 0.560 0.500 0.600 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2011-12-30 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-29 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-28 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-23 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-22 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-21 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-20 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-19 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-16 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-15 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-14 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-13 0 0.560 0.490 0.620 - - 0 0 - 0.560 0.490 0.620 - - 0 - 0.00%
2011-12-12 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-09 0 0.560 0.460 0.620 - - 0 0 - 0.560 0.460 0.620 - - 0 - 0.00%
2011-12-08 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2011-12-07 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 1.82%
2011-12-06 0 0.550 0.490 0.550 - - 0 0 - 0.550 0.490 0.550 - - 0 - 0.00%
2011-12-05 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - -8.33%
2011-12-02 0 0.600 0.540 0.700 - - 0 0 - 0.600 0.540 0.700 - - 0 - 0.00%
2011-12-01 0 0.600 0.530 0.700 - - 0 0 - 0.600 0.530 0.700 - - 0 - 0.00%
2011-11-30 0 0.600 0.530 0.700 - - 0 0 - 0.600 0.530 0.700 - - 0 - 0.00%
2011-11-29 0 0.600 0.530 0.700 - - 0 0 - 0.600 0.530 0.700 - - 0 - 0.00%
2011-11-28 0 0.600 0.530 0.700 - - 0 0 - 0.600 0.530 0.700 - - 0 - 0.00%
2011-11-25 0 0.600 0.530 0.700 - - 0 0 - 0.600 0.530 0.700 - - 0 - 0.00%
2011-11-24 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2011-11-23 0 0.600 0.530 0.700 - - 0 0 - 0.600 0.530 0.700 - - 0 - 0.00%
2011-11-22 0 0.600 0.530 0.700 - - 0 0 - 0.600 0.530 0.700 - - 0 - 0.00%
2011-11-21 0 0.600 0.530 0.700 - - 0 0 - 0.600 0.530 0.700 - - 0 - 0.00%
2011-11-18 0 0.600 0.560 0.800 0.590 0.600 70,000 41,700 0.5957 0.600 0.560 0.800 0.590 0.600 70,000 0.5957 1.69%
2011-11-17 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2011-11-16 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2011-11-15 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2011-11-14 0 0.590 0.530 0.590 0.500 0.590 40,000 22,100 0.5525 0.590 0.530 0.590 0.500 0.590 40,000 0.5525 -1.67%
2011-11-11 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2011-11-10 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2011-11-09 0 0.600 0.540 0.640 - - 0 0 - 0.600 0.540 0.640 - - 0 - 0.00%
2011-11-08 0 0.600 0.510 0.620 - - 0 0 - 0.600 0.510 0.620 - - 0 - 0.00%
2011-11-07 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-11-04 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-11-03 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-11-02 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-11-01 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-10-31 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-10-28 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-10-27 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-10-26 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-10-25 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-10-24 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-10-21 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-10-20 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-10-19 0 0.600 0.540 0.670 0.600 0.600 10,000 6,000 0.6000 0.600 0.540 0.670 0.600 0.600 10,000 0.6000 0.00%
2011-10-18 0 0.600 0.540 0.660 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2011-10-17 0 0.600 0.540 0.660 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2011-10-14 0 0.600 0.540 0.660 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2011-10-13 0 0.600 0.540 0.660 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2011-10-12 0 0.600 0.540 0.660 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2011-10-11 0 0.600 0.540 0.630 - - 0 0 - 0.600 0.540 0.630 - - 0 - 0.00%
2011-10-10 0 0.600 0.540 0.660 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2011-10-07 0 0.600 0.540 0.660 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2011-10-06 0 0.600 0.540 0.660 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2011-10-04 0 0.600 0.540 0.660 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2011-10-03 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2011-09-30 0 0.600 0.550 0.650 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2011-09-28 0 0.600 0.570 0.650 0.600 0.650 120,000 74,300 0.6192 0.600 0.570 0.650 0.600 0.650 120,000 0.6192 -16.67%
2011-09-27 0 0.720 0.670 - - - 0 0 - 0.720 0.670 - - - 0 - 0.00%
2011-09-26 0 0.720 0.620 - - - 0 0 - 0.720 0.620 - - - 0 - 0.00%
2011-09-23 0 0.720 0.660 - 0.650 0.720 70,000 48,000 0.6857 0.720 0.660 - 0.650 0.720 70,000 0.6857 2.86%
2011-09-22 0 0.700 0.630 0.800 0.650 0.740 100,000 70,700 0.7070 0.700 0.630 0.800 0.650 0.740 100,000 0.7070 -2.78%
2011-09-21 0 0.720 0.650 0.720 0.600 0.720 260,000 172,300 0.6627 0.720 0.650 0.720 0.600 0.720 260,000 0.6627 1.41%
2011-09-20 0 0.710 0.710 - 0.670 0.710 40,000 27,300 0.6825 0.710 0.710 - 0.670 0.710 40,000 0.6825 4.41%
2011-09-19 0 0.680 0.630 0.700 0.560 0.680 130,000 79,000 0.6077 0.680 0.630 0.700 0.560 0.680 130,000 0.6077 3.03%
2011-09-16 0 0.660 0.660 0.800 0.640 0.640 10,000 6,400 0.6400 0.660 0.660 0.800 0.640 0.640 10,000 0.6400 3.13%
2011-09-15 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 3.23%
2011-09-14 0 0.620 0.510 0.690 0.500 0.620 260,000 140,000 0.5385 0.620 0.510 0.690 0.500 0.620 260,000 0.5385 1.64%
2011-09-12 0 0.610 0.500 0.640 - - 0 0 - 0.610 0.500 0.640 - - 0 - 0.00%
2011-09-09 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 1.67%
2011-09-08 0 0.600 0.520 0.680 - - 0 0 - 0.600 0.520 0.680 - - 0 - 0.00%
2011-09-07 0 0.600 0.550 0.690 - - 0 0 - 0.600 0.550 0.690 - - 0 - 0.00%
2011-09-06 0 0.600 0.540 0.670 - - 0 0 - 0.600 0.540 0.670 - - 0 - 0.00%
2011-09-05 0 0.600 0.520 0.660 - - 0 0 - 0.600 0.520 0.660 - - 0 - 0.00%
2011-09-02 0 0.600 0.600 0.660 - - 0 0 - 0.600 0.600 0.660 - - 0 - 0.00%
2011-09-01 0 0.600 0.600 0.670 0.590 0.620 380,000 230,100 0.6055 0.600 0.600 0.670 0.590 0.620 380,000 0.6055 -13.04%
2011-08-31 0 0.690 0.640 0.700 0.690 0.700 900,000 623,900 0.6932 0.690 0.640 0.700 0.690 0.700 900,000 0.6932 -1.43%
