China Wood International Holding Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08248  2009-12-16  2011-06-02  2011-06-03
HK Main 01822  2011-06-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-21 0 0.139 0.128 0.139 0.114 0.140 3,810,000 486,750 0.1278 0.139 0.128 0.139 0.114 0.140 3,810,000 0.1278 21.93%
2026-09-18 0 0.114 0.108 0.115 0.114 0.114 120,000 13,680 0.1140 0.114 0.108 0.115 0.114 0.114 120,000 0.1140 0.00%
2026-09-17 0 0.114 0.111 0.114 0.107 0.114 1,020,000 113,340 0.1111 0.114 0.111 0.114 0.107 0.114 1,020,000 0.1111 6.54%
2026-09-16 0 0.107 0.107 0.114 0.107 0.114 3,600,000 397,560 0.1104 0.107 0.107 0.114 0.107 0.114 3,600,000 0.1104 -11.57%
2026-09-15 0 0.121 0.115 0.130 0.118 0.124 1,770,000 214,290 0.1211 0.121 0.115 0.130 0.118 0.124 1,770,000 0.1211 -10.37%
2026-09-14 0 0.135 0.125 0.135 0.135 0.138 210,000 28,800 0.1371 0.135 0.125 0.135 0.135 0.138 210,000 0.1371 -3.57%
2026-09-11 0 0.140 0.135 0.140 - - 0 0 - 0.140 0.135 0.140 - - 0 - 0.00%
2026-09-10 0 0.140 0.135 0.140 0.140 0.140 90,300 12,639 0.1400 0.140 0.135 0.140 0.140 0.140 90,300 0.1400 0.00%
2026-09-09 0 0.140 0.135 0.140 0.143 0.143 240,000 34,320 0.1430 0.140 0.135 0.140 0.143 0.143 240,000 0.1430 -1.41%
2026-09-08 0 0.142 0.138 0.143 0.138 0.142 1,340,000 186,480 0.1392 0.142 0.138 0.143 0.138 0.142 1,340,000 0.1392 2.90%
2026-09-07 0 0.138 0.130 0.140 0.130 0.153 2,874,168 396,664 0.1380 0.138 0.130 0.140 0.130 0.153 2,874,168 0.1380 14.05%
2026-09-04 0 0.121 0.112 0.121 0.107 0.121 90,000 10,440 0.1160 0.121 0.112 0.121 0.107 0.121 90,000 0.1160 9.01%
2026-09-03 0 0.111 0.106 0.111 0.103 0.111 90,000 9,510 0.1057 0.111 0.106 0.111 0.103 0.111 90,000 0.1057 2.78%
2026-09-02 0 0.108 0.108 0.110 0.104 0.104 30,000 3,120 0.1040 0.108 0.108 0.110 0.104 0.104 30,000 0.1040 -3.57%
2026-09-01 0 0.112 0.107 0.121 0.106 0.112 60,000 6,540 0.1090 0.112 0.107 0.121 0.106 0.112 60,000 0.1090 0.00%
2026-08-31 0 0.112 0.105 0.121 - - 0 0 - 0.112 0.105 0.121 - - 0 - 0.00%
2026-08-28 0 0.112 0.108 0.122 0.112 0.114 120,000 13,500 0.1125 0.112 0.108 0.122 0.112 0.114 120,000 0.1125 -1.75%
2026-08-27 0 0.114 0.112 0.117 0.114 0.117 120,150 13,966 0.1162 0.114 0.112 0.117 0.114 0.117 120,150 0.1162 0.00%
2026-08-26 0 0.114 0.114 0.119 0.110 0.112 240,000 26,580 0.1108 0.114 0.114 0.119 0.110 0.112 240,000 0.1108 -0.87%
2026-08-25 0 0.115 0.112 0.121 0.102 0.117 2,070,000 226,950 0.1096 0.115 0.112 0.121 0.102 0.117 2,070,000 0.1096 -1.71%
2026-08-24 0 0.117 0.112 0.118 0.113 0.125 2,611,500 308,211 0.1180 0.117 0.112 0.118 0.113 0.125 2,611,500 0.1180 -11.36%
2026-08-21 0 0.132 0.128 0.132 - - 30,000 3,990 0.1330 0.132 0.128 0.132 - - 30,000 0.1330 -1.49%
2026-08-20 0 0.134 0.127 0.134 0.130 0.137 825,879 108,733 0.1317 0.134 0.127 0.134 0.130 0.137 825,879 0.1317 -7.59%
2026-08-19 0 0.145 0.134 0.145 0.137 0.149 330,000 46,770 0.1417 0.145 0.134 0.145 0.137 0.149 330,000 0.1417 -2.68%
2026-08-18 0 0.149 0.148 0.150 0.141 0.159 3,442,050 509,987 0.1482 0.149 0.148 0.150 0.141 0.159 3,442,050 0.1482 -6.29%
2026-08-17 0 0.159 0.145 0.152 0.142 0.160 1,856,610 278,964 0.1503 0.159 0.145 0.152 0.142 0.160 1,856,610 0.1503 -4.22%
2026-08-14 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - -0.60%
2026-08-13 0 0.167 - 0.167 0.168 0.168 300,000 50,400 0.1680 0.167 - 0.167 0.168 0.168 300,000 0.1680 -0.60%
2026-08-12 0 0.168 0.148 0.168 - - 0 0 - 0.168 0.148 0.168 - - 0 - -0.59%
2026-08-11 0 0.169 0.145 0.170 0.164 0.170 450,000 74,100 0.1647 0.169 0.145 0.170 0.164 0.170 450,000 0.1647 3.68%
2026-08-10 0 0.163 0.155 0.163 0.163 0.163 30,000 4,890 0.1630 0.163 0.155 0.163 0.163 0.163 30,000 0.1630 -0.61%
2026-08-07 0 0.164 0.149 0.164 0.145 0.170 990,000 165,060 0.1667 0.164 0.149 0.164 0.145 0.170 990,000 0.1667 30.16%
2026-08-06 0 0.126 0.126 0.139 - - 7,500 882 0.1176 0.126 0.126 0.139 - - 7,500 0.1176 0.00%
2026-08-05 0 0.126 0.125 0.129 0.125 0.126 270,225 33,807 0.1251 0.126 0.125 0.129 0.125 0.126 270,225 0.1251 4.13%
2026-08-04 0 0.165 0.155 0.164 0.165 0.165 300,000 49,500 0.1650 0.121 0.114 0.120 0.121 0.121 409,091 0.1210 0.00%
2026-08-03 0 0.165 0.162 0.166 0.165 0.179 840,000 142,800 0.1700 0.121 0.119 0.122 0.121 0.131 1,145,455 0.1247 -9.34%
2026-07-31 0 0.182 0.177 0.182 0.172 0.182 286,109 51,577 0.1803 0.133 0.130 0.133 0.126 0.133 390,149 0.1322 0.00%
2026-07-30 0 0.182 0.165 0.183 - - 0 0 - 0.133 0.121 0.134 - - 0 - 0.00%
2026-07-29 0 0.182 0.164 0.183 - - 0 0 - 0.133 0.120 0.134 - - 0 - 0.00%
2026-07-28 0 0.182 0.175 0.183 0.170 0.186 540,000 97,260 0.1801 0.133 0.128 0.134 0.125 0.136 736,364 0.1321 -0.55%
2026-07-27 0 0.183 0.183 0.189 0.167 0.192 3,990,000 723,420 0.1813 0.134 0.134 0.139 0.122 0.141 5,440,909 0.1330 4.57%
2026-07-24 0 0.175 0.159 0.180 0.154 0.175 510,000 86,550 0.1697 0.128 0.117 0.132 0.113 0.128 695,455 0.1245 3.55%
2026-07-23 0 0.169 0.154 0.169 0.150 0.169 1,320,000 219,810 0.1665 0.124 0.113 0.124 0.110 0.124 1,800,000 0.1221 2.42%
2026-07-22 0 0.165 0.150 0.165 0.165 0.165 570,000 94,050 0.1650 0.121 0.110 0.121 0.121 0.121 777,273 0.1210 3.13%
2026-07-21 0 0.160 0.144 0.160 - - 0 0 - 0.117 0.106 0.117 - - 0 - 0.00%
2026-07-20 0 0.160 0.142 0.164 0.155 0.160 720,000 113,760 0.1580 0.117 0.104 0.120 0.114 0.117 981,818 0.1159 6.67%
2026-07-17 0 0.150 0.141 0.155 0.150 0.150 60,000 9,000 0.1500 0.110 0.103 0.114 0.110 0.110 81,818 0.1100 -0.66%
2026-07-16 0 0.151 0.139 0.155 - - 0 0 - 0.111 0.102 0.114 - - 0 - 0.00%
2026-07-15 0 0.151 0.141 0.155 0.140 0.151 1,200,000 176,880 0.1474 0.111 0.103 0.114 0.103 0.111 1,636,364 0.1081 9.42%
2026-07-14 0 0.138 0.138 0.144 - - 0 0 - 0.101 0.101 0.106 - - 0 - 0.73%
2026-07-13 0 0.137 0.137 0.140 0.137 0.137 120,000 16,440 0.1370 0.100 0.100 0.103 0.100 0.100 163,636 0.1005 -2.14%
2026-07-10 0 0.140 0.135 0.145 0.134 0.140 319,050 43,565 0.1365 0.103 0.099 0.106 0.098 0.103 435,068 0.1001 0.00%
2026-07-09 0 0.140 0.132 0.145 0.140 0.140 330,000 46,200 0.1400 0.103 0.097 0.106 0.103 0.103 450,000 0.1027 0.00%
2026-07-08 0 0.140 0.132 0.145 0.130 0.140 750,000 101,730 0.1356 0.103 0.097 0.106 0.095 0.103 1,022,727 0.0995 9.37%
2026-07-07 0 0.128 0.128 0.136 0.128 0.128 120,000 15,360 0.1280 0.094 0.094 0.100 0.094 0.094 163,636 0.0939 -1.54%
2026-07-06 0 0.130 0.127 0.136 0.130 0.130 60,000 7,800 0.1300 0.095 0.093 0.100 0.095 0.095 81,818 0.0953 0.00%
2026-07-03 0 0.130 0.130 0.137 0.126 0.126 60,000 7,890 0.1315 0.095 0.095 0.100 0.092 0.092 81,818 0.0964 3.17%
2026-07-02 0 0.126 0.126 0.132 0.123 0.125 300,000 37,560 0.1252 0.092 0.092 0.097 0.090 0.092 409,091 0.0918 -5.26%
2026-06-30 0 0.133 0.125 0.136 0.126 0.133 750,000 97,470 0.1300 0.098 0.092 0.100 0.092 0.098 1,022,727 0.0953 -2.21%
2026-06-29 0 0.136 0.136 0.137 - - 0 0 - 0.100 0.100 0.100 - - 0 - 0.00%
2026-06-26 0 0.136 0.128 0.136 0.129 0.137 750,000 100,050 0.1334 0.100 0.094 0.100 0.095 0.100 1,022,727 0.0978 5.43%
2026-06-25 0 0.129 0.120 0.136 0.129 0.129 480,000 61,920 0.1290 0.095 0.088 0.100 0.095 0.095 654,545 0.0946 0.00%
2026-06-24 0 0.129 0.121 0.139 0.129 0.129 90,000 11,610 0.1290 0.095 0.089 0.102 0.095 0.095 122,727 0.0946 0.00%
2026-06-23 0 0.129 0.125 0.132 0.125 0.137 1,710,000 220,470 0.1289 0.095 0.092 0.097 0.092 0.100 2,331,818 0.0945 -5.84%
2026-06-22 0 0.137 0.130 0.139 0.137 0.137 2,272,781 309,974 0.1364 0.100 0.095 0.102 0.100 0.100 3,099,247 0.1000 0.00%
2026-06-18 0 0.137 0.137 0.147 0.137 0.137 30,000 4,110 0.1370 0.100 0.100 0.108 0.100 0.100 40,909 0.1005 1.48%
2026-06-17 0 0.135 0.135 0.156 0.135 0.151 1,230,000 179,280 0.1458 0.099 0.099 0.114 0.099 0.111 1,677,273 0.1069 -4.93%
2026-06-16 0 0.142 0.142 0.154 0.142 0.142 90,200 12,806 0.1420 0.104 0.104 0.113 0.104 0.104 123,000 0.1041 2.16%
2026-06-15 0 0.139 0.139 0.155 0.138 0.151 780,000 116,700 0.1496 0.102 0.102 0.114 0.101 0.111 1,063,636 0.1097 -2.80%
2026-06-12 0 0.143 0.143 0.156 0.143 0.158 510,000 80,010 0.1569 0.105 0.105 0.114 0.105 0.116 695,455 0.1150 2.88%
2026-06-11 0 0.139 0.135 0.154 0.139 0.160 360,000 53,070 0.1474 0.102 0.099 0.113 0.102 0.117 490,909 0.1081 -5.44%
2026-06-10 0 0.147 0.147 0.155 0.145 0.156 2,790,000 420,150 0.1506 0.108 0.108 0.114 0.106 0.114 3,804,545 0.1104 5.76%
2026-06-09 0 0.139 0.139 0.154 0.122 0.152 720,000 100,530 0.1396 0.102 0.102 0.113 0.089 0.111 981,818 0.1024 6.11%
2026-06-08 0 0.131 0.120 0.133 0.119 0.144 270,000 35,550 0.1317 0.096 0.088 0.098 0.087 0.106 368,182 0.0966 -2.24%
2026-06-05 0 0.134 0.134 0.148 0.126 0.140 1,200,000 159,240 0.1327 0.098 0.098 0.109 0.092 0.103 1,636,364 0.0973 6.35%
2026-06-04 0 0.126 0.126 0.130 0.124 0.134 510,000 65,250 0.1279 0.092 0.092 0.095 0.091 0.098 695,455 0.0938 7.69%
2026-06-03 0 0.117 0.119 0.123 0.116 0.137 570,000 73,440 0.1288 0.086 0.087 0.090 0.085 0.100 777,273 0.0945 -14.60%
2026-06-02 0 0.137 0.137 0.144 0.135 0.161 2,130,000 306,210 0.1438 0.100 0.100 0.106 0.099 0.118 2,904,545 0.1054 -21.71%
2026-06-01 0 0.175 0.161 0.175 0.173 0.176 180,000 31,410 0.1745 0.128 0.118 0.128 0.127 0.129 245,455 0.1280 1.16%
2026-05-29 0 0.173 0.173 0.174 0.170 0.172 360,000 61,530 0.1709 0.127 0.127 0.128 0.125 0.126 490,909 0.1253 6.79%
2026-05-28 0 0.162 0.153 0.179 - - 0 0 - 0.119 0.112 0.131 - - 0 - 0.00%
2026-05-27 0 0.162 0.162 0.177 0.156 0.156 180,000 28,080 0.1560 0.119 0.119 0.130 0.114 0.114 245,455 0.1144 3.85%
2026-05-26 0 0.156 0.155 0.178 0.156 0.181 1,020,000 173,730 0.1703 0.114 0.114 0.131 0.114 0.133 1,390,909 0.1249 -8.24%
2026-05-22 0 0.170 0.170 0.175 0.162 0.175 785,550 134,517 0.1712 0.125 0.125 0.128 0.119 0.128 1,071,205 0.1256 4.94%
2026-05-21 0 0.162 - 0.172 0.162 0.162 480,000 78,150 0.1628 0.119 - 0.126 0.119 0.119 654,545 0.1194 -0.61%
2026-05-20 0 0.163 0.159 0.171 0.153 0.181 1,800,000 314,340 0.1746 0.120 0.117 0.125 0.112 0.133 2,454,545 0.1281 1.88%
2026-05-19 0 0.160 0.157 0.164 0.135 0.174 2,070,000 323,850 0.1564 0.117 0.115 0.120 0.099 0.128 2,822,727 0.1147 23.08%
2026-05-18 0 0.130 0.130 0.135 0.126 0.126 30,000 3,780 0.1260 0.095 0.095 0.099 0.092 0.092 40,909 0.0924 8.33%
2026-05-15 0 0.120 0.115 0.125 - - 0 0 - 0.088 0.084 0.092 - - 0 - 0.00%
2026-05-14 0 0.120 0.116 0.126 - - 0 0 - 0.088 0.085 0.092 - - 0 - 0.00%
2026-05-13 0 0.120 0.116 0.122 0.116 0.122 90,000 10,740 0.1193 0.088 0.085 0.089 0.085 0.089 122,727 0.0875 -4.76%
2026-05-12 0 0.126 0.115 0.132 - - 0 0 - 0.092 0.084 0.097 - - 0 - 0.00%
2026-05-11 0 0.126 0.115 0.152 - - 0 0 - 0.092 0.084 0.111 - - 0 - 0.00%
2026-05-08 0 0.126 0.126 0.136 0.121 0.155 420,000 57,600 0.1371 0.092 0.092 0.100 0.089 0.114 572,727 0.1006 10.53%
2026-05-07 0 0.114 0.113 0.116 0.113 0.114 300,960 33,908 0.1127 0.084 0.083 0.085 0.083 0.084 410,400 0.0826 0.00%
2026-05-06 0 0.114 0.114 0.118 0.113 0.113 30,000 3,390 0.1130 0.084 0.084 0.087 0.083 0.083 40,909 0.0829 -0.87%
2026-05-05 0 0.115 0.115 0.121 - - 0 0 - 0.084 0.084 0.089 - - 0 - 0.00%