2011-08-30 0 0.700 0.660 0.700 0.700 0.710 491,000 345,500 0.7037 0.700 0.660 0.700 0.700 0.710 491,000 0.7037 -1.41%
2011-08-29 0 0.710 0.630 0.710 0.700 0.710 590,000 415,800 0.7047 0.710 0.630 0.710 0.700 0.710 590,000 0.7047 1.43%
2011-08-26 0 0.700 0.650 0.740 0.600 0.730 220,000 143,600 0.6527 0.700 0.650 0.740 0.600 0.730 220,000 0.6527 -6.67%
2011-08-25 0 0.750 0.620 0.750 - - 0 0 - 0.750 0.620 0.750 - - 0 - 0.00%
2011-08-24 0 0.750 0.750 0.820 0.550 0.750 100,000 67,300 0.6730 0.750 0.750 0.820 0.550 0.750 100,000 0.6730 -9.64%
2011-08-23 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - 0.00%
2011-08-22 0 0.830 0.500 0.830 - - 0 0 - 0.830 0.500 0.830 - - 0 - -1.19%
2011-08-19 0 0.840 0.700 0.900 - - 0 0 - 0.840 0.700 0.900 - - 0 - 0.00%
2011-08-18 0 0.840 0.700 0.840 - - 0 0 - 0.840 0.700 0.840 - - 0 - 0.00%
2011-08-17 0 0.840 0.700 0.850 - - 0 0 - 0.840 0.700 0.850 - - 0 - 0.00%
2011-08-16 0 0.840 0.700 0.840 0.800 0.840 20,000 16,400 0.8200 0.840 0.700 0.840 0.800 0.840 20,000 0.8200 5.00%
2011-08-15 0 0.800 0.700 0.900 - - 0 0 - 0.800 0.700 0.900 - - 0 - 0.00%
2011-08-12 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2011-08-11 0 0.800 0.700 0.900 - - 0 0 - 0.800 0.700 0.900 - - 0 - 0.00%
2011-08-10 0 0.800 0.620 0.900 - - 0 0 - 0.800 0.620 0.900 - - 0 - 0.00%
2011-08-09 0 0.800 0.480 0.800 - - 0 0 - 0.800 0.480 0.800 - - 0 - 0.00%
2011-08-08 0 0.800 0.500 0.800 - - 0 0 - 0.800 0.500 0.800 - - 0 - -3.61%
2011-08-05 0 0.830 0.800 0.880 - - 100 68 0.6800 0.830 0.800 0.880 - - 100 0.6800 0.00%
2011-08-04 0 0.830 0.830 0.900 - - 0 0 - 0.830 0.830 0.900 - - 0 - 2.47%
2011-08-03 0 0.810 0.810 0.900 - - 0 0 - 0.810 0.810 0.900 - - 0 - 0.00%
2011-08-02 0 0.810 0.810 0.950 0.800 0.800 10,000 8,000 0.8000 0.810 0.810 0.950 0.800 0.800 10,000 0.8000 1.25%
2011-08-01 0 0.800 0.800 0.840 0.800 0.800 20,000 16,000 0.8000 0.800 0.800 0.840 0.800 0.800 20,000 0.8000 -10.11%
2011-07-29 0 0.890 0.770 0.890 - - 0 0 - 0.890 0.770 0.890 - - 0 - 0.00%
2011-07-28 0 0.890 0.800 0.890 0.890 0.890 40,000 35,600 0.8900 0.890 0.800 0.890 0.890 0.890 40,000 0.8900 0.00%
2011-07-27 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - 0.00%
2011-07-26 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - 0.00%
2011-07-25 0 0.890 0.820 - 0.890 0.890 40,000 35,600 0.8900 0.890 0.820 - 0.890 0.890 40,000 0.8900 -4.30%
2011-07-22 0 0.930 0.890 0.980 - - 0 0 - 0.930 0.890 0.980 - - 0 - 0.00%
2011-07-21 0 0.930 0.890 0.930 - - 0 0 - 0.930 0.890 0.930 - - 0 - -2.11%
2011-07-20 0 0.950 0.810 0.950 - - 0 0 - 0.950 0.810 0.950 - - 0 - 0.00%
2011-07-19 0 0.950 0.810 0.990 - - 0 0 - 0.950 0.810 0.990 - - 0 - 0.00%
2011-07-18 0 0.950 0.810 - - - 0 0 - 0.950 0.810 - - - 0 - 0.00%
2011-07-15 0 0.950 0.880 - - - 0 0 - 0.950 0.880 - - - 0 - 0.00%
2011-07-14 0 0.950 0.860 - - - 1,000 850 0.8500 0.950 0.860 - - - 1,000 0.8500 0.00%
2011-07-13 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - -2.06%
2011-07-12 0 0.970 0.840 - - - 0 0 - 0.970 0.840 - - - 0 - 0.00%
2011-07-11 0 0.970 0.830 - - - 0 0 - 0.970 0.830 - - - 0 - 0.00%
2011-07-08 0 0.970 0.920 0.970 - - 0 0 - 0.970 0.920 0.970 - - 0 - -1.02%
2011-07-07 0 0.980 0.910 0.980 - - 0 0 - 0.980 0.910 0.980 - - 0 - -1.01%
2011-07-06 0 0.990 0.880 0.990 - - 0 0 - 0.990 0.880 0.990 - - 0 - -1.00%
2011-07-05 0 1.000 0.900 - - - 0 0 - 1.000 0.900 - - - 0 - 0.00%
2011-07-04 0 1.000 0.910 - - - 0 0 - 1.000 0.910 - - - 0 - 0.00%
2011-06-30 0 1.000 0.930 1.000 0.880 1.000 40,000 36,400 0.9100 1.000 0.930 1.000 0.880 1.000 40,000 0.9100 -1.96%
2011-06-29 0 1.020 1.020 - 1.010 1.050 60,000 61,500 1.0250 1.020 1.020 - 1.010 1.050 60,000 1.0250 0.00%
2011-06-28 0 1.020 0.870 - - - 0 0 - 1.020 0.870 - - - 0 - 0.00%
2011-06-27 0 1.020 0.870 - - - 0 0 - 1.020 0.870 - - - 0 - 0.00%
2011-06-24 0 1.020 0.850 - - - 0 0 - 1.020 0.850 - - - 0 - 0.00%
2011-06-23 0 1.020 1.010 - 1.020 1.020 10,000 10,200 1.0200 1.020 1.010 - 1.020 1.020 10,000 1.0200 2.00%
2011-06-22 0 1.000 1.000 1.020 0.980 0.980 10,000 9,800 0.9800 1.000 1.000 1.020 0.980 0.980 10,000 0.9800 0.00%
2011-06-21 0 1.000 1.000 1.020 0.930 0.930 20,000 18,600 0.9300 1.000 1.000 1.020 0.930 0.930 20,000 0.9300 0.00%
2011-06-20 0 1.000 0.900 1.020 - - 0 0 - 1.000 0.900 1.020 - - 0 - 0.00%
2011-06-17 0 1.000 1.000 1.030 1.000 1.000 50,000 50,000 1.0000 1.000 1.000 1.030 1.000 1.000 50,000 1.0000 -9.09%
2011-06-16 0 1.100 0.910 1.100 - - 0 0 - 1.100 0.910 1.100 - - 0 - 0.00%
2011-06-15 0 1.100 0.910 1.100 - - 0 0 - 1.100 0.910 1.100 - - 0 - 0.00%
2011-06-14 0 1.100 0.910 1.100 - - 0 0 - 1.100 0.910 1.100 - - 0 - 0.00%
2011-06-13 0 1.100 1.000 - - - 0 0 - 1.100 1.000 - - - 0 - 0.00%
2011-06-10 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2011-06-09 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2011-06-08 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2011-06-07 0 1.100 1.000 1.150 - - 0 0 - 1.100 1.000 1.150 - - 0 - 0.00%
2011-06-03 0 1.100 1.000 1.180 - - 0 0 - 1.100 1.000 1.180 - - 0 - 0.00%
2011-06-02 0 1.100 1.000 1.170 - - 0 0 - 1.100 1.000 1.170 - - 0 - 0.00%
2011-06-01 0 1.100 1.010 1.180 - - 0 0 - 1.100 1.010 1.180 - - 0 - 0.00%
2011-05-31 0 1.100 1.010 1.190 - - 0 0 - 1.100 1.010 1.190 - - 0 - 0.00%
2011-05-30 0 1.100 1.020 1.120 0.970 1.100 50,000 51,700 1.0340 1.100 1.020 1.120 0.970 1.100 50,000 1.0340 0.00%
2011-05-27 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2011-05-26 0 1.100 1.000 1.120 - - 0 0 - 1.100 1.000 1.120 - - 0 - 0.00%
2011-05-25 0 1.100 1.010 1.100 - - 1,000 980 0.9800 1.100 1.010 1.100 - - 1,000 0.9800 -2.65%
2011-05-24 0 1.130 1.040 1.130 - - 0 0 - 1.130 1.040 1.130 - - 0 - 0.00%
2011-05-23 0 1.130 1.010 1.130 - - 0 0 - 1.130 1.010 1.130 - - 0 - 0.00%
2011-05-20 0 1.130 1.010 1.140 - - 0 0 - 1.130 1.010 1.140 - - 0 - 0.00%
2011-05-19 0 1.130 1.010 1.130 - - 0 0 - 1.130 1.010 1.130 - - 0 - 0.00%
2011-05-18 0 1.130 1.010 1.130 - - 0 0 - 1.130 1.010 1.130 - - 0 - 0.00%
2011-05-17 0 1.130 1.000 1.130 - - 0 0 - 1.130 1.000 1.130 - - 0 - 0.00%
2011-05-16 0 1.130 1.010 1.130 1.130 1.130 20,000 22,600 1.1300 1.130 1.010 1.130 1.130 1.130 20,000 1.1300 0.89%
2011-05-13 0 1.120 1.030 1.120 - - 0 0 - 1.120 1.030 1.120 - - 0 - -0.88%
2011-05-12 0 1.130 1.010 1.130 - - 0 0 - 1.130 1.010 1.130 - - 0 - 0.00%
2011-05-11 0 1.130 1.010 1.180 - - 0 0 - 1.130 1.010 1.180 - - 0 - 0.00%