2026-05-04 0 0.115 0.114 0.124 0.112 0.125 258,000 30,660 0.1188 0.084 0.084 0.091 0.082 0.092 351,818 0.0871 -8.00%
2026-04-30 0 0.125 0.115 0.125 - - 0 0 - 0.092 0.084 0.092 - - 0 - 0.00%
2026-04-29 0 0.125 0.117 0.127 - - 30,050 3,875 0.1290 0.092 0.086 0.093 - - 40,977 0.0946 0.00%
2026-04-28 0 0.125 0.117 0.128 - - 0 0 - 0.092 0.086 0.094 - - 0 - 0.00%
2026-04-27 0 0.125 0.116 0.127 - - 0 0 - 0.092 0.085 0.093 - - 0 - 0.00%
2026-04-24 0 0.125 0.115 0.130 - - 0 0 - 0.092 0.084 0.095 - - 0 - 0.00%
2026-04-23 0 0.125 0.118 0.131 - - 0 0 - 0.092 0.087 0.096 - - 0 - 0.00%
2026-04-22 0 0.125 0.124 0.129 0.124 0.125 90,000 11,190 0.1243 0.092 0.091 0.095 0.091 0.092 122,727 0.0912 0.81%
2026-04-21 0 0.124 0.122 0.127 0.121 0.124 150,000 18,240 0.1216 0.091 0.089 0.093 0.089 0.091 204,545 0.0892 -3.13%
2026-04-20 0 0.128 0.120 0.128 0.130 0.130 210,125 27,314 0.1300 0.094 0.088 0.094 0.095 0.095 286,534 0.0953 -3.76%
2026-04-17 0 0.133 0.133 0.139 - - 0 0 - 0.098 0.098 0.102 - - 0 - 0.00%
2026-04-16 0 0.133 0.131 0.140 0.133 0.133 39,000 5,160 0.1323 0.098 0.096 0.103 0.098 0.098 53,182 0.0970 -7.64%
2026-04-15 0 0.144 0.130 0.147 0.144 0.144 120,000 17,280 0.1440 0.106 0.095 0.108 0.106 0.106 163,636 0.1056 0.70%
2026-04-14 0 0.143 0.134 0.147 - - 0 0 - 0.105 0.098 0.108 - - 0 - 0.00%
2026-04-13 0 0.143 0.130 0.149 - - 0 0 - 0.105 0.095 0.109 - - 0 - 0.00%
2026-04-10 0 0.143 0.133 0.143 - - 0 0 - 0.105 0.098 0.105 - - 0 - 0.00%
2026-04-09 0 0.143 0.143 0.150 0.131 0.148 362,500 52,450 0.1447 0.105 0.105 0.110 0.096 0.109 494,318 0.1061 -2.72%
2026-04-08 0 0.147 0.130 0.147 - - 0 0 - 0.108 0.095 0.108 - - 0 - -0.68%
2026-04-02 0 0.148 0.130 0.148 - - 0 0 - 0.109 0.095 0.109 - - 0 - 0.00%
2026-04-01 0 0.148 0.130 0.154 - - 0 0 - 0.109 0.095 0.113 - - 0 - 0.00%
2026-03-31 0 0.148 0.130 0.150 0.135 0.148 180,000 24,690 0.1372 0.109 0.095 0.110 0.099 0.109 245,455 0.1006 4.96%
2026-03-30 0 0.141 0.134 0.141 - - 0 0 - 0.103 0.098 0.103 - - 0 - 0.00%
2026-03-27 0 0.141 0.121 0.144 0.136 0.139 360,000 49,200 0.1367 0.103 0.089 0.106 0.100 0.102 490,909 0.1002 -2.08%
2026-03-26 0 0.144 0.136 0.144 - - 0 0 - 0.106 0.100 0.106 - - 0 - 0.00%
2026-03-25 0 0.144 0.136 0.144 - - 0 0 - 0.106 0.100 0.106 - - 0 - 0.00%
2026-03-24 0 0.144 0.136 0.147 0.140 0.144 60,000 8,520 0.1420 0.106 0.100 0.108 0.103 0.106 81,818 0.1041 -3.36%
2026-03-23 0 0.149 0.136 0.149 - - 0 0 - 0.109 0.100 0.109 - - 0 - -3.25%
2026-03-20 0 0.154 0.136 0.156 0.154 0.155 120,000 18,540 0.1545 0.113 0.100 0.114 0.113 0.114 163,636 0.1133 2.67%
2026-03-19 0 0.150 0.136 0.155 0.150 0.150 60,000 9,000 0.1500 0.110 0.100 0.114 0.110 0.110 81,818 0.1100 0.00%
2026-03-18 0 0.150 0.142 0.151 - - 0 0 - 0.110 0.104 0.111 - - 0 - 0.00%
2026-03-17 0 0.150 0.137 0.150 - - 0 0 - 0.110 0.100 0.110 - - 0 - 0.00%
2026-03-16 0 0.150 0.137 0.156 - - 0 0 - 0.110 0.100 0.114 - - 0 - 0.00%
2026-03-13 0 0.150 0.137 0.150 - - 21,000 2,688 0.1280 0.110 0.100 0.110 - - 28,636 0.0939 0.00%
2026-03-12 0 0.150 0.137 0.154 - - 0 0 - 0.110 0.100 0.113 - - 0 - 0.00%
2026-03-11 0 0.150 0.137 0.153 - - 0 0 - 0.110 0.100 0.112 - - 0 - 0.00%
2026-03-10 0 0.150 0.137 0.151 - - 0 0 - 0.110 0.100 0.111 - - 0 - 0.00%
2026-03-09 0 0.150 0.137 0.154 - - 0 0 - 0.110 0.100 0.113 - - 0 - 0.00%
2026-03-06 0 0.150 0.138 0.150 - - 0 0 - 0.110 0.101 0.110 - - 0 - -2.60%
2026-03-05 0 0.154 0.136 0.154 - - 0 0 - 0.113 0.100 0.113 - - 0 - 0.00%
2026-03-04 0 0.154 0.136 0.154 0.154 0.154 150,025 23,103 0.1540 0.113 0.100 0.113 0.113 0.113 204,580 0.1129 2.67%
2026-03-03 0 0.150 0.137 0.158 - - 0 0 - 0.110 0.100 0.116 - - 0 - 0.00%
2026-03-02 0 0.150 0.140 0.156 0.150 0.150 480,000 71,880 0.1498 0.110 0.103 0.114 0.110 0.110 654,545 0.1098 2.74%
2026-02-27 0 0.146 0.136 0.158 - - 0 0 - 0.107 0.100 0.116 - - 0 - 0.00%
2026-02-26 0 0.146 0.136 0.158 0.146 0.146 270,000 39,420 0.1460 0.107 0.100 0.116 0.107 0.107 368,182 0.1071 0.00%
2026-02-25 0 0.146 0.136 0.146 0.146 0.146 30,000 4,380 0.1460 0.107 0.100 0.107 0.107 0.107 40,909 0.1071 0.00%
2026-02-24 0 0.146 0.146 0.160 - - 0 0 - 0.107 0.107 0.117 - - 0 - 2.10%
2026-02-23 0 0.143 0.136 0.158 - - 0 0 - 0.105 0.100 0.116 - - 0 - 0.00%
2026-02-20 0 0.143 0.136 0.159 - - 900 113 0.1256 0.105 0.100 0.117 - - 1,227 0.0921 0.00%
2026-02-16 0 0.143 0.143 0.160 - - 0 0 - 0.105 0.105 0.117 - - 0 - 2.14%
2026-02-13 0 0.140 0.136 0.140 0.141 0.141 90,000 12,690 0.1410 0.103 0.100 0.103 0.103 0.103 122,727 0.1034 -0.71%
2026-02-12 0 0.141 0.141 0.157 0.134 0.134 90,000 12,060 0.1340 0.103 0.103 0.115 0.098 0.098 122,727 0.0983 -7.24%
2026-02-11 0 0.152 0.125 0.160 - - 0 0 - 0.111 0.092 0.117 - - 0 - 0.00%
2026-02-10 0 0.152 0.140 0.158 - - 0 0 - 0.111 0.103 0.116 - - 0 - 0.00%
2026-02-09 0 0.152 0.140 0.159 0.146 0.152 570,000 84,480 0.1482 0.111 0.103 0.117 0.107 0.111 777,273 0.1087 4.11%
2026-02-06 0 0.146 0.130 0.160 - - 0 0 - 0.107 0.095 0.117 - - 0 - 0.00%
2026-02-05 0 0.146 0.135 0.146 - - 1,500 195 0.1300 0.107 0.099 0.107 - - 2,045 0.0953 -0.68%
2026-02-04 0 0.147 0.135 0.148 - - 0 0 - 0.108 0.099 0.109 - - 0 - 0.00%
2026-02-03 0 0.147 0.136 0.147 - - 0 0 - 0.108 0.100 0.108 - - 0 - 0.00%
2026-02-02 0 0.147 0.125 0.160 - - 0 0 - 0.108 0.092 0.117 - - 0 - 0.00%
2026-01-30 0 0.147 0.126 0.160 - - 0 0 - 0.108 0.092 0.117 - - 0 - 0.00%
2026-01-29 0 0.147 0.125 0.160 - - 0 0 - 0.108 0.092 0.117 - - 0 - 0.00%
2026-01-28 0 0.147 0.125 0.160 - - 0 0 - 0.108 0.092 0.117 - - 0 - 0.00%
2026-01-27 0 0.147 0.140 0.147 0.142 0.147 189,000 27,615 0.1461 0.108 0.103 0.108 0.104 0.108 257,727 0.1071 -2.65%
2026-01-26 0 0.151 0.142 0.160 0.140 0.151 210,000 30,030 0.1430 0.111 0.104 0.117 0.103 0.111 286,364 0.1049 1.34%
2026-01-23 0 0.149 0.140 0.151 - - 0 0 - 0.109 0.103 0.111 - - 0 - 0.00%
2026-01-22 0 0.149 0.125 0.151 - - 0 0 - 0.109 0.092 0.111 - - 0 - 0.00%
2026-01-21 0 0.149 0.125 0.151 0.149 0.149 30,000 4,470 0.1490 0.109 0.092 0.111 0.109 0.109 40,909 0.1093 2.05%
2026-01-20 0 0.146 0.125 0.146 - - 21,000 2,793 0.1330 0.107 0.092 0.107 - - 28,636 0.0975 0.00%
2026-01-19 0 0.146 0.125 0.147 - - 0 0 - 0.107 0.092 0.108 - - 0 - 0.00%
2026-01-16 0 0.146 0.146 0.151 0.141 0.141 30,000 4,230 0.1410 0.107 0.107 0.111 0.103 0.103 40,909 0.1034 -3.31%
2026-01-15 0 0.151 0.125 0.151 - - 0 0 - 0.111 0.092 0.111 - - 0 - 0.00%
2026-01-14 0 0.151 0.125 0.160 - - 0 0 - 0.111 0.092 0.117 - - 0 - 0.00%
2026-01-13 0 0.151 0.125 0.160 - - 0 0 - 0.111 0.092 0.117 - - 0 - 0.00%
2026-01-12 0 0.151 0.147 0.160 0.140 0.151 1,440,300 202,781 0.1408 0.111 0.108 0.117 0.103 0.111 1,964,045 0.1032 0.67%
2026-01-09 0 0.150 0.139 0.160 - - 0 0 - 0.110 0.102 0.117 - - 0 - 0.00%
2026-01-08 0 0.150 0.150 0.160 0.148 0.150 270,000 40,620 0.1504 0.110 0.110 0.117 0.109 0.110 368,182 0.1103 0.67%
2026-01-07 0 0.149 0.146 0.152 0.149 0.149 33,450 4,939 0.1477 0.109 0.107 0.111 0.109 0.109 45,614 0.1083 0.68%
2026-01-06 0 0.148 0.144 0.152 - - 12,000 1,620 0.1350 0.109 0.106 0.111 - - 16,364 0.0990 0.00%
2026-01-05 0 0.148 0.148 0.152 0.145 0.145 180,000 26,100 0.1450 0.109 0.109 0.111 0.106 0.106 245,455 0.1063 2.07%
2026-01-02 0 0.145 0.144 0.152 0.144 0.149 151,500 22,080 0.1457 0.106 0.106 0.111 0.106 0.109 206,591 0.1069 -5.23%
2025-12-31 0 0.153 0.153 0.158 0.144 0.158 273,622 42,301 0.1546 0.112 0.112 0.116 0.106 0.116 373,121 0.1134 2.00%
2025-12-30 0 0.150 0.140 0.150 0.144 0.150 720,050 104,886 0.1457 0.110 0.103 0.110 0.106 0.110 981,886 0.1068 0.00%
2025-12-29 0 0.150 0.136 0.159 - - 0 0 - 0.110 0.100 0.117 - - 0 - 0.00%
2025-12-24 0 0.150 0.119 0.152 0.150 0.150 30,000 4,500 0.1500 0.110 0.087 0.111 0.110 0.110 40,909 0.1100 0.00%
2025-12-23 0 0.150 0.121 0.150 0.150 0.150 30,000 4,500 0.1500 0.110 0.089 0.110 0.110 0.110 40,909 0.1100 -2.60%
2025-12-22 0 0.154 0.119 0.159 - - 0 0 - 0.113 0.087 0.117 - - 0 - 0.00%
2025-12-19 0 0.154 0.135 0.154 - - 0 0 - 0.113 0.099 0.113 - - 0 - -0.65%
2025-12-18 0 0.155 0.136 0.156 - - 0 0 - 0.114 0.100 0.114 - - 0 - 0.00%
2025-12-17 0 0.155 0.150 0.158 0.144 0.155 180,200 26,337 0.1462 0.114 0.110 0.116 0.106 0.114 245,727 0.1072 -3.12%
2025-12-16 0 0.160 0.135 0.160 - - 0 0 - 0.117 0.099 0.117 - - 0 - -0.62%
2025-12-15 0 0.161 0.150 0.162 0.161 0.163 210,000 34,080 0.1623 0.118 0.110 0.119 0.118 0.120 286,364 0.1190 6.62%
2025-12-12 0 0.151 0.145 0.163 - - 0 0 - 0.111 0.106 0.120 - - 0 - 0.00%
2025-12-11 0 0.151 0.148 0.156 - - 0 0 - 0.111 0.109 0.114 - - 0 - 0.00%
2025-12-10 0 0.151 0.148 0.159 0.151 0.151 154,950 23,318 0.1505 0.111 0.109 0.117 0.111 0.111 211,295 0.1104 -1.31%
2025-12-09 0 0.153 0.149 0.155 - - 0 0 - 0.112 0.109 0.114 - - 0 - 0.00%
2025-12-08 0 0.153 0.148 0.154 0.153 0.155 390,900 60,336 0.1544 0.112 0.109 0.113 0.112 0.114 533,045 0.1132 -0.65%
2025-12-05 0 0.154 0.152 0.157 - - 0 0 - 0.113 0.111 0.115 - - 0 - 0.00%
2025-12-04 0 0.154 0.151 0.161 0.154 0.167 270,000 44,250 0.1639 0.113 0.111 0.118 0.113 0.122 368,182 0.1202 -5.52%
2025-12-03 0 0.163 0.153 0.163 0.151 0.163 593,300 92,741 0.1563 0.120 0.112 0.120 0.111 0.120 809,045 0.1146 1.24%
2025-12-02 0 0.161 0.153 0.161 0.151 0.161 1,800,450 277,174 0.1539 0.118 0.112 0.118 0.111 0.118 2,455,159 0.1129 3.21%
2025-12-01 0 0.156 0.152 0.160 0.150 0.173 1,239,900 197,425 0.1592 0.114 0.111 0.117 0.110 0.127 1,690,773 0.1168 -4.88%
2025-11-28 0 0.164 0.160 0.165 0.162 0.174 3,660,000 605,640 0.1655 0.120 0.117 0.121 0.119 0.128 4,990,909 0.1213 3.14%
2025-11-27 0 0.159 0.156 0.161 0.155 0.159 240,000 37,770 0.1574 0.117 0.114 0.118 0.114 0.117 327,273 0.1154 -1.85%
2025-11-26 0 0.162 0.156 0.168 0.162 0.165 330,000 53,760 0.1629 0.119 0.114 0.123 0.119 0.121 450,000 0.1195 -1.82%
2025-11-25 0 0.165 0.158 0.169 0.156 0.165 1,800,000 284,070 0.1578 0.121 0.116 0.124 0.114 0.121 2,454,545 0.1157 3.13%
2025-11-24 0 0.160 0.153 0.170 0.160 0.160 90,000 14,700 0.1633 0.117 0.112 0.125 0.117 0.117 122,727 0.1198 -5.88%
2025-11-21 0 0.170 0.153 0.173 0.160 0.170 180,000 29,940 0.1663 0.125 0.112 0.127 0.117 0.125 245,455 0.1220 9.68%
2025-11-20 0 0.155 0.153 0.164 0.153 0.169 480,000 77,700 0.1619 0.114 0.112 0.120 0.112 0.124 654,545 0.1187 -6.06%
2025-11-19 0 0.165 0.160 0.169 0.158 0.165 1,830,000 300,330 0.1641 0.121 0.117 0.124 0.116 0.121 2,495,455 0.1204 1.23%
2025-11-18 0 0.163 0.163 0.164 0.153 0.155 1,020,000 156,300 0.1532 0.120 0.120 0.120 0.112 0.114 1,390,909 0.1124 0.00%
2025-11-17 0 0.163 0.163 0.169 0.159 0.171 4,836,000 787,164 0.1628 0.120 0.120 0.124 0.117 0.125 6,594,545 0.1194 0.62%
2025-11-14 0 0.162 0.155 0.167 0.155 0.160 330,000 52,200 0.1582 0.119 0.114 0.122 0.114 0.117 450,000 0.1160 8.00%
2025-11-13 0 0.150 0.143 0.155 0.150 0.150 90,000 13,500 0.1500 0.110 0.105 0.114 0.110 0.110 122,727 0.1100 0.00%
2025-11-12 0 0.150 0.150 0.154 0.150 0.150 60,000 9,000 0.1500 0.110 0.110 0.113 0.110 0.110 81,818 0.1100 1.35%
2025-11-11 0 0.148 0.146 0.155 0.146 0.150 480,000 70,830 0.1476 0.109 0.107 0.114 0.107 0.110 654,545 0.1082 1.37%
2025-11-10 0 0.146 0.146 0.154 0.146 0.146 60,000 8,850 0.1475 0.107 0.107 0.113 0.107 0.107 81,818 0.1082 -3.95%
2025-11-07 0 0.152 0.152 0.159 0.152 0.152 150,000 22,800 0.1520 0.111 0.111 0.117 0.111 0.111 204,545 0.1115 0.66%
2025-11-06 0 0.151 0.151 0.156 0.143 0.155 1,050,000 158,370 0.1508 0.111 0.111 0.114 0.105 0.114 1,431,818 0.1106 5.59%
2025-11-05 0 0.143 0.143 0.148 0.143 0.144 570,000 81,990 0.1438 0.105 0.105 0.109 0.105 0.106 777,273 0.1055 0.70%
2025-11-04 0 0.142 0.138 0.144 0.136 0.142 151,080 20,779 0.1375 0.104 0.101 0.106 0.100 0.104 206,018 0.1009 5.97%
2025-11-03 0 0.134 0.132 0.137 0.134 0.136 180,000 24,330 0.1352 0.098 0.097 0.100 0.098 0.100 245,455 0.0991 -9.46%
2025-10-31 0 0.148 0.132 0.148 - - 30,000 4,440 0.1480 0.109 0.097 0.109 - - 40,909 0.1085 0.00%
2025-10-30 0 0.148 0.133 0.148 0.142 0.148 90,000 12,960 0.1440 0.109 0.098 0.109 0.104 0.109 122,727 0.1056 4.23%
2025-10-28 0 0.142 0.142 0.147 0.136 0.140 360,000 50,280 0.1397 0.104 0.104 0.108 0.100 0.103 490,909 0.1024 -0.70%
2025-10-27 0 0.143 0.143 0.145 0.141 0.146 330,000 47,400 0.1436 0.105 0.105 0.106 0.103 0.107 450,000 0.1053 3.62%
2025-10-24 0 0.138 0.138 0.141 0.134 0.148 1,680,000 235,260 0.1400 0.101 0.101 0.103 0.098 0.109 2,290,909 0.1027 -2.13%
2025-10-23 0 0.141 0.138 0.141 0.133 0.159 2,529,000 378,201 0.1495 0.103 0.101 0.103 0.098 0.117 3,448,636 0.1097 -5.37%
2025-10-22 0 0.149 0.143 0.149 0.127 0.188 11,204,564 1,801,692 0.1608 0.109 0.105 0.109 0.093 0.138 15,278,951 0.1179 34.23%
2025-10-21 0 0.111 0.111 0.126 0.111 0.132 1,680,000 206,460 0.1229 0.081 0.081 0.092 0.081 0.097 2,290,909 0.0901 -5.93%
2025-10-20 0 0.118 0.118 0.125 0.118 0.121 360,000 43,260 0.1202 0.087 0.087 0.092 0.087 0.089 490,909 0.0881 -2.48%
2025-10-17 0 0.121 0.118 0.121 0.118 0.124 1,590,000 192,360 0.1210 0.089 0.087 0.089 0.087 0.091 2,168,182 0.0887 -2.42%
2025-10-16 0 0.124 0.123 0.126 0.121 0.130 909,400 114,658 0.1261 0.091 0.090 0.092 0.089 0.095 1,240,091 0.0925 0.00%
2025-10-15 0 0.124 0.124 0.129 0.122 0.146 10,560,000 1,312,110 0.1243 0.091 0.091 0.095 0.089 0.107 14,400,000 0.0911 -9.49%
2025-10-14 0 0.137 0.137 0.139 0.134 0.153 3,270,000 458,640 0.1403 0.100 0.100 0.102 0.098 0.112 4,459,091 0.1029 -8.05%
2025-10-13 0 0.149 0.145 0.149 0.142 0.160 1,020,900 153,133 0.1500 0.109 0.106 0.109 0.104 0.117 1,392,136 0.1100 -3.87%
2025-10-10 0 0.155 0.149 0.158 0.150 0.186 4,320,000 703,680 0.1629 0.114 0.109 0.116 0.110 0.136 5,890,909 0.1195 -15.30%
2025-10-09 0 0.183 0.172 0.183 0.166 0.185 456,000 79,284 0.1739 0.134 0.126 0.134 0.122 0.136 621,818 0.1275 2.81%
2025-10-08 0 0.178 0.162 0.178 - - 10,200 1,662 0.1629 0.131 0.119 0.131 - - 13,909 0.1195 0.00%
2025-10-06 0 0.178 0.162 0.178 0.164 0.180 180,000 30,750 0.1708 0.131 0.119 0.131 0.120 0.132 245,455 0.1253 2.89%
2025-10-03 0 0.173 0.158 0.173 0.182 0.182 212,550 36,770 0.1730 0.127 0.116 0.127 0.133 0.133 289,841 0.1269 1.17%
2025-10-02 0 0.171 0.158 0.171 0.158 0.173 603,000 99,063 0.1643 0.125 0.116 0.125 0.116 0.127 822,273 0.1205 8.92%
2025-09-30 0 0.157 0.155 0.163 0.155 0.167 840,000 132,870 0.1582 0.115 0.114 0.120 0.114 0.122 1,145,455 0.1160 -8.72%
2025-09-29 0 0.172 0.160 0.172 0.163 0.180 335,250 57,300 0.1709 0.126 0.117 0.126 0.120 0.132 457,159 0.1253 -0.58%
2025-09-26 0 0.173 0.165 0.172 0.172 0.189 600,000 106,470 0.1775 0.127 0.121 0.126 0.126 0.139 818,182 0.1301 0.58%
2025-09-25 0 0.172 0.158 0.172 - - 0 0 - 0.126 0.116 0.126 - - 0 - 0.00%
2025-09-24 0 0.172 0.158 0.173 0.163 0.175 152,700 25,782 0.1688 0.126 0.116 0.127 0.120 0.128 208,227 0.1238 -1.15%
2025-09-23 0 0.174 0.163 0.174 0.159 0.175 300,360 51,025 0.1699 0.128 0.120 0.128 0.117 0.128 409,582 0.1246 8.75%
2025-09-22 0 0.160 0.156 0.160 0.151 0.169 660,000 104,310 0.1580 0.117 0.114 0.117 0.111 0.124 900,000 0.1159 1.91%
2025-09-19 0 0.157 0.145 0.156 - - 0 0 - 0.115 0.106 0.114 - - 0 - -3.09%
2025-09-18 0 0.162 0.145 0.162 0.155 0.165 450,000 71,100 0.1580 0.119 0.106 0.119 0.114 0.121 613,636 0.1159 -0.61%
2025-09-17 0 0.163 0.158 0.162 0.153 0.170 240,000 38,460 0.1603 0.120 0.116 0.119 0.112 0.125 327,273 0.1175 1.88%
2025-09-16 0 0.160 0.155 0.163 0.159 0.179 1,770,000 292,320 0.1652 0.117 0.114 0.120 0.117 0.131 2,413,636 0.1211 -12.57%
2025-09-15 0 0.183 0.160 0.183 - - 5,100 867 0.1700 0.134 0.117 0.134 - - 6,955 0.1247 -0.54%
2025-09-12 0 0.184 0.160 0.184 - - 0 0 - 0.135 0.117 0.135 - - 0 - 0.00%
2025-09-11 0 0.184 0.175 0.184 - - 0 0 - 0.135 0.128 0.135 - - 0 - -0.54%
2025-09-10 0 0.185 0.160 0.187 0.181 0.189 153,750 28,316 0.1842 0.136 0.117 0.137 0.133 0.139 209,659 0.1351 0.00%
2025-09-09 0 0.185 0.175 0.185 0.180 0.198 570,000 104,940 0.1841 0.136 0.128 0.136 0.132 0.145 777,273 0.1350 -0.54%
2025-09-08 0 0.186 0.185 0.193 0.186 0.200 150,000 28,890 0.1926 0.136 0.136 0.142 0.136 0.147 204,545 0.1412 -1.59%
2025-09-05 0 0.189 0.177 0.189 0.182 0.195 180,000 33,810 0.1878 0.139 0.130 0.139 0.133 0.143 245,455 0.1377 3.28%
2025-09-04 0 0.183 0.172 0.183 0.169 0.185 516,000 90,744 0.1759 0.134 0.126 0.134 0.124 0.136 703,636 0.1290 3.98%
2025-09-03 0 0.176 0.171 0.175 - - 60,000 10,560 0.1760 0.129 0.125 0.128 - - 81,818 0.1291 -1.12%
2025-09-02 0 0.178 0.157 0.177 0.174 0.180 270,000 47,460 0.1758 0.131 0.115 0.130 0.128 0.132 368,182 0.1289 2.89%
2025-09-01 0 0.173 0.150 0.170 0.169 0.184 991,200 171,494 0.1730 0.127 0.110 0.125 0.124 0.135 1,351,636 0.1269 -4.95%
2025-08-29 0 0.182 0.167 0.182 0.170 0.220 3,130,000 566,390 0.1810 0.133 0.122 0.133 0.125 0.161 4,268,182 0.1327 -4.21%
2025-08-28 0 0.190 0.179 0.190 0.170 0.194 751,125 132,811 0.1768 0.139 0.131 0.139 0.125 0.142 1,024,261 0.1297 2.15%
2025-08-27 0 0.186 0.172 0.186 0.177 0.197 540,000 100,380 0.1859 0.136 0.126 0.136 0.130 0.144 736,364 0.1363 5.08%
2025-08-26 0 0.177 0.168 0.177 - - 0 0 - 0.130 0.123 0.130 - - 0 - -1.67%
2025-08-25 0 0.180 0.173 0.182 0.170 0.184 570,000 101,010 0.1772 0.132 0.127 0.133 0.125 0.135 777,273 0.1300 -2.70%
2025-08-22 0 0.185 0.165 0.185 0.160 0.195 2,820,000 509,310 0.1806 0.136 0.121 0.136 0.117 0.143 3,845,455 0.1324 8.82%
2025-08-21 0 0.170 0.158 0.170 0.164 0.175 150,000 25,500 0.1700 0.125 0.116 0.125 0.120 0.128 204,545 0.1247 0.00%
2025-08-20 0 0.170 0.161 0.170 0.153 0.172 750,000 121,560 0.1621 0.125 0.118 0.125 0.112 0.126 1,022,727 0.1189 1.80%
2025-08-19 0 0.167 0.164 0.169 0.161 0.176 960,100 158,295 0.1649 0.122 0.120 0.124 0.118 0.129 1,309,227 0.1209 4.37%
2025-08-18 0 0.160 0.153 0.160 0.142 0.160 605,913 90,823 0.1499 0.117 0.112 0.117 0.104 0.117 826,245 0.1099 11.11%
2025-08-15 0 0.144 0.134 0.144 0.134 0.144 231,000 31,107 0.1347 0.106 0.098 0.106 0.098 0.106 315,000 0.0988 3.60%
2025-08-14 0 0.139 0.135 0.140 0.132 0.139 240,000 33,210 0.1384 0.102 0.099 0.103 0.097 0.102 327,273 0.1015 5.30%
2025-08-13 0 0.132 0.132 0.140 0.130 0.140 1,320,000 173,640 0.1315 0.097 0.097 0.103 0.095 0.103 1,800,000 0.0965 -5.71%
2025-08-12 0 0.140 0.128 0.149 0.133 0.140 90,000 12,180 0.1353 0.103 0.094 0.109 0.098 0.103 122,727 0.0992 6.06%
2025-08-11 0 0.132 0.132 0.149 0.128 0.137 360,000 48,240 0.1340 0.097 0.097 0.109 0.094 0.100 490,909 0.0983 -3.65%
2025-08-08 0 0.137 0.137 0.149 0.132 0.132 120,450 16,616 0.1379 0.100 0.100 0.109 0.097 0.097 164,250 0.1012 -1.44%
2025-08-07 0 0.139 0.132 0.139 0.139 0.139 900,000 125,100 0.1390 0.102 0.097 0.102 0.102 0.102 1,227,273 0.1019 -0.71%
2025-08-06 0 0.140 0.134 0.149 0.130 0.140 180,000 24,240 0.1347 0.103 0.098 0.109 0.095 0.103 245,455 0.0988 0.00%
2025-08-05 0 0.140 0.128 0.149 - - 1,500 180 0.1200 0.103 0.094 0.109 - - 2,045 0.0880 0.00%
2025-08-04 0 0.140 0.130 0.149 - - 0 0 - 0.103 0.095 0.109 - - 0 - 0.00%
2025-08-01 0 0.140 0.131 0.151 0.140 0.140 990,000 138,630 0.1400 0.103 0.096 0.111 0.103 0.103 1,350,000 0.1027 0.72%
2025-07-31 0 0.139 0.130 0.149 0.139 0.139 30,000 4,170 0.1390 0.102 0.095 0.109 0.102 0.102 40,909 0.1019 1.46%
2025-07-30 0 0.137 0.128 0.149 - - 0 0 - 0.100 0.094 0.109 - - 0 - 0.00%
2025-07-29 0 0.137 0.134 0.149 0.137 0.137 210,000 28,770 0.1370 0.100 0.098 0.109 0.100 0.100 286,364 0.1005 0.00%
2025-07-28 0 0.137 0.134 0.149 - - 0 0 - 0.100 0.098 0.109 - - 0 - 0.00%
2025-07-25 0 0.137 0.129 0.149 - - 0 0 - 0.100 0.095 0.109 - - 0 - 0.00%
2025-07-24 0 0.137 0.130 0.149 - - 0 0 - 0.100 0.095 0.109 - - 0 - 0.00%
2025-07-23 0 0.137 0.137 0.152 0.135 0.136 90,000 12,180 0.1353 0.100 0.100 0.111 0.099 0.100 122,727 0.0992 -2.14%
2025-07-22 0 0.140 0.140 0.149 0.132 0.132 10,200,250 1,346,430 0.1320 0.103 0.103 0.109 0.097 0.097 13,909,432 0.0968 2.94%
2025-07-21 0 0.136 0.136 0.149 0.133 0.133 11,379,900 1,524,767 0.1340 0.100 0.100 0.109 0.098 0.098 15,518,045 0.0983 0.74%
2025-07-18 0 0.135 0.132 0.135 0.133 0.135 8,850,000 1,177,530 0.1331 0.099 0.097 0.099 0.098 0.099 12,068,182 0.0976 1.50%
2025-07-17 0 0.133 0.131 0.150 0.116 0.133 150,000 18,930 0.1262 0.098 0.096 0.110 0.085 0.098 204,545 0.0925 -1.48%
2025-07-16 0 0.135 0.135 0.149 - - 0 0 - 0.099 0.099 0.109 - - 0 - 0.00%
2025-07-15 0 0.135 0.130 0.140 0.135 0.136 90,000 12,180 0.1353 0.099 0.095 0.103 0.099 0.100 122,727 0.0992 -3.57%
2025-07-14 0 0.140 0.137 0.151 0.140 0.140 120,000 16,800 0.1400 0.103 0.100 0.111 0.103 0.103 163,636 0.1027 -0.71%
2025-07-11 0 0.141 0.137 0.163 - - 0 0 - 0.103 0.100 0.120 - - 0 - 0.00%
2025-07-10 0 0.141 0.141 0.164 - - 0 0 - 0.103 0.103 0.120 - - 0 - 0.00%
2025-07-09 0 0.141 0.132 0.145 - - 50 6 0.1200 0.103 0.097 0.106 - - 68 0.0880 0.00%
2025-07-08 0 0.141 0.139 0.151 0.130 0.141 300,000 39,810 0.1327 0.103 0.102 0.111 0.095 0.103 409,091 0.0973 -2.76%
2025-07-07 0 0.145 0.135 0.146 0.145 0.145 30,000 4,350 0.1450 0.106 0.099 0.107 0.106 0.106 40,909 0.1063 -0.68%
2025-07-04 0 0.146 0.146 0.160 0.140 0.151 690,000 100,470 0.1456 0.107 0.107 0.117 0.103 0.111 940,909 0.1068 -2.67%
2025-07-03 0 0.150 0.138 0.150 - - 14,640 2,073 0.1416 0.110 0.101 0.110 - - 19,964 0.1038 -3.23%
2025-07-02 0 0.155 0.146 0.155 - - 0 0 - 0.114 0.107 0.114 - - 0 - -0.64%
2025-06-30 0 0.156 0.153 0.160 0.156 0.166 1,569,000 251,805 0.1605 0.114 0.112 0.117 0.114 0.122 2,139,545 0.1177 1.30%
2025-06-27 0 0.154 0.145 0.154 0.152 0.155 120,000 18,570 0.1548 0.113 0.106 0.113 0.111 0.114 163,636 0.1135 -3.75%
2025-06-26 0 0.160 0.151 0.165 0.140 0.180 6,060,222 961,929 0.1587 0.117 0.111 0.121 0.103 0.132 8,263,939 0.1164 15.94%
2025-06-25 0 0.138 0.133 0.138 0.122 0.149 1,343,992 179,379 0.1335 0.101 0.098 0.101 0.089 0.109 1,832,716 0.0979 7.81%
2025-06-24 0 0.128 0.123 0.130 0.128 0.128 570,075 72,488 0.1272 0.094 0.090 0.095 0.094 0.094 777,375 0.0932 0.00%
2025-06-23 0 0.128 0.119 0.129 0.120 0.128 62,850 7,753 0.1234 0.094 0.087 0.095 0.088 0.094 85,705 0.0905 0.00%
2025-06-20 0 0.128 0.120 0.128 - - 0 0 - 0.094 0.088 0.094 - - 0 - 0.00%
2025-06-19 0 0.128 0.120 0.128 - - 0 0 - 0.094 0.088 0.094 - - 0 - 0.00%