2011-05-09 0 1.130 1.040 1.140 - - 0 0 - 1.130 1.040 1.140 - - 0 - 0.00%
2011-05-06 0 1.130 1.010 - - - 0 0 - 1.130 1.010 - - - 0 - 0.00%
2011-05-05 0 1.130 1.020 1.150 - - 0 0 - 1.130 1.020 1.150 - - 0 - 0.00%
2011-05-04 0 1.130 1.020 1.140 - - 0 0 - 1.130 1.020 1.140 - - 0 - 0.00%
2011-05-03 0 1.130 1.010 1.130 - - 0 0 - 1.130 1.010 1.130 - - 0 - -0.88%
2011-04-29 0 1.140 1.060 1.140 1.000 1.140 40,000 42,800 1.0700 1.140 1.060 1.140 1.000 1.140 40,000 1.0700 -0.87%
2011-04-28 0 1.150 1.010 - - - 0 0 - 1.150 1.010 - - - 0 - 0.00%
2011-04-27 0 1.150 1.020 1.150 - - 0 0 - 1.150 1.020 1.150 - - 0 - 0.00%
2011-04-26 0 1.150 1.000 - - - 0 0 - 1.150 1.000 - - - 0 - 0.00%
2011-04-21 0 1.150 1.000 1.200 - - 0 0 - 1.150 1.000 1.200 - - 0 - 0.00%
2011-04-20 0 1.150 1.000 1.200 - - 0 0 - 1.150 1.000 1.200 - - 0 - 0.00%
2011-04-19 0 1.150 1.010 1.150 - - 0 0 - 1.150 1.010 1.150 - - 0 - 0.00%
2011-04-18 0 1.150 1.010 1.180 - - 0 0 - 1.150 1.010 1.180 - - 0 - 0.00%
2011-04-15 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2011-04-14 0 1.150 1.060 1.150 - - 0 0 - 1.150 1.060 1.150 - - 0 - 0.00%
2011-04-13 0 1.150 1.010 1.150 - - 0 0 - 1.150 1.010 1.150 - - 0 - 0.00%
2011-04-12 0 1.150 1.010 1.150 - - 0 0 - 1.150 1.010 1.150 - - 0 - 0.00%
2011-04-11 0 1.150 1.010 1.200 - - 0 0 - 1.150 1.010 1.200 - - 0 - 0.00%
2011-04-08 0 1.150 1.010 1.150 - - 0 0 - 1.150 1.010 1.150 - - 0 - 0.00%
2011-04-07 0 1.150 1.060 1.150 - - 1,000 1,000 1.0000 1.150 1.060 1.150 - - 1,000 1.0000 0.00%
2011-04-06 0 1.150 1.010 1.150 - - 0 0 - 1.150 1.010 1.150 - - 0 - 0.00%
2011-04-04 0 1.150 1.000 1.200 - - 0 0 - 1.150 1.000 1.200 - - 0 - 0.00%
2011-04-01 0 1.150 1.030 1.190 - - 0 0 - 1.150 1.030 1.190 - - 0 - 0.00%
2011-03-31 0 1.150 1.030 1.200 - - 0 0 - 1.150 1.030 1.200 - - 0 - 0.00%
2011-03-30 0 1.150 1.050 - 1.150 1.150 20,000 23,000 1.1500 1.150 1.050 - 1.150 1.150 20,000 1.1500 4.55%
2011-03-29 0 1.100 1.050 1.190 1.100 1.100 20,000 22,000 1.1000 1.100 1.050 1.190 1.100 1.100 20,000 1.1000 8.91%
2011-03-28 0 1.010 1.010 1.190 1.010 1.150 41,500 46,070 1.1101 1.010 1.010 1.190 1.010 1.150 41,500 1.1101 -6.48%
2011-03-25 0 1.080 1.050 1.180 - - 9,000,200 900,020 0.1000 1.080 1.050 1.180 - - 9,000,200 0.1000 0.00%
2011-03-24 0 1.080 1.000 1.140 1.080 1.080 20,000 21,600 1.0800 1.080 1.000 1.140 1.080 1.080 20,000 1.0800 8.00%
2011-03-23 0 1.000 0.920 1.200 1.000 1.000 221,000 221,000 1.0000 1.000 0.920 1.200 1.000 1.000 221,000 1.0000 9.89%
2011-03-22 0 0.910 0.910 1.050 - - 0 0 - 0.910 0.910 1.050 - - 0 - 1.11%
2011-03-21 0 0.900 0.900 1.000 0.900 0.900 10,000 9,000 0.9000 0.900 0.900 1.000 0.900 0.900 10,000 0.9000 3.45%
2011-03-18 0 0.870 0.870 1.000 - - 0 0 - 0.870 0.870 1.000 - - 0 - 0.00%
2011-03-17 0 0.870 0.780 1.000 - - 0 0 - 0.870 0.780 1.000 - - 0 - 0.00%
2011-03-16 0 0.870 0.760 0.990 - - 0 0 - 0.870 0.760 0.990 - - 0 - 0.00%
2011-03-15 0 0.870 0.780 1.000 - - 0 0 - 0.870 0.780 1.000 - - 0 - 0.00%
2011-03-14 0 0.870 0.860 0.990 0.870 0.870 30,000 26,100 0.8700 0.870 0.860 0.990 0.870 0.870 30,000 0.8700 -13.00%
2011-03-11 0 1.000 0.860 1.080 - - 0 0 - 1.000 0.860 1.080 - - 0 - 0.00%
2011-03-10 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2011-03-09 0 1.000 0.880 1.090 - - 0 0 - 1.000 0.880 1.090 - - 0 - 0.00%
2011-03-08 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2011-03-07 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2011-03-04 0 1.000 0.900 1.080 - - 0 0 - 1.000 0.900 1.080 - - 0 - 0.00%
2011-03-03 0 1.000 0.910 1.000 1.000 1.000 40,000 40,000 1.0000 1.000 0.910 1.000 1.000 1.000 40,000 1.0000 0.00%
2011-03-02 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2011-03-01 0 1.000 0.910 1.000 - - 680 592 0.8706 1.000 0.910 1.000 - - 680 0.8706 0.00%
2011-02-28 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2011-02-25 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2011-02-24 0 1.000 0.920 1.000 0.950 1.160 5,172,000 5,970,420 1.1544 1.000 0.920 1.000 0.950 1.160 5,172,000 1.1544 -13.79%
2011-02-23 0 1.160 1.000 1.160 - - 0 0 - 1.160 1.000 1.160 - - 0 - -0.85%
2011-02-22 0 1.170 1.000 1.170 1.150 1.180 5,110,000 5,928,000 1.1601 1.170 1.000 1.170 1.150 1.180 5,110,000 1.1601 0.00%
2011-02-21 0 1.170 1.000 1.170 1.170 1.170 5,000,000 5,850,000 1.1700 1.170 1.000 1.170 1.170 1.170 5,000,000 1.1700 -0.85%
2011-02-18 0 1.180 1.000 1.190 1.180 1.180 4,000,000 4,720,000 1.1800 1.180 1.000 1.190 1.180 1.180 4,000,000 1.1800 0.00%
2011-02-17 0 1.180 1.010 1.180 1.180 1.180 3,000,000 3,540,000 1.1800 1.180 1.010 1.180 1.180 1.180 3,000,000 1.1800 -0.84%
2011-02-16 0 1.190 1.000 1.190 1.190 1.190 2,000,000 2,380,000 1.1900 1.190 1.000 1.190 1.190 1.190 2,000,000 1.1900 -0.83%
2011-02-15 0 1.200 1.000 1.200 1.180 1.200 1,050,000 1,240,000 1.1810 1.200 1.000 1.200 1.180 1.200 1,050,000 1.1810 1.69%
2011-02-14 0 1.180 1.000 1.320 1.180 1.180 20,000 23,600 1.1800 1.180 1.000 1.320 1.180 1.180 20,000 1.1800 0.00%
2011-02-11 0 1.180 0.930 1.180 1.140 1.250 42,000 49,260 1.1729 1.180 0.930 1.180 1.140 1.250 42,000 1.1729 13.46%
2011-02-10 0 1.040 0.910 1.040 1.040 1.040 10,000 10,400 1.0400 1.040 0.910 1.040 1.040 1.040 10,000 1.0400 0.00%
2011-02-09 0 1.040 0.900 1.090 1.000 1.040 41,500 42,925 1.0343 1.040 0.900 1.090 1.000 1.040 41,500 1.0343 9.47%
2011-02-08 0 0.950 0.850 1.040 - - 0 0 - 0.950 0.850 1.040 - - 0 - 0.00%
2011-02-07 0 0.950 0.870 1.030 0.950 1.040 20,000 19,900 0.9950 0.950 0.870 1.030 0.950 1.040 20,000 0.9950 -8.65%
2011-02-02 0 1.040 1.000 1.090 0.960 1.040 70,000 71,500 1.0214 1.040 1.000 1.090 0.960 1.040 70,000 1.0214 19.54%
2011-02-01 0 0.870 0.850 0.960 - - 0 0 - 0.870 0.850 0.960 - - 0 - 0.00%
2011-01-31 0 0.870 0.850 0.950 0.870 0.870 90,000 78,300 0.8700 0.870 0.850 0.950 0.870 0.870 90,000 0.8700 0.00%
2011-01-28 0 0.870 0.870 0.960 0.870 0.870 10,000 8,700 0.8700 0.870 0.870 0.960 0.870 0.870 10,000 0.8700 -10.31%
2011-01-27 0 0.970 0.850 1.000 0.970 0.970 40,000 38,800 0.9700 0.970 0.850 1.000 0.970 0.970 40,000 0.9700 3.19%
2011-01-26 0 0.940 0.740 0.960 0.850 0.940 31,500 27,465 0.8719 0.940 0.740 0.960 0.850 0.940 31,500 0.8719 10.59%
2011-01-25 0 0.850 0.740 0.900 - - 0 0 - 0.850 0.740 0.900 - - 0 - 0.00%
2011-01-24 0 0.850 0.850 0.910 0.850 0.920 20,000 17,700 0.8850 0.850 0.850 0.910 0.850 0.920 20,000 0.8850 -15.00%