2025-06-18 0 0.128 0.120 0.128 0.128 0.128 153,000 19,548 0.1278 0.094 0.088 0.094 0.094 0.094 208,636 0.0937 0.00%
2025-06-17 0 0.128 0.123 0.130 0.128 0.128 192,450 24,484 0.1272 0.094 0.090 0.095 0.094 0.094 262,432 0.0933 0.00%
2025-06-16 0 0.128 0.124 0.130 - - 0 0 - 0.094 0.091 0.095 - - 0 - 0.00%
2025-06-13 0 0.128 0.119 0.130 0.121 0.128 513,000 64,374 0.1255 0.094 0.087 0.095 0.089 0.094 699,545 0.0920 0.79%
2025-06-12 0 0.127 0.125 0.132 0.127 0.139 900,000 116,760 0.1297 0.093 0.092 0.097 0.093 0.102 1,227,273 0.0951 0.00%
2025-06-11 0 0.127 0.120 0.127 0.123 0.127 180,000 22,470 0.1248 0.093 0.088 0.093 0.090 0.093 245,455 0.0915 2.42%
2025-06-10 0 0.124 0.120 0.124 0.123 0.125 150,000 18,600 0.1240 0.091 0.088 0.091 0.090 0.092 204,545 0.0909 1.64%
2025-06-09 0 0.122 0.117 0.126 - - 0 0 - 0.089 0.086 0.092 - - 0 - 0.00%
2025-06-06 0 0.122 0.117 0.123 - - 0 0 - 0.089 0.086 0.090 - - 0 - 0.00%
2025-06-05 0 0.122 0.117 0.123 - - 0 0 - 0.089 0.086 0.090 - - 0 - 0.00%
2025-06-04 0 0.122 0.116 0.125 0.122 0.122 300,000 36,600 0.1220 0.089 0.085 0.092 0.089 0.089 409,091 0.0895 0.00%
2025-06-03 0 0.122 0.119 0.126 - - 0 0 - 0.089 0.087 0.092 - - 0 - 0.00%
2025-06-02 0 0.122 0.120 0.124 - - 0 0 - 0.089 0.088 0.091 - - 0 - 0.00%
2025-05-30 0 0.122 0.118 0.123 - - 0 0 - 0.089 0.087 0.090 - - 0 - 0.00%
2025-05-29 0 0.122 0.119 0.123 0.116 0.143 660,000 80,250 0.1216 0.089 0.087 0.090 0.085 0.105 900,000 0.0892 -2.40%
2025-05-28 0 0.125 0.124 0.127 0.120 0.132 600,450 75,229 0.1253 0.092 0.091 0.093 0.088 0.097 818,795 0.0919 5.04%
2025-05-27 0 0.119 0.119 0.126 0.119 0.127 270,000 33,360 0.1236 0.087 0.087 0.092 0.087 0.093 368,182 0.0906 -2.46%
2025-05-26 0 0.122 0.121 0.126 0.114 0.127 1,560,000 190,170 0.1219 0.089 0.089 0.092 0.084 0.093 2,127,273 0.0894 7.02%
2025-05-23 0 0.114 0.114 0.120 0.114 0.114 36,000 4,092 0.1137 0.084 0.084 0.088 0.084 0.084 49,091 0.0834 -1.72%
2025-05-22 0 0.116 0.115 0.123 - - 0 0 - 0.085 0.084 0.090 - - 0 - 0.00%
2025-05-21 0 0.116 0.116 0.123 0.116 0.116 30,000 3,480 0.1160 0.085 0.085 0.090 0.085 0.085 40,909 0.0851 0.00%
2025-05-20 0 0.116 0.116 0.120 0.115 0.125 720,000 85,290 0.1185 0.085 0.085 0.088 0.084 0.092 981,818 0.0869 0.87%
2025-05-19 0 0.115 0.115 0.120 0.113 0.115 150,000 17,100 0.1140 0.084 0.084 0.088 0.083 0.084 204,545 0.0836 -0.86%
2025-05-16 0 0.116 0.114 0.119 0.113 0.116 420,000 48,540 0.1156 0.085 0.084 0.087 0.083 0.085 572,727 0.0848 2.65%
2025-05-15 0 0.113 0.113 0.120 0.112 0.114 540,300 61,050 0.1130 0.083 0.083 0.088 0.082 0.084 736,773 0.0829 -5.83%
2025-05-14 0 0.120 0.111 0.121 0.114 0.115 600,000 68,970 0.1150 0.088 0.081 0.089 0.084 0.084 818,182 0.0843 0.00%
2025-05-13 0 0.120 0.114 0.120 0.115 0.121 810,000 94,920 0.1172 0.088 0.084 0.088 0.084 0.089 1,104,545 0.0859 0.00%
2025-05-12 0 0.120 0.114 0.121 0.114 0.120 90,000 10,440 0.1160 0.088 0.084 0.089 0.084 0.088 122,727 0.0851 5.26%
2025-05-09 0 0.114 0.111 0.118 0.112 0.119 2,670,000 304,770 0.1141 0.084 0.081 0.087 0.082 0.087 3,640,909 0.0837 -10.94%
2025-05-08 0 0.128 0.118 0.128 - - 0 0 - 0.094 0.087 0.094 - - 0 - 0.00%
2025-05-07 0 0.128 0.118 0.132 - - 150 16 0.1067 0.094 0.087 0.097 - - 205 0.0782 0.00%
2025-05-06 0 0.128 0.118 0.128 - - 0 0 - 0.094 0.087 0.094 - - 0 - 0.00%
2025-05-02 0 0.128 0.118 0.129 - - 0 0 - 0.094 0.087 0.095 - - 0 - 0.00%
2025-04-30 0 0.128 0.121 0.128 0.122 0.128 210,000 26,130 0.1244 0.094 0.089 0.094 0.089 0.094 286,364 0.0912 4.92%
2025-04-29 0 0.122 0.122 0.127 - - 0 0 - 0.089 0.089 0.093 - - 0 - 0.83%
2025-04-28 0 0.121 0.120 0.124 0.121 0.121 30,000 3,630 0.1210 0.089 0.088 0.091 0.089 0.089 40,909 0.0887 0.00%
2025-04-25 0 0.121 0.121 0.126 0.121 0.125 856,050 105,721 0.1235 0.089 0.089 0.092 0.089 0.092 1,167,341 0.0906 0.83%
2025-04-24 0 0.120 0.115 0.122 0.116 0.120 120,000 14,220 0.1185 0.088 0.084 0.089 0.085 0.088 163,636 0.0869 1.69%
2025-04-23 0 0.118 0.114 0.118 0.114 0.119 420,000 48,870 0.1164 0.087 0.084 0.087 0.084 0.087 572,727 0.0853 1.72%
2025-04-22 0 0.116 0.113 0.117 0.112 0.117 1,080,000 123,930 0.1148 0.085 0.083 0.086 0.082 0.086 1,472,727 0.0842 -1.69%
2025-04-17 0 0.118 0.116 0.122 0.116 0.118 270,000 32,130 0.1190 0.087 0.085 0.089 0.085 0.087 368,182 0.0873 -3.28%
2025-04-16 0 0.122 0.114 0.125 0.111 0.122 1,175,100 136,600 0.1162 0.089 0.084 0.092 0.081 0.089 1,602,409 0.0852 0.00%
2025-04-15 0 0.122 0.119 0.126 0.120 0.124 870,000 106,410 0.1223 0.089 0.087 0.092 0.088 0.091 1,186,364 0.0897 -4.69%
2025-04-14 0 0.128 0.120 0.128 0.122 0.128 810,500 101,520 0.1253 0.094 0.088 0.094 0.089 0.094 1,105,227 0.0919 1.59%
2025-04-11 0 0.126 0.122 0.128 0.118 0.126 450,000 55,980 0.1244 0.092 0.089 0.094 0.087 0.092 613,636 0.0912 0.00%
2025-04-10 0 0.126 0.116 0.125 0.118 0.130 1,260,000 154,920 0.1230 0.092 0.085 0.092 0.087 0.095 1,718,182 0.0902 0.00%
2025-04-09 0 0.126 0.120 0.127 0.120 0.129 1,260,000 154,800 0.1229 0.092 0.088 0.093 0.088 0.095 1,718,182 0.0901 -2.33%
2025-04-08 0 0.129 0.123 0.130 0.120 0.129 690,900 85,631 0.1239 0.095 0.090 0.095 0.088 0.095 942,136 0.0909 1.57%
2025-04-07 0 0.127 0.116 0.127 0.105 0.148 3,840,000 473,640 0.1233 0.093 0.085 0.093 0.077 0.109 5,236,364 0.0905 -16.45%
2025-04-03 0 0.152 0.145 0.155 0.150 0.160 1,480,886 228,067 0.1540 0.111 0.106 0.114 0.110 0.117 2,019,390 0.1129 -3.18%
2025-04-02 0 0.157 0.151 0.157 0.150 0.165 1,050,000 165,090 0.1572 0.115 0.111 0.115 0.110 0.121 1,431,818 0.1153 -0.63%
2025-04-01 0 0.158 0.151 0.158 0.148 0.158 7,020,000 1,066,260 0.1519 0.116 0.111 0.116 0.109 0.116 9,572,727 0.1114 3.27%
2025-03-31 0 0.153 0.146 0.154 0.140 0.160 7,284,000 1,094,402 0.1502 0.112 0.107 0.113 0.103 0.117 9,932,727 0.1102 -4.37%
2025-03-28 0 0.160 0.152 0.160 0.146 0.181 20,725,387 3,268,563 0.1577 0.117 0.111 0.117 0.107 0.133 28,261,891 0.1157 -21.95%
2025-03-27 0 0.205 0.206 0.210 0.203 0.225 2,886,200 610,884 0.2117 0.150 0.151 0.154 0.149 0.165 3,935,727 0.1552 -10.87%
2025-03-26 0 0.230 0.225 0.234 0.200 0.305 13,331,800 3,032,452 0.2275 0.169 0.165 0.172 0.147 0.224 18,179,727 0.1668 -36.11%
2025-03-25 0 0.360 0.320 0.360 0.305 0.375 912,805 302,537 0.3314 0.264 0.235 0.264 0.224 0.275 1,244,734 0.2431 2.86%
2025-03-24 0 0.350 0.340 0.350 0.350 0.350 30,000 10,500 0.3500 0.257 0.249 0.257 0.257 0.257 40,909 0.2567 -2.78%
2025-03-21 0 0.360 0.350 0.360 0.360 0.395 90,000 33,600 0.3733 0.264 0.257 0.264 0.264 0.290 122,727 0.2738 -8.86%
2025-03-20 0 0.395 0.350 0.400 0.360 0.395 440,200 164,163 0.3729 0.290 0.257 0.293 0.264 0.290 600,273 0.2735 8.22%
2025-03-19 0 0.365 0.330 0.365 0.300 0.365 469,150 157,850 0.3365 0.268 0.242 0.268 0.220 0.268 639,750 0.2467 17.74%
2025-03-18 0 0.310 0.325 0.355 0.310 0.310 60,000 18,600 0.3100 0.227 0.238 0.260 0.227 0.227 81,818 0.2273 -1.59%
2025-03-17 0 0.315 0.315 0.350 0.315 0.350 510,000 166,200 0.3259 0.231 0.231 0.257 0.231 0.257 695,455 0.2390 -14.86%
2025-03-14 0 0.370 0.305 0.370 0.330 0.370 150,000 51,600 0.3440 0.271 0.224 0.271 0.242 0.271 204,545 0.2523 12.12%
2025-03-13 0 0.330 0.300 0.360 0.330 0.355 94,725 31,888 0.3366 0.242 0.220 0.264 0.242 0.260 129,170 0.2469 -5.71%
2025-03-12 0 0.350 0.285 0.355 0.270 0.350 159,000 45,885 0.2886 0.257 0.209 0.260 0.198 0.257 216,818 0.2116 25.00%
2025-03-11 0 0.280 0.280 0.340 - - 12,600 3,151 0.2501 0.205 0.205 0.249 - - 17,182 0.1834 5.66%
2025-03-10 0 0.265 0.265 0.335 0.250 0.315 140,550 37,677 0.2681 0.194 0.194 0.246 0.183 0.231 191,659 0.1966 0.00%
2025-03-07 0 0.265 0.260 0.385 0.250 0.265 259,825 65,780 0.2532 0.194 0.191 0.282 0.183 0.194 354,307 0.1857 9.05%
2025-03-06 0 0.243 0.239 0.245 0.222 0.250 757,950 183,266 0.2418 0.178 0.175 0.180 0.163 0.183 1,033,568 0.1773 -16.21%
2025-03-05 0 0.290 0.217 0.290 - - 6,375 1,493 0.2342 0.213 0.159 0.213 - - 8,693 0.1717 -3.33%
2025-03-04 0 0.300 0.250 0.300 0.300 0.300 126,886 37,886 0.2986 0.220 0.183 0.220 0.220 0.220 173,026 0.2190 0.00%
2025-03-03 0 0.300 0.250 0.305 0.300 0.300 30,000 9,000 0.3000 0.220 0.183 0.224 0.220 0.220 40,909 0.2200 -1.64%
2025-02-28 0 0.305 0.250 0.305 - - 600 145 0.2417 0.224 0.183 0.224 - - 818 0.1772 -1.61%
2025-02-27 0 0.310 0.250 0.310 - - 25 6 0.2400 0.227 0.183 0.227 - - 34 0.1760 0.00%
2025-02-26 0 0.310 0.255 0.310 0.315 0.315 36,000 10,860 0.3017 0.227 0.187 0.227 0.231 0.231 49,091 0.2212 1.64%
2025-02-25 0 0.305 0.250 0.305 - - 0 0 - 0.224 0.183 0.224 - - 0 - 0.00%
2025-02-24 0 0.305 0.255 0.305 0.255 0.305 431,800 122,168 0.2829 0.224 0.187 0.224 0.187 0.224 588,818 0.2075 0.00%
2025-02-21 0 0.305 - 0.305 0.305 0.305 30,000 9,150 0.3050 0.224 - 0.224 0.224 0.224 40,909 0.2237 -3.17%
2025-02-20 0 0.315 0.192 0.315 0.211 0.320 926,850 257,683 0.2780 0.231 0.141 0.231 0.155 0.235 1,263,886 0.2039 74.52%
2025-02-19 0 0.250 0.250 0.340 - - 6,450 1,545 0.2395 0.132 0.132 0.180 - - 12,182 0.1268 0.00%
2025-02-18 0 0.250 0.230 0.340 - - 0 0 - 0.132 0.122 0.180 - - 0 - 0.00%
2025-02-17 0 0.250 0.225 0.340 - - 0 0 - 0.132 0.119 0.180 - - 0 - 0.00%
2025-02-14 0 0.250 0.250 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
2025-02-13 0 0.250 0.232 0.340 - - 1,150 259 0.2252 0.132 0.123 0.180 - - 2,172 0.1192 0.00%
2025-02-12 0 0.250 0.231 0.335 0.250 0.250 30,000 7,500 0.2500 0.132 0.122 0.177 0.132 0.132 56,661 0.1324 -9.09%
2025-02-11 0 0.275 0.270 0.340 0.275 0.275 41,400 11,157 0.2695 0.146 0.143 0.180 0.146 0.146 78,192 0.1427 0.00%
2025-02-10 0 0.275 0.270 0.340 - - 30 10 0.3333 0.146 0.143 0.180 - - 57 0.1765 0.00%
2025-02-07 0 0.275 0.275 0.340 0.270 0.270 39,180 10,666 0.2722 0.146 0.146 0.180 0.143 0.143 73,999 0.1441 3.77%
2025-02-06 0 0.265 0.231 0.340 - - 0 0 - 0.140 0.122 0.180 - - 0 - 0.00%
2025-02-05 0 0.265 0.260 0.300 0.260 0.265 1,590,000 416,100 0.2617 0.140 0.138 0.159 0.138 0.140 3,003,022 0.1386 -11.67%
2025-02-04 0 0.300 0.285 0.305 0.280 0.300 750,300 213,243 0.2842 0.159 0.151 0.161 0.148 0.159 1,417,086 0.1505 -11.76%
2025-02-03 0 0.340 0.275 0.340 - - 1,500 375 0.2500 0.180 0.146 0.180 - - 2,833 0.1324 -2.86%
2025-01-28 0 0.350 0.270 0.350 - - 0 0 - 0.185 0.143 0.185 - - 0 - 0.00%
2025-01-27 0 0.350 0.255 0.350 - - 2,250 596 0.2649 0.185 0.135 0.185 - - 4,250 0.1402 0.00%
2025-01-24 0 0.350 0.300 0.350 0.285 0.350 301,500 95,527 0.3168 0.185 0.159 0.185 0.151 0.185 569,441 0.1678 6.06%
2025-01-23 0 0.330 0.305 0.370 0.330 0.330 51,530 16,665 0.3234 0.175 0.161 0.196 0.175 0.175 97,324 0.1712 -18.52%
2025-01-22 0 0.405 0.330 0.405 0.405 0.500 240,000 106,710 0.4446 0.214 0.175 0.214 0.214 0.265 453,286 0.2354 -4.71%
2025-01-21 0 0.425 0.285 0.425 0.430 0.430 51,000 18,570 0.3641 0.225 0.151 0.225 0.228 0.228 96,323 0.1928 34.92%
2025-01-20 0 0.315 0.285 0.345 0.315 0.315 30,000 9,450 0.3150 0.167 0.151 0.183 0.167 0.167 56,661 0.1668 6.78%
2025-01-17 0 0.295 0.295 0.350 - - 0 0 - 0.156 0.156 0.185 - - 0 - 1.72%
2025-01-16 0 0.290 0.275 0.425 0.270 0.290 240,000 68,700 0.2863 0.154 0.146 0.225 0.143 0.154 453,286 0.1516 0.00%
2025-01-15 0 0.290 0.285 0.345 - - 200 58 0.2900 0.154 0.151 0.183 - - 378 0.1535 0.00%
2025-01-14 0 0.290 0.275 0.330 0.280 0.290 330,000 95,100 0.2882 0.154 0.146 0.175 0.148 0.154 623,269 0.1526 1.75%
2025-01-13 0 0.285 0.260 0.290 0.255 0.420 1,032,000 346,405 0.3357 0.151 0.138 0.154 0.135 0.222 1,949,131 0.1777 -9.52%
2025-01-10 0 0.315 0.315 0.330 0.237 0.330 1,235,550 342,719 0.2774 0.167 0.167 0.175 0.125 0.175 2,333,575 0.1469 30.71%
2025-01-09 0 0.241 0.232 0.250 0.188 0.241 8,524,886 1,203,167 0.1411 0.128 0.123 0.132 0.100 0.128 16,100,893 0.0747 46.06%
2025-01-08 0 0.165 0.165 0.188 - - 10 1 0.1000 0.087 0.087 0.100 - - 19 0.0529 1.23%
2025-01-07 0 0.163 0.163 0.186 0.162 0.188 600,000 100,560 0.1676 0.086 0.086 0.098 0.086 0.100 1,133,216 0.0887 -4.12%
2025-01-06 0 0.170 0.170 0.200 0.162 0.162 30,000 4,860 0.1620 0.090 0.090 0.106 0.086 0.086 56,661 0.0858 -6.08%
2025-01-03 0 0.181 0.180 0.207 0.180 0.193 390,000 72,660 0.1863 0.096 0.095 0.110 0.095 0.102 736,590 0.0986 -10.40%
2025-01-02 0 0.202 0.202 0.233 0.201 0.226 1,230,000 264,510 0.2150 0.107 0.107 0.123 0.106 0.120 2,323,092 0.1139 -12.93%
2024-12-31 0 0.232 0.230 0.270 - - 0 0 - 0.123 0.122 0.143 - - 0 - 0.00%
2024-12-30 0 0.232 0.232 0.270 - - 0 0 - 0.123 0.123 0.143 - - 0 - 0.00%
2024-12-27 0 0.232 0.201 0.275 0.220 0.232 90,300 20,574 0.2278 0.123 0.106 0.146 0.116 0.123 170,549 0.1206 0.87%
2024-12-24 0 0.230 0.230 0.275 0.230 0.230 330,000 75,900 0.2300 0.122 0.122 0.146 0.122 0.122 623,269 0.1218 0.00%
2024-12-23 0 0.230 0.230 0.265 0.230 0.230 180,000 41,400 0.2300 0.122 0.122 0.140 0.122 0.122 339,965 0.1218 0.00%
2024-12-20 0 0.230 0.230 0.275 0.230 0.232 2,076,000 479,724 0.2311 0.122 0.122 0.146 0.122 0.123 3,920,927 0.1223 5.99%
2024-12-19 0 0.217 0.216 0.238 0.215 0.217 153,050 32,574 0.2128 0.115 0.114 0.126 0.114 0.115 289,064 0.1127 1.88%
2024-12-18 0 0.213 0.210 - 0.178 0.213 2,100,000 417,900 0.1990 0.113 0.111 - 0.094 0.113 3,966,255 0.1054 2.40%
2024-12-17 0 0.208 0.196 - - - 0 0 - 0.110 0.104 - - - 0 - 0.00%
2024-12-16 0 0.208 0.208 0.232 0.195 0.214 165,000 33,501 0.2030 0.110 0.110 0.123 0.103 0.113 311,634 0.1075 5.05%
2024-12-13 0 0.198 0.195 0.217 - - 15,000 2,835 0.1890 0.105 0.103 0.115 - - 28,330 0.1001 0.00%
2024-12-12 0 0.198 0.198 - 0.194 0.207 342,000 67,503 0.1974 0.105 0.105 - 0.103 0.110 645,933 0.1045 1.54%
2024-12-11 0 0.195 0.195 0.207 0.195 0.195 111,000 21,540 0.1941 0.103 0.103 0.110 0.103 0.103 209,645 0.1027 0.52%
2024-12-10 0 0.194 0.194 0.205 - - 1,500 273 0.1820 0.103 0.103 0.109 - - 2,833 0.0964 0.00%
2024-12-09 0 0.194 0.194 0.199 0.194 0.194 240,010 46,112 0.1921 0.103 0.103 0.105 0.103 0.103 453,305 0.1017 -1.02%
2024-12-06 0 0.196 0.191 0.220 - - 0 0 - 0.104 0.101 0.116 - - 0 - 0.00%
2024-12-05 0 0.196 0.161 0.220 - - 0 0 - 0.104 0.085 0.116 - - 0 - 0.00%
2024-12-04 0 0.196 0.196 0.220 - - 0 0 - 0.104 0.104 0.116 - - 0 - 0.00%
2024-12-03 0 0.196 0.192 0.219 - - 0 0 - 0.104 0.102 0.116 - - 0 - 0.00%
2024-12-02 0 0.196 0.196 0.219 - - 0 0 - 0.104 0.104 0.116 - - 0 - 0.00%
2024-11-29 0 0.196 0.192 0.219 - - 0 0 - 0.104 0.102 0.116 - - 0 - 0.00%
2024-11-28 0 0.196 0.195 0.210 - - 61,000 11,956 0.1960 0.104 0.103 0.111 - - 115,210 0.1038 0.00%
2024-11-27 0 0.196 0.196 0.226 0.191 0.191 90,000 18,330 0.2037 0.104 0.104 0.120 0.101 0.101 169,982 0.1078 -4.85%
2024-11-26 0 0.206 0.191 0.229 - - 30,000 5,700 0.1900 0.109 0.101 0.121 - - 56,661 0.1006 0.00%
2024-11-25 0 0.206 0.193 0.229 - - 0 0 - 0.109 0.102 0.121 - - 0 - 0.00%
2024-11-22 0 0.206 0.190 0.220 0.185 0.218 294,000 59,760 0.2033 0.109 0.101 0.116 0.098 0.115 555,276 0.1076 21.18%
2024-11-21 0 0.170 0.170 0.190 0.170 0.180 150,000 26,580 0.1772 0.090 0.090 0.101 0.090 0.095 283,304 0.0938 3.03%
2024-11-20 0 0.165 0.164 0.170 0.154 0.170 427,340 70,756 0.1656 0.087 0.087 0.090 0.082 0.090 807,114 0.0877 -18.32%
2024-11-19 0 0.202 0.195 0.219 0.200 0.202 435,461 87,089 0.2000 0.107 0.103 0.116 0.106 0.107 822,452 0.1059 1.00%
2024-11-18 0 0.200 0.154 0.197 0.197 0.202 210,000 41,820 0.1991 0.106 0.082 0.104 0.104 0.107 396,626 0.1054 -11.50%
2024-11-15 0 0.226 0.210 0.226 - - 0 0 - 0.120 0.111 0.120 - - 0 - 0.00%
2024-11-14 0 0.226 0.205 0.226 0.225 0.226 300,000 67,770 0.2259 0.120 0.109 0.120 0.119 0.120 566,608 0.1196 0.00%
2024-11-13 0 0.226 0.226 0.238 0.226 0.240 519,000 119,883 0.2310 0.120 0.120 0.126 0.120 0.127 980,232 0.1223 -1.74%
2024-11-12 0 0.230 0.230 0.236 0.230 0.290 1,158,000 294,630 0.2544 0.122 0.122 0.125 0.122 0.154 2,187,107 0.1347 -1.71%
2024-11-11 0 0.234 0.234 0.325 0.234 0.260 690,000 173,280 0.2511 0.124 0.124 0.172 0.124 0.138 1,303,198 0.1330 -10.00%
2024-11-08 0 0.260 0.260 0.285 0.260 0.290 420,000 118,650 0.2825 0.138 0.138 0.151 0.138 0.154 793,251 0.1496 -10.34%
2024-11-07 0 0.290 0.270 0.280 0.275 0.300 150,750 43,248 0.2869 0.154 0.143 0.148 0.146 0.159 284,720 0.1519 -13.43%
2024-11-06 0 0.335 0.295 0.335 - - 0 0 - 0.177 0.156 0.177 - - 0 - 0.00%
2024-11-05 0 0.335 0.305 0.340 0.335 0.340 180,000 60,450 0.3358 0.177 0.161 0.180 0.177 0.180 339,965 0.1778 -1.47%
2024-11-04 0 0.340 0.305 0.340 0.310 0.370 219,000 72,570 0.3314 0.180 0.161 0.180 0.164 0.196 413,624 0.1754 9.68%
2024-11-01 0 0.310 0.280 0.315 0.310 0.310 30,000 9,300 0.3100 0.164 0.148 0.167 0.164 0.164 56,661 0.1641 -1.59%
2024-10-31 0 0.315 0.290 0.315 - - 6,150 1,749 0.2844 0.167 0.154 0.167 - - 11,615 0.1506 0.00%
2024-10-30 0 0.315 0.280 0.315 - - 0 0 - 0.167 0.148 0.167 - - 0 - -1.56%
2024-10-29 0 0.320 0.295 0.320 0.320 0.320 45,000 13,725 0.3050 0.169 0.156 0.169 0.169 0.169 84,991 0.1615 4.92%
2024-10-28 0 0.305 0.270 0.315 - - 1,050 262 0.2495 0.161 0.143 0.167 - - 1,983 0.1321 0.00%
2024-10-25 0 0.305 0.295 0.315 0.305 0.320 60,000 18,750 0.3125 0.161 0.156 0.167 0.161 0.169 113,322 0.1655 5.17%
2024-10-24 0 0.290 0.285 0.320 - - 0 0 - 0.154 0.151 0.169 - - 0 - 0.00%
2024-10-23 0 0.290 0.285 0.315 0.290 0.290 60,000 17,400 0.2900 0.154 0.151 0.167 0.154 0.154 113,322 0.1535 -3.33%
2024-10-22 0 0.300 0.290 0.335 - - 0 0 - 0.159 0.154 0.177 - - 0 - 0.00%
2024-10-21 0 0.300 0.300 0.335 0.300 0.360 270,000 90,000 0.3333 0.159 0.159 0.177 0.159 0.191 509,947 0.1765 -1.64%
2024-10-18 0 0.305 0.290 0.335 0.246 0.330 2,310,050 648,614 0.2808 0.161 0.154 0.177 0.130 0.175 4,362,975 0.1487 -26.51%
2024-10-17 0 0.415 0.355 0.430 0.380 0.420 347,520 140,694 0.4049 0.220 0.188 0.228 0.201 0.222 656,359 0.2144 -1.19%
2024-10-16 0 0.420 0.345 0.420 0.335 0.420 186,000 69,360 0.3729 0.222 0.183 0.222 0.177 0.222 351,297 0.1974 13.51%
2024-10-15 0 0.370 0.320 0.370 0.330 0.380 558,610 203,355 0.3640 0.196 0.169 0.196 0.175 0.201 1,055,043 0.1927 8.82%
2024-10-14 0 0.340 0.305 0.340 0.325 0.350 126,000 42,060 0.3338 0.180 0.161 0.180 0.172 0.185 237,975 0.1767 15.25%
2024-10-10 0 0.295 0.295 0.335 0.295 0.340 160,500 49,387 0.3077 0.156 0.156 0.177 0.156 0.180 303,135 0.1629 1.72%
2024-10-09 0 0.290 0.280 0.325 0.290 0.290 48,000 13,530 0.2819 0.154 0.148 0.172 0.154 0.154 90,657 0.1492 -12.12%
2024-10-08 0 0.330 0.285 0.335 0.285 0.330 152,880 46,556 0.3045 0.175 0.151 0.177 0.151 0.175 288,743 0.1612 -5.71%
2024-10-07 0 0.350 0.315 0.350 0.300 0.360 301,170 96,315 0.3198 0.185 0.167 0.185 0.159 0.191 568,818 0.1693 16.67%
2024-10-04 0 0.300 0.300 0.330 0.290 0.300 150,900 44,952 0.2979 0.159 0.159 0.175 0.154 0.159 285,004 0.1577 7.14%
2024-10-03 0 0.280 0.280 0.315 0.275 0.320 1,236,530 358,499 0.2899 0.148 0.148 0.167 0.146 0.169 2,335,426 0.1535 -21.13%
2024-10-02 0 0.355 0.325 0.380 0.320 0.355 466,200 155,409 0.3334 0.188 0.172 0.201 0.169 0.188 880,509 0.1765 9.23%
2024-09-30 0 0.325 0.280 0.345 0.270 0.325 80,700 23,225 0.2878 0.172 0.148 0.183 0.143 0.172 152,418 0.1524 22.64%
2024-09-27 0 0.265 0.250 0.325 - - 0 0 - 0.140 0.132 0.172 - - 0 - 0.00%
2024-09-26 0 0.265 0.260 0.325 - - 0 0 - 0.140 0.138 0.172 - - 0 - 0.00%
2024-09-25 0 0.265 0.260 0.295 0.265 0.265 30,000 7,950 0.2650 0.140 0.138 0.156 0.140 0.140 56,661 0.1403 0.00%
2024-09-24 0 0.265 0.260 0.325 0.260 0.265 120,000 31,650 0.2638 0.140 0.138 0.172 0.138 0.140 226,643 0.1396 -8.62%
2024-09-23 0 0.290 0.280 0.310 - - 0 0 - 0.154 0.148 0.164 - - 0 - 0.00%
2024-09-20 0 0.290 0.285 0.330 - - 0 0 - 0.154 0.151 0.175 - - 0 - 0.00%
2024-09-19 0 0.290 0.290 0.330 - - 3,000 810 0.2700 0.154 0.154 0.175 - - 5,666 0.1430 1.75%
2024-09-17 0 0.285 0.280 0.355 - - 0 0 - 0.151 0.148 0.188 - - 0 - 0.00%
2024-09-16 0 0.285 0.285 0.395 0.285 0.285 60,000 17,100 0.2850 0.151 0.151 0.209 0.151 0.151 113,322 0.1509 -5.00%
2024-09-13 0 0.300 0.300 0.395 - - 0 0 - 0.159 0.159 0.209 - - 0 - 0.00%
2024-09-12 0 0.300 0.280 0.320 - - 0 0 - 0.159 0.148 0.169 - - 0 - 0.00%
2024-09-11 0 0.300 0.280 0.335 - - 0 0 - 0.159 0.148 0.177 - - 0 - 0.00%
2024-09-10 0 0.300 0.280 0.335 0.300 0.305 192,000 57,570 0.2998 0.159 0.148 0.177 0.159 0.161 362,629 0.1588 0.00%
2024-09-09 0 0.300 0.300 0.380 0.300 0.300 30,000 9,000 0.3000 0.159 0.159 0.201 0.159 0.159 56,661 0.1588 -6.25%
2024-09-05 0 0.320 0.305 0.350 0.305 0.325 180,000 55,920 0.3107 0.169 0.161 0.185 0.161 0.172 339,965 0.1645 -16.88%
2024-09-04 0 0.385 0.300 0.390 - - 0 0 - 0.204 0.159 0.206 - - 0 - 0.00%
2024-09-03 0 0.385 0.380 0.450 - - 6,000 2,160 0.3600 0.204 0.201 0.238 - - 11,332 0.1906 0.00%
2024-09-02 0 0.385 0.320 0.450 - - 0 0 - 0.204 0.169 0.238 - - 0 - 0.00%
2024-08-30 0 0.385 0.320 0.440 - - 25 7 0.2800 0.204 0.169 0.233 - - 47 0.1483 0.00%
2024-08-29 0 0.385 0.315 0.400 0.385 0.385 42,000 15,090 0.3593 0.204 0.167 0.212 0.204 0.204 79,325 0.1902 16.67%
2024-08-28 0 0.330 0.330 0.340 0.310 0.330 120,000 39,000 0.3250 0.175 0.175 0.180 0.164 0.175 226,643 0.1721 22.22%
2024-08-27 0 0.270 0.260 0.280 0.270 0.315 168,000 50,400 0.3000 0.143 0.138 0.148 0.143 0.167 317,300 0.1588 -1.82%
2024-08-26 0 0.275 0.270 0.330 0.275 0.330 120,000 37,800 0.3150 0.146 0.143 0.175 0.146 0.175 226,643 0.1668 3.77%
2024-08-23 0 0.265 0.265 0.330 - - 0 0 - 0.140 0.140 0.175 - - 0 - 1.92%
2024-08-22 0 0.260 0.260 0.330 0.255 0.280 147,000 37,800 0.2571 0.138 0.138 0.175 0.135 0.148 277,638 0.1361 -14.75%
2024-08-21 0 0.305 0.255 - - - 0 0 - 0.161 0.135 - - - 0 - 0.00%
2024-08-20 0 0.305 - 0.430 - - 0 0 - 0.161 - 0.228 - - 0 - 0.00%
2024-08-19 0 0.305 0.140 0.425 - - 0 0 - 0.161 0.074 0.225 - - 0 - 0.00%
2024-08-16 0 0.305 0.255 0.445 - - 0 0 - 0.161 0.135 0.236 - - 0 - 0.00%
2024-08-15 0 0.305 0.221 0.400 - - 0 0 - 0.161 0.117 0.212 - - 0 - 0.00%
2024-08-14 0 0.305 0.260 0.445 - - 0 0 - 0.161 0.138 0.236 - - 0 - 0.00%
2024-08-13 0 0.305 0.260 0.445 - - 100 24 0.2400 0.161 0.138 0.236 - - 189 0.1271 0.00%
2024-08-12 0 0.305 0.265 0.420 - - 0 0 - 0.161 0.140 0.222 - - 0 - 0.00%
2024-08-09 0 0.305 0.260 0.440 - - 0 0 - 0.161 0.138 0.233 - - 0 - 0.00%
2024-08-08 0 0.305 0.270 0.350 0.305 0.310 96,000 29,280 0.3050 0.161 0.143 0.185 0.161 0.164 181,315 0.1615 -3.17%