2011-01-21 0 1.000 0.920 1.040 0.970 1.000 1,420,000 1,378,000 0.9704 1.000 0.920 1.040 0.970 1.000 1,420,000 0.9704 3.09%
2011-01-20 0 0.970 0.890 0.980 0.970 1.000 53,000 52,280 0.9864 0.970 0.890 0.980 0.970 1.000 53,000 0.9864 0.00%
2011-01-19 0 0.970 0.890 1.000 0.880 1.010 170,000 164,000 0.9647 0.970 0.890 1.000 0.880 1.010 170,000 0.9647 -3.96%
2011-01-18 0 1.010 1.000 1.040 1.000 1.260 432,780 515,565 1.1913 1.010 1.000 1.040 1.000 1.260 432,780 1.1913 -15.13%
2011-01-17 0 1.190 1.000 1.190 0.960 1.200 742,000 841,580 1.1342 1.190 1.000 1.190 0.960 1.200 742,000 1.1342 22.68%
2011-01-14 0 0.970 0.980 1.050 0.510 1.200 455,000 407,650 0.8959 0.970 0.980 1.050 0.510 1.200 455,000 0.8959 90.20%
2011-01-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2011-01-05 0 0.510 0.485 0.690 - - 0 0 - 0.510 0.485 0.690 - - 0 - 0.00%
2011-01-04 0 0.510 0.485 0.680 - - 0 0 - 0.510 0.485 0.680 - - 0 - 0.00%
2011-01-03 0 0.510 0.500 0.680 - - 0 0 - 0.510 0.500 0.680 - - 0 - 0.00%
2010-12-31 0 0.510 0.495 0.730 - - 0 0 - 0.510 0.495 0.730 - - 0 - 0.00%
2010-12-30 0 0.510 0.510 0.690 - - 0 0 - 0.510 0.510 0.690 - - 0 - 0.00%
2010-12-29 0 0.510 0.510 0.720 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.720 0.510 0.510 20,000 0.5100 -7.27%
2010-12-28 0 0.550 0.500 0.700 - - 0 0 - 0.550 0.500 0.700 - - 0 - 0.00%
2010-12-24 0 0.550 0.550 0.650 0.510 0.540 72,000 37,380 0.5192 0.550 0.550 0.650 0.510 0.540 72,000 0.5192 14.58%
2010-12-23 0 0.480 0.455 0.500 0.480 0.530 70,000 34,900 0.4986 0.480 0.455 0.500 0.480 0.530 70,000 0.4986 -9.43%
2010-12-22 0 0.530 0.530 0.580 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.580 0.530 0.530 10,000 0.5300 -1.85%
2010-12-21 0 0.540 0.540 0.580 0.530 0.540 30,000 16,000 0.5333 0.540 0.540 0.580 0.530 0.540 30,000 0.5333 -8.47%
2010-12-20 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2010-12-17 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2010-12-16 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2010-12-15 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2010-12-14 0 0.590 0.530 0.600 0.590 0.590 10,000 5,900 0.5900 0.590 0.530 0.600 0.590 0.590 10,000 0.5900 7.27%
2010-12-13 0 0.550 0.530 0.590 - - 0 0 - 0.550 0.530 0.590 - - 0 - 0.00%
2010-12-10 0 0.550 0.540 0.590 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2010-12-09 0 0.550 0.550 0.600 0.540 0.550 130,000 71,400 0.5492 0.550 0.550 0.600 0.540 0.550 130,000 0.5492 -6.78%
2010-12-08 0 0.590 0.540 0.600 0.590 0.590 19,760 10,780 0.5455 0.590 0.540 0.600 0.590 0.590 19,760 0.5455 -1.67%
2010-12-07 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2010-12-06 0 0.600 0.590 0.660 0.540 0.690 220,000 133,500 0.6068 0.600 0.590 0.660 0.540 0.690 220,000 0.6068 -1.64%
2010-12-03 0 0.610 0.610 0.670 0.600 0.600 20,000 12,100 0.6050 0.610 0.610 0.670 0.600 0.600 20,000 0.6050 -18.67%
2010-12-02 0 0.750 0.670 0.750 0.740 0.750 90,000 67,400 0.7489 0.750 0.670 0.750 0.740 0.750 90,000 0.7489 4.17%
2010-12-01 0 0.720 0.720 0.760 0.690 0.800 640,000 453,800 0.7091 0.720 0.720 0.760 0.690 0.800 640,000 0.7091 -19.10%
2010-11-30 0 0.890 0.700 0.890 0.890 0.890 20,000 17,800 0.8900 0.890 0.700 0.890 0.890 0.890 20,000 0.8900 -3.26%
2010-11-29 0 0.920 0.830 0.920 0.920 0.920 70,000 64,400 0.9200 0.920 0.830 0.920 0.920 0.920 70,000 0.9200 2.22%
2010-11-26 0 0.900 0.800 0.900 0.850 0.900 60,000 52,000 0.8667 0.900 0.800 0.900 0.850 0.900 60,000 0.8667 -10.00%
2010-11-25 0 1.000 0.860 1.090 1.000 1.000 50,000 50,000 1.0000 1.000 0.860 1.090 1.000 1.000 50,000 1.0000 0.00%
2010-11-24 0 1.000 0.960 1.090 - - 0 0 - 1.000 0.960 1.090 - - 0 - 0.00%
2010-11-23 0 1.000 0.950 - - - 20,000 20,000 1.0000 1.000 0.950 - - - 20,000 1.0000 0.00%
2010-11-22 0 1.000 0.960 1.000 1.000 1.000 20,000 20,000 1.0000 1.000 0.960 1.000 1.000 1.000 20,000 1.0000 -4.76%
2010-11-19 0 1.050 0.960 1.090 1.050 1.050 20,000 21,000 1.0500 1.050 0.960 1.090 1.050 1.050 20,000 1.0500 5.00%
2010-11-18 0 1.000 1.000 1.090 1.000 1.000 10,040 10,035 0.9995 1.000 1.000 1.090 1.000 1.000 10,040 0.9995 0.00%
2010-11-17 0 1.000 0.920 1.050 1.000 1.030 50,000 50,600 1.0120 1.000 0.920 1.050 1.000 1.030 50,000 1.0120 -2.91%
2010-11-16 0 1.030 1.010 1.090 - - 0 0 - 1.030 1.010 1.090 - - 0 - 0.00%
2010-11-15 0 1.030 1.020 1.090 1.000 1.030 30,000 30,300 1.0100 1.030 1.020 1.090 1.000 1.030 30,000 1.0100 -2.83%
2010-11-12 0 1.060 1.060 1.120 1.060 1.060 81,000 85,830 1.0596 1.060 1.060 1.120 1.060 1.060 81,000 1.0596 -3.64%
2010-11-11 0 1.100 1.100 1.190 1.100 1.100 10,010 11,011 1.1000 1.100 1.100 1.190 1.100 1.100 10,010 1.1000 0.00%
2010-11-10 0 1.100 1.100 1.190 1.070 1.100 20,000 21,700 1.0850 1.100 1.100 1.190 1.070 1.100 20,000 1.0850 -1.79%
2010-11-09 0 1.120 1.110 1.260 1.070 1.120 60,000 65,200 1.0867 1.120 1.110 1.260 1.070 1.120 60,000 1.0867 4.67%
2010-11-08 0 1.070 1.020 1.070 1.050 1.070 61,000 64,700 1.0607 1.070 1.020 1.070 1.050 1.070 61,000 1.0607 -2.73%
2010-11-05 0 1.100 1.020 1.140 - - 3,000 3,300 1.1000 1.100 1.020 1.140 - - 3,000 1.1000 0.00%
2010-11-04 0 1.100 1.050 1.150 1.100 1.100 10,000 11,000 1.1000 1.100 1.050 1.150 1.100 1.100 10,000 1.1000 7.84%
2010-11-03 0 1.020 1.090 1.100 1.010 1.010 30,000 30,300 1.0100 1.020 1.090 1.100 1.010 1.010 30,000 1.0100 -6.42%
2010-11-02 0 1.090 1.090 1.140 1.070 1.090 60,000 64,600 1.0767 1.090 1.090 1.140 1.070 1.090 60,000 1.0767 0.00%
2010-11-01 0 1.090 1.160 1.170 1.080 1.080 30,000 34,800 1.1600 1.090 1.160 1.170 1.080 1.080 30,000 1.1600 0.93%
2010-10-29 0 1.080 1.080 1.180 1.060 1.350 180,100 212,918 1.1822 1.080 1.080 1.180 1.060 1.350 180,100 1.1822 2.86%
2010-10-28 0 1.050 1.050 1.120 1.050 1.050 20,000 21,000 1.0500 1.050 1.050 1.120 1.050 1.050 20,000 1.0500 -4.55%
2010-10-27 0 1.100 1.050 1.120 - - 0 0 - 1.100 1.050 1.120 - - 0 - 0.00%
2010-10-26 0 1.100 1.080 1.110 1.060 1.100 30,060 32,669 1.0868 1.100 1.080 1.110 1.060 1.100 30,060 1.0868 -1.79%
2010-10-25 0 1.120 1.160 1.190 1.080 1.120 110,000 119,200 1.0836 1.120 1.160 1.190 1.080 1.120 110,000 1.0836 -6.67%
2010-10-22 0 1.200 1.100 1.200 1.150 1.200 60,100 69,620 1.1584 1.200 1.100 1.200 1.150 1.200 60,100 1.1584 3.45%
2010-10-21 0 1.160 1.110 1.200 1.100 1.300 852,000 1,007,700 1.1827 1.160 1.110 1.200 1.100 1.300 852,000 1.1827 16.00%
2010-10-20 0 1.000 0.990 1.040 - - 20,030 18,430 0.9201 1.000 0.990 1.040 - - 20,030 0.9201 0.00%