2024-08-07 0 0.315 0.315 0.430 - - 0 0 - 0.167 0.167 0.228 - - 0 - 0.00%
2024-08-06 0 0.315 0.310 0.510 - - 0 0 - 0.167 0.164 0.270 - - 0 - 0.00%
2024-08-05 0 0.315 0.310 0.490 0.315 0.315 81,000 24,780 0.3059 0.167 0.164 0.259 0.167 0.167 152,984 0.1620 -4.55%
2024-08-02 0 0.330 0.330 0.390 0.330 0.330 30,000 9,900 0.3300 0.175 0.175 0.206 0.175 0.175 56,661 0.1747 -8.33%
2024-08-01 0 0.360 0.325 0.470 0.340 0.475 120,000 44,715 0.3726 0.191 0.172 0.249 0.180 0.251 226,643 0.1973 -6.49%
2024-07-31 0 0.385 - 0.475 - - 4,650 2,298 0.4942 0.204 - 0.251 - - 8,782 0.2617 0.00%
2024-07-30 0 0.385 0.300 0.450 - - 0 0 - 0.204 0.159 0.238 - - 0 - 0.00%
2024-07-29 0 0.385 0.260 0.385 0.390 0.390 30,000 11,700 0.3900 0.204 0.138 0.204 0.206 0.206 56,661 0.2065 24.19%
2024-07-26 0 0.310 0.260 0.390 - - 0 0 - 0.164 0.138 0.206 - - 0 - 0.00%
2024-07-25 0 0.310 0.260 0.385 - - 0 0 - 0.164 0.138 0.204 - - 0 - 0.00%
2024-07-24 0 0.310 0.260 0.370 - - 0 0 - 0.164 0.138 0.196 - - 0 - 0.00%
2024-07-23 0 0.310 0.260 0.400 - - 0 0 - 0.164 0.138 0.212 - - 0 - 0.00%
2024-07-22 0 0.310 0.305 0.470 0.310 0.310 60,000 18,600 0.3100 0.164 0.161 0.249 0.164 0.164 113,322 0.1641 -24.39%
2024-07-19 0 0.410 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2024-07-18 0 0.410 - 0.410 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-07-17 0 0.410 - 0.410 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-07-16 0 0.410 - 0.410 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-07-15 0 0.410 0.325 0.410 - - 0 0 - 0.217 0.172 0.217 - - 0 - 0.00%
2024-07-12 0 0.410 - 0.410 - - 33,000 12,540 0.3800 0.217 - 0.217 - - 62,327 0.2012 0.00%
2024-07-11 0 0.410 - 0.410 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-07-10 0 0.410 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2024-07-09 0 0.410 0.238 0.530 - - 0 0 - 0.217 0.126 0.281 - - 0 - 0.00%
2024-07-08 0 0.410 - 0.410 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-07-05 0 0.410 0.365 0.520 0.410 0.410 48,000 17,700 0.3688 0.217 0.193 0.275 0.217 0.217 90,657 0.1952 -3.53%
2024-07-04 0 0.425 - 0.490 - - 42,000 12,555 0.2989 0.225 - 0.259 - - 79,325 0.1583 0.00%
2024-07-03 0 0.425 - 0.470 0.425 0.425 39,000 16,305 0.4181 0.225 - 0.249 0.225 0.225 73,659 0.2214 0.00%
2024-07-02 0 0.425 0.275 0.425 0.400 0.460 30,000 12,765 0.4255 0.225 0.146 0.225 0.212 0.244 56,661 0.2253 -7.61%
2024-06-28 0 0.460 0.410 0.470 - - 0 0 - 0.244 0.217 0.249 - - 0 - 0.00%
2024-06-27 0 0.460 0.410 0.460 - - 0 0 - 0.244 0.217 0.244 - - 0 - -2.13%
2024-06-26 0 0.470 0.410 0.470 - - 0 0 - 0.249 0.217 0.249 - - 0 - -1.05%
2024-06-25 0 0.475 0.410 0.475 - - 0 0 - 0.251 0.217 0.251 - - 0 - -1.04%
2024-06-24 0 0.480 0.435 0.480 0.480 0.480 3,000 1,440 0.4800 0.254 0.230 0.254 0.254 0.254 5,666 0.2541 1.05%
2024-06-21 0 0.475 0.415 0.475 0.430 0.485 42,000 18,435 0.4389 0.251 0.220 0.251 0.228 0.257 79,325 0.2324 6.74%
2024-06-20 0 0.445 0.430 0.470 0.440 0.445 18,000 7,980 0.4433 0.236 0.228 0.249 0.233 0.236 33,996 0.2347 -7.29%
2024-06-19 0 0.480 0.420 0.480 0.410 0.480 90,000 38,265 0.4252 0.254 0.222 0.254 0.217 0.254 169,982 0.2251 0.00%
2024-06-18 0 0.480 0.425 0.485 0.415 0.570 134,150 63,237 0.4714 0.254 0.225 0.257 0.220 0.302 253,368 0.2496 11.63%
2024-06-17 0 0.043 0.042 0.049 0.042 0.051 1,666,500 77,823 0.0467 0.228 0.222 0.259 0.222 0.270 314,751 0.2473 -8.51%
2024-06-14 0 0.047 0.046 0.050 0.045 0.051 900,000 45,000 0.0500 0.249 0.244 0.265 0.238 0.270 169,982 0.2647 4.44%
2024-06-13 0 0.045 0.045 0.049 0.045 0.048 330,000 15,090 0.0457 0.238 0.238 0.259 0.238 0.254 62,327 0.2421 -8.16%
2024-06-12 0 0.049 0.046 0.050 0.043 0.049 741,000 33,870 0.0457 0.259 0.244 0.265 0.228 0.259 139,952 0.2420 -2.00%
2024-06-11 0 0.050 0.050 0.051 0.049 0.049 390,000 19,110 0.0490 0.265 0.265 0.270 0.259 0.259 73,659 0.2594 0.00%
2024-06-07 0 0.050 0.048 0.051 0.048 0.052 325,500 15,690 0.0482 0.265 0.254 0.270 0.254 0.275 61,477 0.2552 -1.96%
2024-06-06 0 0.051 0.049 0.051 0.049 0.051 361,650 18,254 0.0505 0.270 0.259 0.270 0.259 0.270 68,305 0.2672 -1.92%
2024-06-05 0 0.052 0.050 0.052 0.049 0.053 660,250 33,460 0.0507 0.275 0.265 0.275 0.259 0.281 124,701 0.2683 6.12%
2024-06-04 0 0.049 0.049 0.051 0.049 0.055 610,500 31,300 0.0513 0.259 0.259 0.270 0.259 0.291 115,305 0.2715 0.00%
2024-06-03 0 0.049 0.046 0.049 0.045 0.050 420,000 19,290 0.0459 0.259 0.244 0.259 0.238 0.265 79,325 0.2432 0.00%
2024-05-31 0 0.049 0.047 0.050 0.046 0.051 1,440,000 69,180 0.0480 0.259 0.249 0.265 0.244 0.270 271,972 0.2544 -2.00%
2024-05-30 0 0.050 0.048 0.052 0.047 0.053 3,210,000 152,940 0.0476 0.265 0.254 0.275 0.249 0.281 606,270 0.2523 2.04%
2024-05-29 0 0.049 0.049 0.052 0.049 0.059 7,800,000 410,940 0.0527 0.259 0.259 0.275 0.259 0.312 1,473,181 0.2789 0.00%
2024-05-28 0 0.049 0.049 0.054 0.046 0.055 14,280,000 742,590 0.0520 0.259 0.259 0.286 0.244 0.291 2,697,054 0.2753 2.08%
2024-05-27 0 0.048 0.048 0.049 0.047 0.047 780,000 36,660 0.0470 0.254 0.254 0.259 0.249 0.249 147,318 0.2488 2.13%
2024-05-24 0 0.047 0.047 0.049 0.046 0.049 240,000 11,460 0.0478 0.249 0.249 0.259 0.244 0.259 45,329 0.2528 -4.08%
2024-05-23 0 0.049 0.047 0.050 0.046 0.050 540,000 25,920 0.0480 0.259 0.249 0.265 0.244 0.265 101,989 0.2541 -3.92%
2024-05-22 0 0.051 0.046 0.051 0.049 0.051 570,000 28,290 0.0496 0.270 0.244 0.270 0.259 0.270 107,656 0.2628 4.08%
2024-05-21 0 0.049 0.049 0.052 0.049 0.054 300,000 15,000 0.0500 0.259 0.259 0.275 0.259 0.286 56,661 0.2647 -7.55%
2024-05-20 0 0.053 0.051 0.054 0.050 0.055 1,620,000 84,120 0.0519 0.281 0.270 0.286 0.265 0.291 305,968 0.2749 8.16%
2024-05-17 0 0.049 0.049 0.050 0.049 0.053 4,200,000 212,760 0.0507 0.259 0.259 0.265 0.259 0.281 793,251 0.2682 -9.26%
2024-05-16 0 0.054 0.053 0.054 0.051 0.055 3,450,000 183,390 0.0532 0.286 0.281 0.286 0.270 0.291 651,599 0.2814 1.89%
2024-05-14 0 0.053 0.053 0.058 0.052 0.057 1,350,000 71,640 0.0531 0.281 0.281 0.307 0.275 0.302 254,974 0.2810 -1.85%
2024-05-13 0 0.054 0.054 0.057 0.049 0.061 9,348,000 506,778 0.0542 0.286 0.286 0.302 0.259 0.323 1,765,550 0.2870 -14.29%
2024-05-10 0 0.063 0.062 0.064 0.061 0.063 540,000 33,630 0.0623 0.334 0.328 0.339 0.323 0.334 101,989 0.3297 -1.56%
2024-05-09 0 0.064 0.064 0.065 0.062 0.069 990,000 64,080 0.0647 0.339 0.339 0.344 0.328 0.365 186,981 0.3427 0.00%
2024-05-08 0 0.064 0.063 0.064 0.060 0.072 3,150,000 203,340 0.0646 0.339 0.334 0.339 0.318 0.381 594,938 0.3418 -7.25%
2024-05-07 0 0.069 0.069 0.070 0.068 0.078 6,330,000 462,840 0.0731 0.365 0.365 0.371 0.360 0.413 1,195,543 0.3871 -5.48%
2024-05-06 0 0.073 0.071 0.073 0.068 0.078 8,460,000 603,630 0.0714 0.387 0.376 0.387 0.360 0.413 1,597,834 0.3778 12.31%
2024-05-03 0 0.065 0.064 0.067 0.057 0.074 12,750,000 847,290 0.0665 0.344 0.339 0.355 0.302 0.392 2,408,084 0.3519 22.64%
2024-05-02 0 0.053 0.053 0.056 0.053 0.056 960,000 52,890 0.0551 0.281 0.281 0.297 0.281 0.297 181,315 0.2917 -7.02%
2024-04-30 0 0.057 0.051 0.057 0.056 0.059 735,500 42,490 0.0578 0.302 0.270 0.302 0.297 0.312 138,913 0.3059 1.79%
2024-04-29 0 0.056 0.055 0.056 0.053 0.056 930,000 50,100 0.0539 0.297 0.291 0.297 0.281 0.297 175,648 0.2852 5.66%
2024-04-26 0 0.053 0.053 0.056 0.052 0.054 1,500,000 79,380 0.0529 0.281 0.281 0.297 0.275 0.286 283,304 0.2802 -7.02%
2024-04-25 0 0.057 0.056 0.057 0.052 0.065 2,970,000 169,170 0.0570 0.302 0.297 0.302 0.275 0.344 560,942 0.3016 5.56%
2024-04-24 0 0.054 0.053 0.056 0.052 0.057 3,720,000 202,860 0.0545 0.286 0.281 0.297 0.275 0.302 702,594 0.2887 0.00%
2024-04-23 0 0.054 0.053 0.054 0.052 0.058 4,470,000 245,610 0.0549 0.286 0.281 0.286 0.275 0.307 844,246 0.2909 -10.00%
2024-04-22 0 0.060 0.060 0.061 0.058 0.066 780,000 47,160 0.0605 0.318 0.318 0.323 0.307 0.349 147,318 0.3201 -4.76%
2024-04-19 0 0.063 0.060 0.063 0.059 0.067 5,250,000 329,250 0.0627 0.334 0.318 0.334 0.312 0.355 991,564 0.3321 1.61%
2024-04-18 0 0.062 0.060 0.064 0.062 0.065 331,500 20,994 0.0633 0.328 0.318 0.339 0.328 0.344 62,610 0.3353 -4.62%
2024-04-17 0 0.065 0.063 0.065 0.058 0.066 2,400,000 152,310 0.0635 0.344 0.334 0.344 0.307 0.349 453,286 0.3360 4.84%
2024-04-16 0 0.062 0.061 0.063 0.060 0.064 4,590,000 282,150 0.0615 0.328 0.323 0.334 0.318 0.339 866,910 0.3255 -3.13%
2024-04-15 0 0.064 0.064 0.068 0.064 0.074 6,450,000 435,900 0.0676 0.339 0.339 0.360 0.339 0.392 1,218,207 0.3578 -11.11%
2024-04-12 0 0.072 0.072 0.074 0.071 0.088 23,490,000 1,807,390 0.0769 0.381 0.381 0.392 0.376 0.466 4,436,540 0.4074 -15.29%
2024-04-11 0 0.085 0.084 0.085 0.071 0.096 58,950,000 5,065,470 0.0859 0.450 0.445 0.450 0.376 0.508 11,133,845 0.4550 8.97%
2024-04-10 0 0.078 0.078 0.079 0.062 0.120 119,925,000 9,216,120 0.0768 0.413 0.413 0.418 0.328 0.635 22,650,151 0.4069 -8.24%
2024-04-09 0 0.085 0.085 0.086 0.084 0.169 52,080,000 5,623,740 0.1080 0.450 0.450 0.455 0.445 0.895 9,836,313 0.5717 -45.51%
2024-04-08 0 0.156 0.152 0.156 0.135 0.220 26,679,000 4,593,954 0.1722 0.826 0.805 0.826 0.715 1.165 5,038,844 0.9117 -9.83%
2024-04-05 0 0.173 0.173 0.177 0.059 0.198 51,791,700 6,513,593 0.1258 0.916 0.916 0.937 0.312 1.048 9,781,862 0.6659 394.29%
2024-04-03 1 - - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2024-03-28 0 0.035 0.031 0.043 - - 0 0 - 0.185 0.164 0.228 - - 0 - 0.00%
2024-03-27 0 0.035 0.035 0.041 0.035 0.035 60,000 2,100 0.0350 0.185 0.185 0.217 0.185 0.185 11,332 0.1853 0.00%
2024-03-26 0 0.035 0.035 0.043 0.035 0.035 120,000 4,200 0.0350 0.185 0.185 0.228 0.185 0.185 22,664 0.1853 -12.50%
2024-03-25 0 0.040 0.034 0.040 - - 15,000 435 0.0290 0.212 0.180 0.212 - - 2,833 0.1535 0.00%
2024-03-22 0 0.040 0.034 0.040 - - 0 0 - 0.212 0.180 0.212 - - 0 - 0.00%
2024-03-21 0 0.040 0.034 0.040 - - 0 0 - 0.212 0.180 0.212 - - 0 - 0.00%
2024-03-20 0 0.040 0.034 0.040 0.036 0.040 360,000 12,720 0.0353 0.212 0.180 0.212 0.191 0.212 67,993 0.1871 21.21%
2024-03-19 0 0.033 0.033 0.037 0.033 0.033 120,000 3,960 0.0330 0.175 0.175 0.196 0.175 0.175 22,664 0.1747 0.00%
2024-03-18 0 0.033 0.033 0.038 0.033 0.033 570,000 18,810 0.0330 0.175 0.175 0.201 0.175 0.175 107,656 0.1747 -13.16%
2024-03-15 0 0.038 0.033 0.038 - - 0 0 - 0.201 0.175 0.201 - - 0 - 0.00%
2024-03-14 0 0.038 0.033 0.038 - - 0 0 - 0.201 0.175 0.201 - - 0 - -2.56%
2024-03-13 0 0.039 0.033 0.039 0.035 0.040 960,000 37,260 0.0388 0.206 0.175 0.206 0.185 0.212 181,315 0.2055 11.43%
2024-03-12 0 0.035 0.031 0.035 0.031 0.037 750,000 24,600 0.0328 0.185 0.164 0.185 0.164 0.196 141,652 0.1737 9.37%
2024-03-11 0 0.032 0.030 0.032 0.028 0.032 600,000 17,490 0.0292 0.169 0.159 0.169 0.148 0.169 113,322 0.1543 -5.88%
2024-03-08 0 0.034 0.029 0.035 - - 16,200 405 0.0250 0.180 0.154 0.185 - - 3,060 0.1324 0.00%
2024-03-07 0 0.034 0.029 0.034 - - 0 0 - 0.180 0.154 0.180 - - 0 - 0.00%
2024-03-06 0 0.034 0.030 0.034 0.031 0.039 1,533,000 53,157 0.0347 0.180 0.159 0.180 0.164 0.206 289,537 0.1836 0.00%
2024-03-05 0 0.034 0.032 0.034 0.027 0.034 2,100,000 60,540 0.0288 0.180 0.169 0.180 0.143 0.180 396,626 0.1526 3.03%
2024-03-04 0 0.033 0.031 0.034 0.031 0.033 360,000 11,430 0.0318 0.175 0.164 0.180 0.164 0.175 67,993 0.1681 -10.81%
2024-03-01 0 0.037 0.033 0.037 0.033 0.044 2,310,000 86,010 0.0372 0.196 0.175 0.196 0.175 0.233 436,288 0.1971 -15.91%
2024-02-29 0 0.044 0.041 0.044 0.030 0.063 12,405,000 589,680 0.0475 0.233 0.217 0.233 0.159 0.334 2,342,924 0.2517 62.96%
2024-02-28 0 0.027 0.027 0.028 0.024 0.026 2,701,250 70,165 0.0260 0.143 0.143 0.148 0.127 0.138 510,183 0.1375 3.85%
2024-02-27 0 0.026 0.026 0.033 - - 0 0 - 0.138 0.138 0.175 - - 0 - 0.00%
2024-02-26 0 0.026 0.026 0.033 - - 6,000 84 0.0140 0.138 0.138 0.175 - - 1,133 0.0741 0.00%
2024-02-23 0 0.026 0.026 0.033 - - 0 0 - 0.138 0.138 0.175 - - 0 - 0.00%
2024-02-22 0 0.026 0.026 0.033 - - 0 0 - 0.138 0.138 0.175 - - 0 - 0.00%
2024-02-21 0 0.026 0.026 0.033 - - 0 0 - 0.138 0.138 0.175 - - 0 - 4.00%
2024-02-20 0 0.025 0.025 0.033 - - 0 0 - 0.132 0.132 0.175 - - 0 - 0.00%
2024-02-19 0 0.025 0.024 0.033 - - 0 0 - 0.132 0.127 0.175 - - 0 - 0.00%
2024-02-16 0 0.025 0.025 0.033 - - 0 0 - 0.132 0.132 0.175 - - 0 - 0.00%
2024-02-15 0 0.025 0.022 0.033 - - 0 0 - 0.132 0.116 0.175 - - 0 - 0.00%
2024-02-14 0 0.025 0.022 0.033 - - 0 0 - 0.132 0.116 0.175 - - 0 - 0.00%
2024-02-09 0 0.025 0.022 0.033 - - 0 0 - 0.132 0.116 0.175 - - 0 - 0.00%
2024-02-08 0 0.025 0.022 0.033 - - 0 0 - 0.132 0.116 0.175 - - 0 - 0.00%
2024-02-07 0 0.025 0.022 0.033 - - 0 0 - 0.132 0.116 0.175 - - 0 - 0.00%
2024-02-06 0 0.025 0.022 0.033 - - 0 0 - 0.132 0.116 0.175 - - 0 - 0.00%
2024-02-05 0 0.025 0.023 0.026 0.025 0.025 90,000 2,160 0.0240 0.132 0.122 0.138 0.132 0.132 16,998 0.1271 -3.85%
2024-02-02 0 0.026 0.025 0.026 - - 0 0 - 0.138 0.132 0.138 - - 0 - -3.70%
2024-02-01 0 0.027 0.025 0.027 0.025 0.027 300,000 7,920 0.0264 0.143 0.132 0.143 0.132 0.143 56,661 0.1398 -3.57%
2024-01-31 0 0.028 0.025 0.028 - - 0 0 - 0.148 0.132 0.148 - - 0 - -12.50%
2024-01-30 0 0.032 0.028 0.032 0.033 0.033 150,000 4,950 0.0330 0.169 0.148 0.169 0.175 0.175 28,330 0.1747 -3.03%
2024-01-29 0 0.033 0.033 0.035 - - 0 0 - 0.175 0.175 0.185 - - 0 - 0.00%
2024-01-26 0 0.033 0.033 0.035 - - 4,500 130 0.0289 0.175 0.175 0.185 - - 850 0.1530 0.00%
2024-01-25 0 0.033 0.033 0.035 - - 0 0 - 0.175 0.175 0.185 - - 0 - 0.00%
2024-01-24 0 0.033 0.033 0.035 - - 0 0 - 0.175 0.175 0.185 - - 0 - 0.00%
2024-01-23 0 0.033 0.033 0.035 - - 0 0 - 0.175 0.175 0.185 - - 0 - 0.00%
2024-01-22 0 0.033 0.033 0.036 - - 0 0 - 0.175 0.175 0.191 - - 0 - 0.00%
2024-01-19 0 0.033 0.033 0.036 0.033 0.033 30,000 990 0.0330 0.175 0.175 0.191 0.175 0.175 5,666 0.1747 0.00%
2024-01-18 0 0.033 0.033 0.036 0.033 0.033 30,000 990 0.0330 0.175 0.175 0.191 0.175 0.175 5,666 0.1747 -8.33%
2024-01-17 0 0.036 0.033 0.038 0.036 0.036 120,000 4,320 0.0360 0.191 0.175 0.201 0.191 0.191 22,664 0.1906 0.00%
2024-01-16 0 0.036 0.033 0.036 0.036 0.036 30,000 1,080 0.0360 0.191 0.175 0.191 0.191 0.191 5,666 0.1906 5.88%
2024-01-15 0 0.034 0.033 0.036 0.034 0.034 300,000 10,200 0.0340 0.180 0.175 0.191 0.180 0.180 56,661 0.1800 0.00%
2024-01-12 0 0.034 0.034 0.036 0.034 0.034 30,000 1,020 0.0340 0.180 0.180 0.191 0.180 0.180 5,666 0.1800 -2.86%
2024-01-11 0 0.035 0.033 0.035 - - 400,500 14,323 0.0358 0.185 0.175 0.185 - - 75,642 0.1894 -2.78%
2024-01-10 0 0.036 0.033 0.036 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2024-01-09 0 0.036 0.033 0.036 0.036 0.036 300,000 10,800 0.0360 0.191 0.175 0.191 0.191 0.191 56,661 0.1906 0.00%
2024-01-08 0 0.036 0.033 0.036 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2024-01-05 0 0.036 0.033 0.036 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2024-01-04 0 0.036 0.033 0.036 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2024-01-03 0 0.036 0.033 0.036 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2024-01-02 0 0.036 0.033 0.036 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2023-12-29 0 0.036 0.033 0.037 - - 0 0 - 0.191 0.175 0.196 - - 0 - 0.00%
2023-12-28 0 0.036 0.033 0.037 - - 6,000 168 0.0280 0.191 0.175 0.196 - - 1,133 0.1483 0.00%
2023-12-27 0 0.036 0.033 0.036 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2023-12-22 0 0.036 0.033 0.036 - - 0 0 - 0.191 0.175 0.191 - - 0 - -2.70%
2023-12-21 0 0.037 0.034 0.037 - - 0 0 - 0.196 0.180 0.196 - - 0 - 0.00%
2023-12-20 0 0.037 0.034 0.037 0.033 0.037 70,500 2,415 0.0343 0.196 0.180 0.196 0.175 0.196 13,315 0.1814 0.00%
2023-12-19 0 0.037 0.033 0.037 - - 0 0 - 0.196 0.175 0.196 - - 0 - 0.00%
2023-12-18 0 0.037 0.033 0.037 - - 0 0 - 0.196 0.175 0.196 - - 0 - -2.63%
2023-12-15 0 0.038 0.033 0.038 0.033 0.040 630,000 21,180 0.0336 0.201 0.175 0.201 0.175 0.212 118,988 0.1780 5.56%
2023-12-14 0 0.036 0.034 0.036 0.035 0.036 98,100 3,449 0.0352 0.191 0.180 0.191 0.185 0.191 18,528 0.1861 -10.00%
2023-12-13 0 0.040 0.035 0.044 - - 0 0 - 0.212 0.185 0.233 - - 0 - 0.00%
2023-12-12 0 0.040 0.035 0.044 - - 0 0 - 0.212 0.185 0.233 - - 0 - 0.00%
2023-12-11 0 0.040 0.036 0.042 0.040 0.048 720,000 32,130 0.0446 0.212 0.191 0.222 0.212 0.254 135,986 0.2363 -9.09%
2023-12-08 0 0.044 0.041 0.045 0.033 0.044 870,000 33,870 0.0389 0.233 0.217 0.238 0.175 0.233 164,316 0.2061 33.33%
2023-12-07 0 0.033 0.033 0.034 0.033 0.033 390,000 12,870 0.0330 0.175 0.175 0.180 0.175 0.175 73,659 0.1747 -8.33%
2023-12-06 0 0.036 0.033 0.036 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2023-12-05 0 0.036 0.033 0.036 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2023-12-04 0 0.036 0.033 0.036 0.033 0.036 390,000 13,410 0.0344 0.191 0.175 0.191 0.175 0.191 73,659 0.1821 0.00%
2023-12-01 0 0.036 0.034 0.036 - - 0 0 - 0.191 0.180 0.191 - - 0 - 0.00%
2023-11-30 0 0.036 0.033 0.036 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2023-11-29 0 0.036 0.034 0.036 - - 0 0 - 0.191 0.180 0.191 - - 0 - 0.00%
2023-11-28 0 0.036 0.033 0.036 0.033 0.036 330,000 11,310 0.0343 0.191 0.175 0.191 0.175 0.191 62,327 0.1815 5.88%
2023-11-27 0 0.034 0.033 0.034 0.033 0.034 210,000 7,080 0.0337 0.180 0.175 0.180 0.175 0.180 39,663 0.1785 0.00%
2023-11-24 0 0.034 0.033 0.036 - - 0 0 - 0.180 0.175 0.191 - - 0 - 0.00%
2023-11-23 0 0.034 0.033 0.036 0.033 0.034 270,000 9,150 0.0339 0.180 0.175 0.191 0.175 0.180 50,995 0.1794 -5.56%
2023-11-22 0 0.036 0.035 0.036 0.033 0.038 631,500 22,893 0.0363 0.191 0.185 0.191 0.175 0.201 119,271 0.1919 -5.26%
2023-11-21 0 0.038 0.034 0.038 - - 0 0 - 0.201 0.180 0.201 - - 0 - 0.00%
2023-11-20 0 0.038 0.035 0.038 0.033 0.040 870,000 30,240 0.0348 0.201 0.185 0.201 0.175 0.212 164,316 0.1840 2.70%
2023-11-17 0 0.037 0.033 0.041 - - 0 0 - 0.196 0.175 0.217 - - 0 - 0.00%
2023-11-16 0 0.037 0.033 0.037 - - 0 0 - 0.196 0.175 0.196 - - 0 - 0.00%
2023-11-15 0 0.037 0.033 0.037 - - 0 0 - 0.196 0.175 0.196 - - 0 - 0.00%
2023-11-14 0 0.037 0.034 0.037 0.037 0.037 60,000 2,220 0.0370 0.196 0.180 0.196 0.196 0.196 11,332 0.1959 0.00%
2023-11-13 0 0.037 0.034 0.037 - - 0 0 - 0.196 0.180 0.196 - - 0 - 0.00%
2023-11-10 0 0.037 0.037 0.038 0.036 0.042 175,999 6,629 0.0377 0.196 0.196 0.201 0.191 0.222 33,241 0.1994 -2.63%
2023-11-09 0 0.038 0.035 0.039 0.033 0.038 10,820,000 368,141 0.0340 0.201 0.185 0.206 0.175 0.201 2,043,566 0.1801 15.15%
2023-11-08 0 0.033 0.032 0.033 0.032 0.039 9,930,000 351,960 0.0354 0.175 0.169 0.175 0.169 0.206 1,875,472 0.1877 -8.33%
2023-11-07 0 0.036 0.034 0.036 0.034 0.042 1,620,000 58,650 0.0362 0.191 0.180 0.191 0.180 0.222 305,968 0.1917 -14.29%
2023-11-06 0 0.042 0.041 0.044 0.042 0.054 420,000 18,360 0.0437 0.222 0.217 0.233 0.222 0.286 79,325 0.2315 -12.50%
2023-11-03 0 0.048 0.039 0.048 0.046 0.049 210,000 9,840 0.0469 0.254 0.206 0.254 0.244 0.259 39,663 0.2481 17.07%
2023-11-02 0 0.041 0.036 0.041 0.036 0.044 1,620,000 61,380 0.0379 0.217 0.191 0.217 0.191 0.233 305,968 0.2006 20.59%
2023-11-01 0 0.034 0.034 0.038 0.034 0.041 3,987,000 140,106 0.0351 0.180 0.180 0.201 0.180 0.217 753,022 0.1861 -19.05%
2023-10-31 0 0.042 0.042 0.050 0.042 0.046 270,000 11,970 0.0443 0.222 0.222 0.265 0.222 0.244 50,995 0.2347 -20.75%
2023-10-30 0 0.053 0.043 0.058 - - 0 0 - 0.281 0.228 0.307 - - 0 - 0.00%
2023-10-27 0 0.053 0.042 0.053 0.050 0.054 150,000 7,740 0.0516 0.281 0.222 0.281 0.265 0.286 28,330 0.2732 15.22%
2023-10-26 0 0.046 0.042 0.050 - - 0 0 - 0.244 0.222 0.265 - - 0 - 0.00%
2023-10-25 0 0.046 0.042 0.050 - - 0 0 - 0.244 0.222 0.265 - - 0 - 0.00%
2023-10-24 0 0.046 0.042 0.046 - - 3,000 102 0.0340 0.244 0.222 0.244 - - 567 0.1800 0.00%
2023-10-20 0 0.046 0.045 0.046 0.046 0.050 555,000 26,028 0.0469 0.244 0.238 0.244 0.244 0.265 104,822 0.2483 4.55%
2023-10-19 0 0.044 0.043 0.045 0.041 0.048 975,000 42,540 0.0436 0.233 0.228 0.238 0.217 0.254 184,148 0.2310 -18.52%
2023-10-18 0 0.054 0.050 0.054 0.055 0.055 300,000 16,500 0.0550 0.286 0.265 0.286 0.291 0.291 56,661 0.2912 3.85%
2023-10-17 0 0.052 0.048 0.055 0.048 0.059 379,500 19,248 0.0507 0.275 0.254 0.291 0.254 0.312 71,676 0.2685 -5.45%
2023-10-16 0 0.055 0.055 0.060 0.055 0.055 60,000 3,300 0.0550 0.291 0.291 0.318 0.291 0.291 11,332 0.2912 0.00%
2023-10-13 0 0.055 0.055 0.056 0.051 0.073 1,620,000 90,210 0.0557 0.291 0.291 0.297 0.270 0.387 305,968 0.2948 -15.38%
2023-10-12 0 0.065 0.062 0.065 0.065 0.075 555,000 38,626 0.0696 0.344 0.328 0.344 0.344 0.397 104,822 0.3685 -18.75%
2023-10-11 0 0.080 0.075 0.088 0.075 0.080 150,000 11,460 0.0764 0.424 0.397 0.466 0.397 0.424 28,330 0.4045 -9.09%
2023-10-10 0 0.088 0.088 0.109 0.088 0.088 82,500 6,990 0.0847 0.466 0.466 0.577 0.466 0.466 15,582 0.4486 8.64%
2023-10-09 0 0.081 0.072 0.088 - - 4,500 292 0.0649 0.429 0.381 0.466 - - 850 0.3436 0.00%
2023-10-06 0 0.081 0.074 0.088 - - 0 0 - 0.429 0.392 0.466 - - 0 - 0.00%
2023-10-05 0 0.081 0.075 0.088 - - 0 0 - 0.429 0.397 0.466 - - 0 - 0.00%
2023-10-04 0 0.081 0.074 0.088 - - 0 0 - 0.429 0.392 0.466 - - 0 - 0.00%
2023-10-03 0 0.081 0.073 0.088 - - 0 0 - 0.429 0.387 0.466 - - 0 - 0.00%
2023-09-29 0 0.081 0.075 0.096 - - 0 0 - 0.429 0.397 0.508 - - 0 - 0.00%
2023-09-28 0 0.081 0.074 0.096 - - 0 0 - 0.429 0.392 0.508 - - 0 - 0.00%
2023-09-27 0 0.081 0.075 0.096 - - 0 0 - 0.429 0.397 0.508 - - 0 - 0.00%
2023-09-26 0 0.081 0.074 0.096 - - 0 0 - 0.429 0.392 0.508 - - 0 - 0.00%
2023-09-25 0 0.081 0.075 0.096 - - 0 0 - 0.429 0.397 0.508 - - 0 - 0.00%
2023-09-22 0 0.081 0.075 0.096 - - 0 0 - 0.429 0.397 0.508 - - 0 - 0.00%
2023-09-21 0 0.081 0.074 0.096 - - 0 0 - 0.429 0.392 0.508 - - 0 - 0.00%
2023-09-20 0 0.081 0.075 0.096 - - 0 0 - 0.429 0.397 0.508 - - 0 - 0.00%
2023-09-19 0 0.081 0.073 0.096 - - 0 0 - 0.429 0.387 0.508 - - 0 - 0.00%
2023-09-18 0 0.081 0.077 0.096 0.071 0.081 420,000 31,950 0.0761 0.429 0.408 0.508 0.376 0.429 79,325 0.4028 0.00%
2023-09-15 0 0.081 0.076 0.096 - - 0 0 - 0.429 0.402 0.508 - - 0 - 0.00%
2023-09-14 0 0.081 0.076 0.096 - - 0 0 - 0.429 0.402 0.508 - - 0 - 0.00%
2023-09-13 0 0.081 0.081 0.096 0.081 0.081 36,000 2,850 0.0792 0.429 0.429 0.508 0.429 0.429 6,799 0.4192 -7.95%