2010-10-19 0 1.000 1.000 1.050 1.000 1.000 140,000 140,000 1.0000 1.000 1.000 1.050 1.000 1.000 140,000 1.0000 0.00%
2010-10-18 0 1.000 0.890 1.000 0.850 1.000 50,000 47,000 0.9400 1.000 0.890 1.000 0.850 1.000 50,000 0.9400 -4.76%
2010-10-15 0 1.050 0.940 1.050 1.050 1.050 50,200 52,720 1.0502 1.050 0.940 1.050 1.050 1.050 50,200 1.0502 -4.55%
2010-10-14 0 1.100 1.050 1.120 1.070 1.100 50,000 54,400 1.0880 1.100 1.050 1.120 1.070 1.100 50,000 1.0880 2.80%
2010-10-13 0 1.070 1.050 1.110 1.070 1.170 181,604 200,497 1.1040 1.070 1.050 1.110 1.070 1.170 181,604 1.1040 -1.83%
2010-10-12 0 1.090 1.090 1.130 1.060 1.230 350,400 394,252 1.1251 1.090 1.090 1.130 1.060 1.230 350,400 1.1251 -7.63%
2010-10-11 0 1.180 1.070 1.190 1.180 1.180 50,000 58,000 1.1600 1.180 1.070 1.190 1.180 1.180 50,000 1.1600 2.61%
2010-10-08 0 1.150 1.090 1.150 1.060 1.190 250,000 282,100 1.1284 1.150 1.090 1.150 1.060 1.190 250,000 1.1284 4.55%
2010-10-07 0 1.100 1.100 1.150 1.100 1.320 220,000 256,400 1.1655 1.100 1.100 1.150 1.100 1.320 220,000 1.1655 -5.17%
2010-10-06 0 1.160 1.050 1.160 1.030 1.240 499,200 559,266 1.1203 1.160 1.050 1.160 1.030 1.240 499,200 1.1203 -2.52%
2010-10-05 0 1.190 1.190 1.200 1.150 1.490 381,100 460,844 1.2092 1.190 1.190 1.200 1.150 1.490 381,100 1.2092 -7.75%
2010-10-04 0 1.290 1.280 1.310 1.290 1.480 600,300 814,618 1.3570 1.290 1.280 1.310 1.290 1.480 600,300 1.3570 -0.77%
2010-09-30 0 1.300 1.300 1.340 1.100 1.600 2,401,776 3,190,324 1.3283 1.300 1.300 1.340 1.100 1.600 2,401,776 1.3283 22.64%
2010-09-29 0 1.060 1.050 1.170 0.650 1.550 611,400 726,470 1.1882 1.060 1.050 1.170 0.650 1.550 611,400 1.1882 107.84%
2010-09-28 0 0.510 0.510 - - - 0 0 - 0.510 0.510 - - - 0 - 13.33%
2010-09-27 1 - - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2010-09-24 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2010-09-22 0 0.450 0.400 - - - 0 0 - 0.450 0.400 - - - 0 - 0.00%
2010-09-21 0 0.450 0.400 - - - 0 0 - 0.450 0.400 - - - 0 - 0.00%
2010-09-20 0 0.450 0.400 - - - 0 0 - 0.450 0.400 - - - 0 - 0.00%
2010-09-17 0 0.450 0.400 - - - 0 0 - 0.450 0.400 - - - 0 - 0.00%
2010-09-16 0 0.450 0.410 - - - 0 0 - 0.450 0.410 - - - 0 - 0.00%
2010-09-15 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2010-09-14 0 0.450 0.400 - - - 0 0 - 0.450 0.400 - - - 0 - 0.00%
2010-09-13 0 0.450 0.415 - - - 0 0 - 0.450 0.415 - - - 0 - 0.00%
2010-09-10 0 0.450 0.400 - 0.450 0.450 30,000 13,500 0.4500 0.450 0.400 - 0.450 0.450 30,000 0.4500 2.27%
2010-09-09 0 0.440 0.410 - - - 0 0 - 0.440 0.410 - - - 0 - 0.00%
2010-09-08 0 0.440 0.400 - - - 0 0 - 0.440 0.400 - - - 0 - 0.00%
2010-09-07 0 0.440 0.405 - - - 0 0 - 0.440 0.405 - - - 0 - 0.00%
2010-09-06 0 0.440 0.415 0.450 - - 0 0 - 0.440 0.415 0.450 - - 0 - 0.00%
2010-09-03 0 0.440 0.410 - - - 0 0 - 0.440 0.410 - - - 0 - 0.00%
2010-09-02 0 0.440 0.410 - - - 0 0 - 0.440 0.410 - - - 0 - 0.00%
2010-09-01 0 0.440 0.400 - - - 0 0 - 0.440 0.400 - - - 0 - 0.00%
2010-08-31 0 0.440 0.405 - - - 0 0 - 0.440 0.405 - - - 0 - 0.00%
2010-08-30 0 0.440 0.405 - - - 0 0 - 0.440 0.405 - - - 0 - 0.00%
2010-08-27 0 0.440 0.440 - - - 0 0 - 0.440 0.440 - - - 0 - 0.00%
2010-08-26 0 0.440 0.405 0.500 - - 0 0 - 0.440 0.405 0.500 - - 0 - 0.00%
2010-08-25 0 0.440 0.400 - - - 0 0 - 0.440 0.400 - - - 0 - 0.00%
2010-08-24 0 0.440 0.405 - - - 0 0 - 0.440 0.405 - - - 0 - 0.00%
2010-08-23 0 0.440 0.400 - - - 0 0 - 0.440 0.400 - - - 0 - 0.00%
2010-08-20 0 0.440 0.415 - - - 0 0 - 0.440 0.415 - - - 0 - 0.00%
2010-08-19 0 0.440 0.420 0.500 - - 0 0 - 0.440 0.420 0.500 - - 0 - 0.00%
2010-08-18 0 0.440 0.410 - - - 0 0 - 0.440 0.410 - - - 0 - 0.00%
2010-08-17 0 0.440 0.410 - - - 0 0 - 0.440 0.410 - - - 0 - 0.00%
2010-08-16 0 0.440 0.405 0.500 - - 0 0 - 0.440 0.405 0.500 - - 0 - 0.00%
2010-08-13 0 0.440 0.410 0.500 - - 0 0 - 0.440 0.410 0.500 - - 0 - 0.00%
2010-08-12 0 0.440 0.415 0.510 0.440 0.440 20,000 8,800 0.4400 0.440 0.415 0.510 0.440 0.440 20,000 0.4400 6.02%
2010-08-11 0 0.415 0.415 0.480 0.405 0.405 60,000 24,300 0.4050 0.415 0.415 0.480 0.405 0.405 60,000 0.4050 -7.78%
2010-08-10 0 0.450 0.410 0.475 - - 0 0 - 0.450 0.410 0.475 - - 0 - 0.00%
2010-08-09 0 0.450 0.400 0.500 - - 0 0 - 0.450 0.400 0.500 - - 0 - 0.00%
2010-08-06 0 0.450 0.360 0.450 0.450 0.450 50,000 22,500 0.4500 0.450 0.360 0.450 0.450 0.450 50,000 0.4500 12.50%
2010-08-05 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2010-08-04 0 0.400 0.400 0.450 0.400 0.400 30,000 12,000 0.4000 0.400 0.400 0.450 0.400 0.400 30,000 0.4000 -11.11%
2010-08-03 0 0.450 0.405 0.475 - - 0 0 - 0.450 0.405 0.475 - - 0 - 0.00%
2010-08-02 0 0.450 0.405 0.480 - - 0 0 - 0.450 0.405 0.480 - - 0 - 0.00%
2010-07-30 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2010-07-29 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2010-07-28 0 0.450 0.405 0.455 - - 0 0 - 0.450 0.405 0.455 - - 0 - 0.00%
2010-07-27 0 0.450 0.405 0.450 0.450 0.450 40,000 18,000 0.4500 0.450 0.405 0.450 0.450 0.450 40,000 0.4500 0.00%
2010-07-26 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2010-07-23 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2010-07-22 0 0.450 0.425 0.495 0.450 0.450 80,000 36,000 0.4500 0.450 0.425 0.495 0.450 0.450 80,000 0.4500 -10.00%
2010-07-21 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2010-07-20 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2010-07-19 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2010-07-16 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2010-07-15 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2010-07-14 0 0.500 0.450 0.600 - - 0 0 - 0.500 0.450 0.600 - - 0 - 0.00%
2010-07-13 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2010-07-12 0 0.500 0.470 0.600 0.500 0.500 20,000 10,000 0.5000 0.500 0.470 0.600 0.500 0.500 20,000 0.5000 -16.67%
2010-07-09 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2010-07-08 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2010-07-07 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2010-07-06 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2010-07-05 0 0.600 0.500 - - - 0 0 - 0.600 0.500 - - - 0 - 0.00%
2010-07-02 0 0.600 0.500 0.700 - - 0 0 - 0.600 0.500 0.700 - - 0 - 0.00%
2010-06-30 0 0.600 0.500 0.690 - - 0 0 - 0.600 0.500 0.690 - - 0 - 0.00%
2010-06-29 0 0.600 0.500 0.620 0.560 0.600 4,310,000 2,424,800 0.5626 0.600 0.500 0.620 0.560 0.600 4,310,000 0.5626 7.14%
2010-06-28 0 0.560 0.530 0.570 0.530 0.560 3,590,000 2,008,200 0.5594 0.560 0.530 0.570 0.530 0.560 3,590,000 0.5594 3.70%
2010-06-25 0 0.540 0.430 0.580 0.540 0.560 2,020,000 1,091,200 0.5402 0.540 0.430 0.580 0.540 0.560 2,020,000 0.5402 8.00%
2010-06-24 0 0.500 0.405 0.560 - - 0 0 - 0.500 0.405 0.560 - - 0 - 0.00%
2010-06-23 0 0.500 0.405 0.560 0.500 0.500 20,000 10,000 0.5000 0.500 0.405 0.560 0.500 0.500 20,000 0.5000 6.38%
2010-06-22 0 0.470 0.470 0.570 0.470 0.470 10,000 4,700 0.4700 0.470 0.470 0.570 0.470 0.470 10,000 0.4700 9.30%
2010-06-21 0 0.430 0.365 0.470 0.430 0.430 50,000 21,500 0.4300 0.430 0.365 0.470 0.430 0.430 50,000 0.4300 7.50%
2010-06-18 0 0.400 0.380 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
2010-06-17 0 0.400 0.360 - - - 0 0 - 0.400 0.360 - - - 0 - 0.00%
2010-06-15 0 0.400 0.360 0.460 - - 0 0 - 0.400 0.360 0.460 - - 0 - 0.00%
2010-06-14 0 0.400 0.360 0.500 - - 0 0 - 0.400 0.360 0.500 - - 0 - 0.00%
2010-06-11 0 0.400 0.360 0.500 - - 0 0 - 0.400 0.360 0.500 - - 0 - 0.00%
2010-06-10 0 0.400 0.360 0.500 - - 0 0 - 0.400 0.360 0.500 - - 0 - 0.00%
2010-06-09 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2010-06-08 0 0.400 0.350 - - - 0 0 - 0.400 0.350 - - - 0 - 0.00%
2010-06-07 0 0.400 0.335 - - - 0 0 - 0.400 0.335 - - - 0 - 0.00%
2010-06-04 0 0.400 0.360 - - - 0 0 - 0.400 0.360 - - - 0 - 0.00%
2010-06-03 0 0.400 0.360 0.475 - - 0 0 - 0.400 0.360 0.475 - - 0 - 0.00%
2010-06-02 0 0.400 0.360 0.440 0.400 0.400 140,000 56,000 0.4000 0.400 0.360 0.440 0.400 0.400 140,000 0.4000 0.00%
2010-06-01 0 0.400 0.360 0.400 0.400 0.400 50,000 20,000 0.4000 0.400 0.360 0.400 0.400 0.400 50,000 0.4000 0.00%
2010-05-31 0 0.400 0.350 0.400 0.400 0.400 140,000 56,000 0.4000 0.400 0.350 0.400 0.400 0.400 140,000 0.4000 0.00%
2010-05-28 0 0.400 0.400 0.500 - - 0 0 - 0.400 0.400 0.500 - - 0 - 0.00%
2010-05-27 0 0.400 0.400 0.500 - - 0 0 - 0.400 0.400 0.500 - - 0 - 0.00%
2010-05-26 0 0.400 0.400 - 0.400 0.400 40,000 16,000 0.4000 0.400 0.400 - 0.400 0.400 40,000 0.4000 -1.23%
2010-05-25 0 0.405 0.400 0.460 - - 0 0 - 0.405 0.400 0.460 - - 0 - 0.00%
2010-05-24 0 0.405 0.400 0.460 - - 0 0 - 0.405 0.400 0.460 - - 0 - 0.00%
2010-05-20 0 0.405 0.400 - - - 0 0 - 0.405 0.400 - - - 0 - 0.00%
2010-05-19 0 0.405 0.400 - - - 0 0 - 0.405 0.400 - - - 0 - 0.00%
2010-05-18 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2010-05-17 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2010-05-14 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2010-05-13 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2010-05-12 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2010-05-11 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2010-05-10 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2010-05-07 0 0.405 0.405 - 0.405 0.405 20,000 8,100 0.4050 0.405 0.405 - 0.405 0.405 20,000 0.4050 -3.57%
2010-05-06 0 0.420 0.420 - - - 0 0 - 0.420 0.420 - - - 0 - 0.00%
2010-05-05 0 0.420 0.410 - - - 0 0 - 0.420 0.410 - - - 0 - 0.00%
2010-05-04 0 0.420 0.415 - - - 0 0 - 0.420 0.415 - - - 0 - 0.00%
2010-05-03 0 0.420 0.420 - 0.415 0.415 40,000 16,600 0.4150 0.420 0.420 - 0.415 0.415 40,000 0.4150 -2.33%
2010-04-30 0 0.430 0.410 - - - 0 0 - 0.430 0.410 - - - 0 - 0.00%
2010-04-29 0 0.430 0.430 0.480 - - 0 0 - 0.430 0.430 0.480 - - 0 - 0.00%
2010-04-28 0 0.430 0.430 0.480 0.430 0.430 20,000 8,600 0.4300 0.430 0.430 0.480 0.430 0.430 20,000 0.4300 -8.51%
2010-04-27 0 0.470 0.420 0.480 - - 0 0 - 0.470 0.420 0.480 - - 0 - 0.00%
2010-04-26 0 0.470 0.430 0.480 - - 0 0 - 0.470 0.430 0.480 - - 0 - 0.00%
2010-04-23 0 0.470 0.470 0.480 0.470 0.470 10,000 4,700 0.4700 0.470 0.470 0.480 0.470 0.470 10,000 0.4700 4.44%
2010-04-22 0 0.450 0.420 0.480 - - 0 0 - 0.450 0.420 0.480 - - 0 - 0.00%
2010-04-21 0 0.450 0.450 0.480 0.450 0.450 50,000 22,500 0.4500 0.450 0.450 0.480 0.450 0.450 50,000 0.4500 11.11%
2010-04-20 0 0.405 0.405 0.465 0.400 0.400 10,000 4,000 0.4000 0.405 0.405 0.465 0.400 0.400 10,000 0.4000 -13.83%
2010-04-19 0 0.470 0.405 0.550 - - 0 0 - 0.470 0.405 0.550 - - 0 - 0.00%
2010-04-16 0 0.470 0.470 0.550 - - 0 0 - 0.470 0.470 0.550 - - 0 - 0.00%
2010-04-15 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2010-04-14 0 0.470 0.455 0.500 0.470 0.470 30,000 14,100 0.4700 0.470 0.455 0.500 0.470 0.470 30,000 0.4700 4.44%
2010-04-13 0 0.450 0.450 0.470 0.450 0.450 40,000 18,000 0.4500 0.450 0.450 0.470 0.450 0.450 40,000 0.4500 7.14%
2010-04-12 0 0.420 0.410 0.450 - - 0 0 - 0.420 0.410 0.450 - - 0 - 0.00%
2010-04-09 0 0.420 0.415 0.460 - - 0 0 - 0.420 0.415 0.460 - - 0 - 0.00%
2010-04-08 0 0.420 0.415 0.500 - - 0 0 - 0.420 0.415 0.500 - - 0 - 0.00%
2010-04-07 0 0.420 0.420 0.500 - - 0 0 - 0.420 0.420 0.500 - - 0 - 1.20%
2010-04-01 0 0.415 0.410 0.500 - - 0 0 - 0.415 0.410 0.500 - - 0 - 0.00%
2010-03-31 0 0.415 0.410 0.500 0.415 0.415 200,000 83,000 0.4150 0.415 0.410 0.500 0.415 0.415 200,000 0.4150 -7.78%
2010-03-30 0 0.450 0.410 0.460 0.450 0.450 100,000 45,000 0.4500 0.450 0.410 0.460 0.450 0.450 100,000 0.4500 0.00%
2010-03-29 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2010-03-26 0 0.450 0.410 0.460 0.450 0.450 20,000 9,000 0.4500 0.450 0.410 0.460 0.450 0.450 20,000 0.4500 11.11%
2010-03-25 0 0.405 0.405 0.500 - - 0 0 - 0.405 0.405 0.500 - - 0 - 0.00%
2010-03-24 0 0.405 0.400 0.500 0.405 0.405 50,000 20,250 0.4050 0.405 0.400 0.500 0.405 0.405 50,000 0.4050 0.00%
2010-03-23 0 0.405 0.405 0.500 - - 0 0 - 0.405 0.405 0.500 - - 0 - 0.00%
2010-03-22 0 0.405 0.400 0.500 - - 0 0 - 0.405 0.400 0.500 - - 0 - 0.00%
2010-03-19 0 0.405 0.400 0.500 - - 0 0 - 0.405 0.400 0.500 - - 0 - 0.00%
2010-03-18 0 0.405 0.405 0.500 - - 0 0 - 0.405 0.405 0.500 - - 0 - 0.00%
2010-03-17 0 0.405 0.405 0.430 - - 0 0 - 0.405 0.405 0.430 - - 0 - 0.00%
2010-03-16 0 0.405 0.405 0.500 - - 0 0 - 0.405 0.405 0.500 - - 0 - 0.00%
2010-03-15 0 0.405 0.405 0.450 - - 0 0 - 0.405 0.405 0.450 - - 0 - 0.00%
2010-03-12 0 0.405 0.405 0.500 0.405 0.405 520,000 210,600 0.4050 0.405 0.405 0.500 0.405 0.405 520,000 0.4050 0.00%
2010-03-11 0 0.405 0.405 0.500 - - 0 0 - 0.405 0.405 0.500 - - 0 - 0.00%
2010-03-10 0 0.405 0.405 0.500 0.405 0.405 20,000 8,100 0.4050 0.405 0.405 0.500 0.405 0.405 20,000 0.4050 0.00%
2010-03-09 0 0.405 0.405 0.500 - - 0 0 - 0.405 0.405 0.500 - - 0 - 0.00%
2010-03-08 0 0.405 0.405 0.510 - - 0 0 - 0.405 0.405 0.510 - - 0 - 0.00%
2010-03-05 0 0.405 0.400 0.500 - - 0 0 - 0.405 0.400 0.500 - - 0 - 0.00%
2010-03-04 0 0.405 0.405 0.500 - - 0 0 - 0.405 0.405 0.500 - - 0 - 1.25%
2010-03-03 0 0.400 0.400 0.500 0.400 0.400 70,000 28,000 0.4000 0.400 0.400 0.500 0.400 0.400 70,000 0.4000 0.00%
2010-03-02 0 0.400 0.400 0.500 - - 0 0 - 0.400 0.400 0.500 - - 0 - 0.00%
2010-03-01 0 0.400 0.400 0.500 - - 0 0 - 0.400 0.400 0.500 - - 0 - 0.00%
2010-02-26 0 0.400 0.400 0.480 - - 0 0 - 0.400 0.400 0.480 - - 0 - 0.00%
2010-02-25 0 0.400 0.400 0.480 - - 0 0 - 0.400 0.400 0.480 - - 0 - 0.00%
2010-02-24 0 0.400 0.400 0.475 - - 0 0 - 0.400 0.400 0.475 - - 0 - 0.00%
2010-02-23 0 0.400 0.400 0.470 - - 0 0 - 0.400 0.400 0.470 - - 0 - 0.00%
2010-02-22 0 0.400 0.400 0.450 0.400 0.400 30,000 12,000 0.4000 0.400 0.400 0.450 0.400 0.400 30,000 0.4000 0.00%
2010-02-19 0 0.400 0.400 0.500 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.500 0.400 0.400 20,000 0.4000 0.00%
2010-02-18 0 0.400 0.400 0.500 - - 0 0 - 0.400 0.400 0.500 - - 0 - 0.00%
2010-02-17 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2010-02-12 0 0.400 0.400 0.450 0.400 0.405 20,000 8,050 0.4025 0.400 0.400 0.450 0.400 0.405 20,000 0.4025 -1.23%
2010-02-11 0 0.405 0.400 0.450 - - 0 0 - 0.405 0.400 0.450 - - 0 - 0.00%
2010-02-10 0 0.405 0.400 0.450 - - 0 0 - 0.405 0.400 0.450 - - 0 - 0.00%
2010-02-09 0 0.405 0.400 0.450 - - 0 0 - 0.405 0.400 0.450 - - 0 - 0.00%
2010-02-08 0 0.405 0.400 0.450 0.405 0.405 2,500,000 1,012,500 0.4050 0.405 0.400 0.450 0.405 0.405 2,500,000 0.4050 -1.22%
2010-02-05 0 0.410 0.400 0.450 - - 0 0 - 0.410 0.400 0.450 - - 0 - 0.00%
2010-02-04 0 0.410 0.400 0.430 - - 0 0 - 0.410 0.400 0.430 - - 0 - 0.00%
2010-02-03 0 0.410 0.400 0.450 - - 0 0 - 0.410 0.400 0.450 - - 0 - 0.00%
2010-02-02 0 0.410 0.400 0.450 - - 0 0 - 0.410 0.400 0.450 - - 0 - 0.00%
2010-02-01 0 0.410 0.405 0.450 0.410 0.410 500,000 205,000 0.4100 0.410 0.405 0.450 0.410 0.410 500,000 0.4100 1.23%
2010-01-29 0 0.405 0.405 0.495 0.400 0.420 640,000 261,650 0.4088 0.405 0.405 0.495 0.400 0.420 640,000 0.4088 -5.81%
2010-01-28 0 0.430 0.430 0.490 - - 0 0 - 0.430 0.430 0.490 - - 0 - 0.00%
2010-01-27 0 0.430 0.430 0.510 0.430 0.520 40,000 18,150 0.4538 0.430 0.430 0.510 0.430 0.520 40,000 0.4538 1.18%
2010-01-26 0 0.425 0.425 0.495 - - 0 0 - 0.425 0.425 0.495 - - 0 - 1.19%
2010-01-25 0 0.420 0.420 0.435 0.410 0.420 310,000 130,100 0.4197 0.420 0.420 0.435 0.410 0.420 310,000 0.4197 5.00%
2010-01-22 0 0.400 0.400 0.440 0.400 0.400 10,000 4,000 0.4000 0.400 0.400 0.440 0.400 0.400 10,000 0.4000 -11.11%
2010-01-21 0 0.450 0.405 0.450 0.450 0.450 20,000 9,000 0.4500 0.450 0.405 0.450 0.450 0.450 20,000 0.4500 0.00%
2010-01-20 0 0.450 0.400 0.450 0.460 0.460 20,000 9,200 0.4600 0.450 0.400 0.450 0.460 0.460 20,000 0.4600 -2.17%
2010-01-19 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2010-01-18 0 0.460 0.410 0.480 - - 0 0 - 0.460 0.410 0.480 - - 0 - 0.00%
2010-01-15 0 0.460 0.400 0.460 0.460 0.460 40,000 18,400 0.4600 0.460 0.400 0.460 0.460 0.460 40,000 0.4600 4.55%
2010-01-14 0 0.440 0.400 0.440 0.440 0.440 30,000 13,200 0.4400 0.440 0.400 0.440 0.440 0.440 30,000 0.4400 0.00%
2010-01-13 0 0.440 0.400 0.480 - - 0 0 - 0.440 0.400 0.480 - - 0 - 0.00%
2010-01-12 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2010-01-11 0 0.440 0.400 0.440 0.430 0.450 50,000 22,100 0.4420 0.440 0.400 0.440 0.430 0.450 50,000 0.4420 4.76%
2010-01-08 0 0.420 0.380 0.440 0.420 0.420 10,000 4,200 0.4200 0.420 0.380 0.440 0.420 0.420 10,000 0.4200 10.53%
2010-01-07 0 0.380 0.380 0.415 0.380 0.380 20,000 7,600 0.3800 0.380 0.380 0.415 0.380 0.380 20,000 0.3800 -2.56%
2010-01-06 0 0.390 0.380 0.410 0.390 0.390 10,000 3,900 0.3900 0.390 0.380 0.410 0.390 0.390 10,000 0.3900 0.00%
2010-01-05 0 0.390 0.390 0.420 0.385 0.390 110,000 42,750 0.3886 0.390 0.390 0.420 0.385 0.390 110,000 0.3886 6.85%
2010-01-04 0 0.365 0.350 0.380 - - 0 0 - 0.365 0.350 0.380 - - 0 - 0.00%
2009-12-31 0 0.365 0.345 0.390 0.325 0.400 410,000 141,250 0.3445 0.365 0.345 0.390 0.325 0.400 410,000 0.3445 -8.75%
2009-12-30 0 0.400 0.400 0.500 0.345 0.400 170,000 62,000 0.3647 0.400 0.400 0.500 0.345 0.400 170,000 0.3647 31.15%
2009-12-29 0 0.305 0.305 0.350 0.300 0.390 270,000 87,300 0.3233 0.305 0.305 0.350 0.300 0.390 270,000 0.3233 -15.28%
2009-12-28 0 0.360 0.360 0.445 0.355 0.355 40,000 14,200 0.3550 0.360 0.360 0.445 0.355 0.355 40,000 0.3550 -7.69%
2009-12-24 0 0.390 0.370 0.445 0.350 0.425 390,000 156,000 0.4000 0.390 0.370 0.445 0.350 0.425 390,000 0.4000 -2.50%
2009-12-23 0 0.400 0.400 0.435 0.400 0.490 460,000 201,950 0.4390 0.400 0.400 0.435 0.400 0.490 460,000 0.4390 -14.89%
2009-12-22 0 0.470 0.470 0.530 0.450 0.550 430,000 222,200 0.5167 0.470 0.470 0.530 0.450 0.550 430,000 0.5167 -12.96%
2009-12-21 0 0.540 0.540 0.600 0.540 0.540 30,000 16,200 0.5400 0.540 0.540 0.600 0.540 0.540 30,000 0.5400 0.00%
2009-12-18 0 0.540 0.540 0.590 0.540 0.540 10,000 5,400 0.5400 0.540 0.540 0.590 0.540 0.540 10,000 0.5400 -10.00%
2009-12-17 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2009-12-16 0 0.600 0.540 0.600 0.590 0.600 190,000 113,800 0.5989 0.600 0.540 0.600 0.590 0.600 190,000 0.5989 0.00%
2009-12-15 0 0.600 0.530 0.610 - - 0 0 - 0.600 0.530 0.610 - - 0 - 0.00%
2009-12-14 0 0.600 0.520 0.620 - - 0 0 - 0.600 0.520 0.620 - - 0 - 0.00%
2009-12-11 0 0.600 0.540 0.640 - - 0 0 - 0.600 0.540 0.640 - - 0 - 0.00%
2009-12-10 0 0.600 0.530 0.640 0.550 0.600 240,000 143,500 0.5979 0.600 0.530 0.640 0.550 0.600 240,000 0.5979 11.11%
2009-12-09 0 0.540 0.500 0.550 0.540 0.540 10,000 5,400 0.5400 0.540 0.500 0.550 0.540 0.540 10,000 0.5400 8.00%
2009-12-08 0 0.500 0.500 0.580 - - 0 0 - 0.500 0.500 0.580 - - 0 - 0.00%
2009-12-07 0 0.500 0.500 0.600 - - 0 0 - 0.500 0.500 0.600 - - 0 - 0.00%
2009-12-04 0 0.500 0.500 0.580 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.580 0.500 0.500 20,000 0.5000 -7.41%
2009-12-03 0 0.540 0.510 0.580 - - 0 0 - 0.540 0.510 0.580 - - 0 - 0.00%
2009-12-02 0 0.540 0.540 0.580 0.540 0.540 1,010,000 545,400 0.5400 0.540 0.540 0.580 0.540 0.540 1,010,000 0.5400 0.00%
2009-12-01 0 0.540 0.500 0.570 - - 0 0 - 0.540 0.500 0.570 - - 0 - 0.00%
2009-11-30 0 0.540 0.500 0.570 - - 0 0 - 0.540 0.500 0.570 - - 0 - 0.00%
2009-11-27 0 0.540 0.500 0.570 0.540 0.540 1,000,000 540,000 0.5400 0.540 0.500 0.570 0.540 0.540 1,000,000 0.5400 0.00%
2009-11-26 0 0.540 0.530 0.590 - - 0 0 - 0.540 0.530 0.590 - - 0 - 0.00%
2009-11-25 0 0.540 0.540 0.620 0.540 0.540 10,000 5,400 0.5400 0.540 0.540 0.620 0.540 0.540 10,000 0.5400 0.00%
2009-11-24 0 0.540 0.540 0.620 0.530 0.530 10,000 5,300 0.5300 0.540 0.540 0.620 0.530 0.530 10,000 0.5300 -6.90%
2009-11-23 0 0.580 0.540 0.630 - - 0 0 - 0.580 0.540 0.630 - - 0 - 0.00%
2009-11-20 0 0.580 0.530 0.580 0.530 0.580 1,050,000 606,500 0.5776 0.580 0.530 0.580 0.530 0.580 1,050,000 0.5776 -3.33%
2009-11-19 0 0.600 0.540 0.690 0.600 0.600 20,000 12,000 0.6000 0.600 0.540 0.690 0.600 0.600 20,000 0.6000 13.21%
2009-11-18 0 0.530 0.530 0.600 0.500 0.520 80,000 40,600 0.5075 0.530 0.530 0.600 0.500 0.520 80,000 0.5075 -20.90%
2009-11-17 0 0.670 0.500 0.690 - - 0 0 - 0.670 0.500 0.690 - - 0 - 0.00%
2009-11-16 0 0.670 0.500 0.670 - - 0 0 - 0.670 0.500 0.670 - - 0 - -1.47%
2009-11-13 0 0.680 0.520 0.690 - - 0 0 - 0.680 0.520 0.690 - - 0 - 0.00%
2009-11-12 0 0.680 0.530 0.680 - - 0 0 - 0.680 0.530 0.680 - - 0 - 0.00%
2009-11-11 0 0.680 0.500 0.720 - - 0 0 - 0.680 0.500 0.720 - - 0 - 0.00%
2009-11-10 0 0.680 0.550 0.680 - - 10,000 6,000 0.6000 0.680 0.550 0.680 - - 10,000 0.6000 -1.45%
2009-11-09 0 0.690 0.560 0.690 - - 0 0 - 0.690 0.560 0.690 - - 0 - 0.00%
2009-11-06 0 0.690 0.620 0.700 0.650 0.690 4,500,000 3,030,200 0.6734 0.690 0.620 0.700 0.650 0.690 4,500,000 0.6734 13.11%
2009-11-05 0 0.610 0.610 0.700 0.480 0.620 3,150,000 1,927,400 0.6119 0.610 0.610 0.700 0.480 0.620 3,150,000 0.6119 10.91%
2009-11-04 0 0.550 0.480 0.600 - - 0 0 - 0.550 0.480 0.600 - - 0 - 0.00%
2009-11-03 0 0.550 0.460 - 0.550 0.550 70,000 38,500 0.5500 0.550 0.460 - 0.550 0.550 70,000 0.5500 10.00%
2009-11-02 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2009-10-30 0 0.500 0.440 0.500 0.460 0.500 110,000 51,000 0.4636 0.500 0.440 0.500 0.460 0.500 110,000 0.4636 0.00%
2009-10-29 0 0.500 0.415 0.550 - - 0 0 - 0.500 0.415 0.550 - - 0 - 0.00%
2009-10-28 0 0.500 0.500 0.540 0.450 0.450 40,000 18,000 0.4500 0.500 0.500 0.540 0.450 0.450 40,000 0.4500 0.00%
2009-10-27 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2009-10-23 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2009-10-22 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2009-10-21 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2009-10-20 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2009-10-19 0 0.500 0.450 0.550 0.500 0.500 30,000 15,000 0.5000 0.500 0.450 0.550 0.500 0.500 30,000 0.5000 0.00%
2009-10-16 0 0.500 0.465 0.550 0.500 0.500 100,000 50,000 0.5000 0.500 0.465 0.550 0.500 0.500 100,000 0.5000 -7.41%
2009-10-15 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2009-10-14 0 0.540 0.510 0.540 0.500 0.540 30,000 15,400 0.5133 0.540 0.510 0.540 0.500 0.540 30,000 0.5133 -1.82%
2009-10-13 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2009-10-12 0 0.550 0.550 0.590 0.550 0.550 20,000 11,000 0.5500 0.550 0.550 0.590 0.550 0.550 20,000 0.5500 0.00%
2009-10-09 0 0.550 0.500 0.590 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2009-10-08 0 0.550 0.550 0.580 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.580 0.550 0.550 10,000 0.5500 0.00%
2009-10-07 0 0.550 0.550 0.620 - - 0 0 - 0.550 0.550 0.620 - - 0 - 0.00%
2009-10-06 0 0.550 0.550 0.640 - - 0 0 - 0.550 0.550 0.640 - - 0 - 1.85%
2009-10-05 0 0.540 0.500 0.670 - - 0 0 - 0.540 0.500 0.670 - - 0 - 0.00%
2009-10-02 0 0.540 0.530 0.580 - - 0 0 - 0.540 0.530 0.580 - - 0 - 0.00%
2009-09-30 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2009-09-29 0 0.540 0.540 0.650 0.530 0.530 30,000 15,900 0.5300 0.540 0.540 0.650 0.530 0.530 30,000 0.5300 -6.90%
2009-09-28 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2009-09-25 0 0.580 0.530 0.630 0.580 0.580 50,000 29,000 0.5800 0.580 0.530 0.630 0.580 0.580 50,000 0.5800 0.00%
2009-09-24 0 0.580 0.550 0.630 - - 0 0 - 0.580 0.550 0.630 - - 0 - 0.00%
2009-09-23 0 0.580 0.580 0.630 0.570 0.580 60,000 34,300 0.5717 0.580 0.580 0.630 0.570 0.580 60,000 0.5717 -7.94%
2009-09-22 0 0.630 0.560 0.660 0.630 0.630 50,000 31,500 0.6300 0.630 0.560 0.660 0.630 0.630 50,000 0.6300 0.00%
2009-09-21 0 0.630 0.600 0.670 0.550 0.630 140,000 81,900 0.5850 0.630 0.600 0.670 0.550 0.630 140,000 0.5850 6.78%
2009-09-18 0 0.590 0.590 0.630 0.590 0.630 540,000 325,200 0.6022 0.590 0.590 0.630 0.590 0.630 540,000 0.6022 -1.67%
2009-09-17 0 0.600 0.600 0.630 0.600 0.630 100,000 62,400 0.6240 0.600 0.600 0.630 0.600 0.630 100,000 0.6240 -4.76%
2009-09-16 0 0.630 0.620 0.630 0.630 0.630 60,000 37,800 0.6300 0.630 0.620 0.630 0.630 0.630 60,000 0.6300 -3.08%
2009-09-15 0 0.650 0.630 0.650 0.650 0.650 20,000 13,000 0.6500 0.650 0.630 0.650 0.650 0.650 20,000 0.6500 1.56%
2009-09-14 0 0.640 0.640 0.670 0.640 0.660 10,580,000 6,837,600 0.6463 0.640 0.640 0.670 0.640 0.660 10,580,000 0.6463 0.00%
2009-09-11 0 0.640 0.630 0.650 0.630 0.650 6,760,000 4,326,200 0.6400 0.640 0.630 0.650 0.630 0.650 6,760,000 0.6400 -4.48%
2009-09-10 0 0.670 0.650 0.680 0.670 0.700 8,140,000 5,455,400 0.6702 0.670 0.650 0.680 0.670 0.700 8,140,000 0.6702 0.00%
2009-09-09 0 0.670 0.670 0.680 0.670 0.690 10,100,000 6,798,400 0.6731 0.670 0.670 0.680 0.670 0.690 10,100,000 0.6731 -1.47%
2009-09-08 0 0.680 0.660 0.680 0.650 0.680 12,460,000 8,224,500 0.6601 0.680 0.660 0.680 0.650 0.680 12,460,000 0.6601 4.62%
2009-09-07 0 0.650 0.600 0.670 0.600 0.650 9,000,000 5,750,000 0.6389 0.650 0.600 0.670 0.600 0.650 9,000,000 0.6389 8.33%
2009-09-04 0 0.600 0.600 0.620 0.600 0.620 5,010,000 3,007,200 0.6002 0.600 0.600 0.620 0.600 0.620 5,010,000 0.6002 -7.69%
2009-09-03 0 0.650 0.640 0.650 0.580 0.650 3,030,000 1,886,600 0.6226 0.650 0.640 0.650 0.580 0.650 3,030,000 0.6226 14.04%
2009-09-02 0 0.570 0.500 0.580 0.400 0.570 1,280,000 581,050 0.4539 0.570 0.500 0.580 0.400 0.570 1,280,000 0.4539 5.56%
2009-09-01 0 0.540 0.540 0.570 0.540 0.620 530,000 305,900 0.5772 0.540 0.540 0.570 0.540 0.620 530,000 0.5772 -10.00%
2009-08-31 0 0.600 0.590 0.620 0.570 0.660 1,000,000 619,800 0.6198 0.600 0.590 0.620 0.570 0.660 1,000,000 0.6198 1.69%
2009-08-28 0 0.590 0.590 0.610 0.370 0.830 9,500,000 5,611,350 0.5907 0.590 0.590 0.610 0.370 0.830 9,500,000 0.5907

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