2023-09-12 0 0.088 0.078 0.096 - - 0 0 - 0.466 0.413 0.508 - - 0 - 0.00%
2023-09-11 0 0.088 0.088 0.096 0.073 0.085 105,000 8,310 0.0791 0.466 0.466 0.508 0.387 0.450 19,831 0.4190 6.02%
2023-09-07 0 0.083 0.074 0.086 - - 0 0 - 0.439 0.392 0.455 - - 0 - 0.00%
2023-09-06 0 0.083 0.078 0.091 - - 0 0 - 0.439 0.413 0.482 - - 0 - 0.00%
2023-09-05 0 0.083 0.077 0.091 - - 500 35 0.0700 0.439 0.408 0.482 - - 94 0.3706 0.00%
2023-09-04 0 0.083 0.077 0.094 0.083 0.089 90,000 7,245 0.0805 0.439 0.408 0.498 0.439 0.471 16,998 0.4262 -1.19%
2023-08-31 0 0.084 0.083 0.089 0.084 0.095 180,000 15,540 0.0863 0.445 0.439 0.471 0.445 0.503 33,996 0.4571 1.20%
2023-08-30 0 0.083 0.082 0.099 0.080 0.088 420,000 34,590 0.0824 0.439 0.434 0.524 0.424 0.466 79,325 0.4361 -11.70%
2023-08-29 0 0.094 0.094 0.108 - - 0 0 - 0.498 0.498 0.572 - - 0 - 6.82%
2023-08-28 0 0.088 0.086 0.088 0.088 0.100 330,000 30,990 0.0939 0.466 0.455 0.466 0.466 0.529 62,327 0.4972 -10.20%
2023-08-25 0 0.098 0.087 0.109 - - 8,304 667 0.0803 0.519 0.461 0.577 - - 1,568 0.4253 0.00%
2023-08-24 0 0.098 0.095 0.116 0.098 0.098 60,000 5,910 0.0985 0.519 0.503 0.614 0.519 0.519 11,332 0.5215 -17.65%
2023-08-23 0 0.119 - 0.125 - - 0 0 - 0.630 - 0.662 - - 0 - 0.00%
2023-08-22 0 0.119 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2023-08-21 0 0.119 0.098 0.128 - - 4,500 418 0.0929 0.630 0.519 0.678 - - 850 0.4918 0.00%
2023-08-18 0 0.119 0.100 0.119 - - 0 0 - 0.630 0.529 0.630 - - 0 - 0.00%
2023-08-17 0 0.119 0.102 0.119 - - 0 0 - 0.630 0.540 0.630 - - 0 - 0.00%
2023-08-16 0 0.119 0.101 0.119 - - 0 0 - 0.630 0.535 0.630 - - 0 - -0.83%
2023-08-15 0 0.120 0.101 0.120 0.120 0.120 30,000 3,600 0.1200 0.635 0.535 0.635 0.635 0.635 5,666 0.6354 8.11%
2023-08-14 0 0.111 0.100 0.136 0.111 0.128 271,200 33,188 0.1224 0.588 0.529 0.720 0.588 0.678 51,221 0.6479 -13.28%
2023-08-11 0 0.128 0.128 0.148 - - 0 0 - 0.678 0.678 0.784 - - 0 - 2.40%
2023-08-10 0 0.125 0.102 0.129 0.125 0.125 330,000 41,220 0.1249 0.662 0.540 0.683 0.662 0.662 62,327 0.6614 5.93%
2023-08-09 0 0.118 0.097 0.119 0.118 0.119 90,000 10,650 0.1183 0.625 0.514 0.630 0.625 0.630 16,998 0.6265 2.61%
2023-08-08 0 0.115 0.100 0.115 0.115 0.115 270,000 31,050 0.1150 0.609 0.529 0.609 0.609 0.609 50,995 0.6089 0.00%
2023-08-07 0 0.115 0.103 0.115 0.087 0.117 721,500 75,357 0.1044 0.609 0.545 0.609 0.461 0.619 136,269 0.5530 21.05%
2023-08-04 0 0.095 0.089 0.100 0.095 0.096 371,000 35,367 0.0953 0.503 0.471 0.529 0.503 0.508 70,071 0.5047 15.85%
2023-08-03 0 0.082 0.082 0.094 0.081 0.090 120,000 10,500 0.0875 0.434 0.434 0.498 0.429 0.477 22,664 0.4633 -3.53%
2023-08-02 0 0.085 0.081 0.099 0.077 0.100 248,500 21,586 0.0869 0.450 0.429 0.524 0.408 0.529 46,934 0.4599 -7.61%
2023-08-01 0 0.092 0.087 0.092 0.093 0.093 30,000 2,790 0.0930 0.487 0.461 0.487 0.492 0.492 5,666 0.4924 2.22%
2023-07-31 0 0.090 0.090 0.097 0.083 0.086 90,000 7,620 0.0847 0.477 0.477 0.514 0.439 0.455 16,998 0.4483 2.27%
2023-07-28 0 0.088 0.075 0.090 0.088 0.088 277,500 24,285 0.0875 0.466 0.397 0.477 0.466 0.466 52,411 0.4634 0.00%
2023-07-27 0 0.088 0.078 0.090 0.084 0.089 1,410,000 124,170 0.0881 0.466 0.413 0.477 0.445 0.471 266,306 0.4663 27.54%
2023-07-26 0 0.069 0.069 0.072 0.064 0.073 480,000 33,477 0.0697 0.365 0.365 0.381 0.339 0.387 90,657 0.3693 4.55%
2023-07-25 0 0.066 0.063 0.075 - - 3,000 147 0.0490 0.349 0.334 0.397 - - 567 0.2594 0.00%
2023-07-24 0 0.066 0.062 0.078 - - 0 0 - 0.349 0.328 0.413 - - 0 - 0.00%
2023-07-21 0 0.066 0.066 0.071 0.066 0.066 55,500 3,408 0.0614 0.349 0.349 0.376 0.349 0.349 10,482 0.3251 -7.04%
2023-07-20 0 0.071 0.068 0.071 0.071 0.071 330,000 23,430 0.0710 0.376 0.360 0.376 0.376 0.376 62,327 0.3759 0.00%
2023-07-19 0 0.071 0.065 0.071 - - 0 0 - 0.376 0.344 0.376 - - 0 - -1.39%
2023-07-18 0 0.072 0.066 0.076 - - 0 0 - 0.381 0.349 0.402 - - 0 - 0.00%
2023-07-14 0 0.072 0.065 0.078 - - 3,000 165 0.0550 0.381 0.344 0.413 - - 567 0.2912 0.00%
2023-07-13 0 0.072 0.065 0.078 - - 0 0 - 0.381 0.344 0.413 - - 0 - 0.00%
2023-07-12 0 0.072 0.065 0.074 - - 0 0 - 0.381 0.344 0.392 - - 0 - 0.00%
2023-07-11 0 0.072 0.065 0.075 - - 0 0 - 0.381 0.344 0.397 - - 0 - 0.00%
2023-07-10 0 0.072 0.067 0.074 - - 0 0 - 0.381 0.355 0.392 - - 0 - 0.00%
2023-07-07 0 0.072 0.068 0.075 - - 3,000 180 0.0600 0.381 0.360 0.397 - - 567 0.3177 0.00%
2023-07-06 0 0.072 0.072 0.076 0.070 0.075 360,000 25,920 0.0720 0.381 0.381 0.402 0.371 0.397 67,993 0.3812 -5.26%
2023-07-05 0 0.076 0.075 0.085 - - 4,500 292 0.0649 0.402 0.397 0.450 - - 850 0.3436 0.00%
2023-07-04 0 0.076 0.075 0.086 - - 0 0 - 0.402 0.397 0.455 - - 0 - 0.00%
2023-07-03 0 0.076 0.075 0.086 - - 6,000 420 0.0700 0.402 0.397 0.455 - - 1,133 0.3706 0.00%
2023-06-30 0 0.076 0.075 0.076 0.075 0.076 148,500 11,085 0.0746 0.402 0.397 0.402 0.397 0.402 28,047 0.3952 -3.80%
2023-06-29 0 0.079 0.076 0.083 - - 0 0 - 0.418 0.402 0.439 - - 0 - 0.00%
2023-06-28 0 0.079 0.075 0.083 0.076 0.076 30,000 2,280 0.0760 0.418 0.397 0.439 0.402 0.402 5,666 0.4024 6.76%
2023-06-27 0 0.074 0.074 0.091 0.072 0.081 141,000 10,722 0.0760 0.392 0.392 0.482 0.381 0.429 26,631 0.4026 -5.13%
2023-06-26 0 0.078 0.078 0.095 - - 0 0 - 0.413 0.413 0.503 - - 0 - 1.30%
2023-06-23 0 0.077 0.077 0.099 0.077 0.077 90,000 6,930 0.0770 0.408 0.408 0.524 0.408 0.408 16,998 0.4077 -8.33%
2023-06-21 0 0.084 0.077 0.084 0.084 0.084 60,000 5,040 0.0840 0.445 0.408 0.445 0.445 0.445 11,332 0.4448 0.00%
2023-06-20 0 0.084 0.084 0.096 - - 60,000 5,040 0.0840 0.445 0.445 0.508 - - 11,332 0.4448 0.00%
2023-06-19 0 0.084 0.082 0.084 0.081 0.090 240,000 20,250 0.0844 0.445 0.434 0.445 0.429 0.477 45,329 0.4467 9.09%
2023-06-16 0 0.077 0.077 0.092 0.075 0.077 330,000 24,840 0.0753 0.408 0.408 0.487 0.397 0.408 62,327 0.3985 6.94%
2023-06-15 0 0.072 0.072 0.085 0.072 0.105 2,964,800 257,963 0.0870 0.381 0.381 0.450 0.381 0.556 559,960 0.4607 1.41%
2023-06-14 0 0.071 0.071 0.072 0.071 0.072 270,000 19,200 0.0711 0.376 0.376 0.381 0.376 0.381 50,995 0.3765 4.41%
2023-06-13 0 0.068 0.067 0.071 0.068 0.070 149,400 9,985 0.0668 0.360 0.355 0.376 0.360 0.371 28,217 0.3539 -4.23%
2023-06-12 0 0.071 0.069 0.071 0.071 0.073 120,000 8,640 0.0720 0.376 0.365 0.376 0.376 0.387 22,664 0.3812 7.58%
2023-06-09 0 0.066 0.064 0.074 - - 0 0 - 0.349 0.339 0.392 - - 0 - 0.00%
2023-06-08 0 0.066 0.065 0.070 0.065 0.073 228,000 15,468 0.0678 0.349 0.344 0.371 0.344 0.387 43,062 0.3592 0.00%
2023-06-07 0 0.066 0.065 0.074 0.062 0.070 390,000 25,770 0.0661 0.349 0.344 0.392 0.328 0.371 73,659 0.3499 -9.59%
2023-06-06 0 0.073 0.066 0.075 - - 4,500 274 0.0609 0.387 0.349 0.397 - - 850 0.3224 0.00%
2023-06-05 0 0.073 0.073 0.084 0.073 0.083 60,000 4,680 0.0780 0.387 0.387 0.445 0.387 0.439 11,332 0.4130 -7.59%
2023-06-02 0 0.079 0.075 0.080 0.068 0.084 600,000 43,959 0.0733 0.418 0.397 0.424 0.360 0.445 113,322 0.3879 5.33%
2023-06-01 0 0.075 0.066 0.077 - - 0 0 - 0.397 0.349 0.408 - - 0 - 0.00%
2023-05-31 0 0.075 0.065 0.075 0.065 0.075 180,000 12,750 0.0708 0.397 0.344 0.397 0.344 0.397 33,996 0.3750 5.63%
2023-05-30 0 0.071 0.067 0.074 0.065 0.078 1,188,850 85,700 0.0721 0.376 0.355 0.392 0.344 0.413 224,537 0.3817 -15.48%
2023-05-29 0 0.084 0.078 0.084 - - 13,500 999 0.0740 0.445 0.413 0.445 - - 2,550 0.3918 -7.69%
2023-05-25 0 0.091 0.078 0.091 0.092 0.092 120,000 11,040 0.0920 0.482 0.413 0.482 0.487 0.487 22,664 0.4871 -1.09%
2023-05-24 0 0.092 0.082 0.092 0.080 0.098 474,000 40,518 0.0855 0.487 0.434 0.487 0.424 0.519 89,524 0.4526 15.00%
2023-05-23 0 0.080 0.078 0.089 0.078 0.084 490,500 39,022 0.0796 0.424 0.413 0.471 0.413 0.445 92,640 0.4212 -2.44%
2023-05-22 0 0.082 0.080 0.091 0.081 0.099 330,000 28,650 0.0868 0.434 0.424 0.482 0.429 0.524 62,327 0.4597 -10.87%
2023-05-19 0 0.092 0.085 0.093 0.084 0.092 631,500 55,140 0.0873 0.487 0.450 0.492 0.445 0.487 119,271 0.4623 9.52%
2023-05-18 0 0.084 0.084 0.092 0.078 0.098 736,500 64,647 0.0878 0.445 0.445 0.487 0.413 0.519 139,102 0.4647 9.09%
2023-05-17 0 0.077 0.077 0.080 0.063 0.102 3,350,700 294,066 0.0878 0.408 0.408 0.424 0.334 0.540 632,844 0.4647 18.46%
2023-05-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-10-21 0 0.065 0.059 0.065 - - 0 0 - 0.344 0.312 0.344 - - 0 - -2.99%
2021-10-20 0 0.067 0.059 0.067 0.055 0.068 1,135,500 66,481 0.0585 0.355 0.312 0.355 0.291 0.360 214,461 0.3100 11.67%
2021-10-19 0 0.060 0.060 0.069 - - 0 0 - 0.318 0.318 0.365 - - 0 - 0.00%
2021-10-18 0 0.060 0.060 0.069 - - 1,500 75 0.0500 0.318 0.318 0.365 - - 283 0.2647 0.00%
2021-10-15 0 0.060 0.060 0.065 0.058 0.059 180,000 10,500 0.0583 0.318 0.318 0.344 0.307 0.312 33,996 0.3089 -1.64%
2021-10-12 0 0.061 0.061 0.067 0.060 0.061 295,500 17,662 0.0598 0.323 0.323 0.355 0.318 0.323 55,811 0.3165 -8.96%
2021-10-11 0 0.067 0.062 0.067 0.068 0.076 240,000 16,560 0.0690 0.355 0.328 0.355 0.360 0.402 45,329 0.3653 -11.84%
2021-10-08 0 0.076 0.070 0.076 0.063 0.095 4,925,000 383,910 0.0780 0.402 0.371 0.402 0.334 0.503 930,181 0.4127 22.58%
2021-10-07 0 0.062 0.060 0.063 - - 0 0 - 0.328 0.318 0.334 - - 0 - 0.00%
2021-10-06 0 0.062 0.058 0.063 - - 4,500 238 0.0529 0.328 0.307 0.334 - - 850 0.2800 0.00%
2021-10-05 0 0.062 0.058 0.063 - - 0 0 - 0.328 0.307 0.334 - - 0 - 0.00%
2021-10-04 0 0.062 0.058 0.063 0.058 0.062 210,000 12,540 0.0597 0.328 0.307 0.334 0.307 0.328 39,663 0.3162 0.00%
2021-09-30 0 0.062 0.060 0.063 0.058 0.063 390,000 23,910 0.0613 0.328 0.318 0.334 0.307 0.334 73,659 0.3246 6.90%
2021-09-29 0 0.058 0.058 0.059 0.056 0.058 432,000 24,660 0.0571 0.307 0.307 0.312 0.297 0.307 81,592 0.3022 -6.45%
2021-09-28 0 0.062 0.062 0.064 0.062 0.066 1,515,000 94,530 0.0624 0.328 0.328 0.339 0.328 0.349 286,137 0.3304 -12.68%
2021-09-27 0 0.071 0.071 0.078 0.071 0.072 300,000 21,360 0.0712 0.376 0.376 0.413 0.376 0.381 56,661 0.3770 -4.05%
2021-09-24 0 0.074 0.074 0.084 0.071 0.090 1,539,000 124,380 0.0808 0.392 0.392 0.445 0.376 0.477 290,670 0.4279 -9.76%
2021-09-23 0 0.082 0.074 0.082 0.068 0.083 2,880,000 217,170 0.0754 0.434 0.392 0.434 0.360 0.439 543,944 0.3993 7.89%
2021-09-21 0 0.076 0.075 0.076 0.055 0.118 25,678,500 2,098,474 0.0817 0.402 0.397 0.402 0.291 0.625 4,849,880 0.4327 38.18%
2021-09-20 0 0.055 0.055 0.060 - - 31,000 1,819 0.0587 0.291 0.291 0.318 - - 5,855 0.3107 1.85%
2021-09-17 0 0.054 0.054 0.060 0.054 0.060 180,000 9,960 0.0553 0.286 0.286 0.318 0.286 0.318 33,996 0.2930 -10.00%
2021-09-16 0 0.060 0.060 0.068 - - 0 0 - 0.318 0.318 0.360 - - 0 - 0.00%
2021-09-15 0 0.060 0.060 0.068 - - 0 0 - 0.318 0.318 0.360 - - 0 - 0.00%
2021-09-14 0 0.060 0.060 0.076 0.058 0.061 60,000 3,570 0.0595 0.318 0.318 0.402 0.307 0.323 11,332 0.3150 5.26%
2021-09-13 0 0.057 0.057 0.068 0.056 0.064 96,000 5,844 0.0609 0.302 0.302 0.360 0.297 0.339 18,131 0.3223 -9.52%
2021-09-10 0 0.063 0.063 0.064 0.061 0.063 741,000 46,518 0.0628 0.334 0.334 0.339 0.323 0.334 139,952 0.3324 5.00%
2021-09-09 0 0.060 0.060 0.079 0.057 0.059 60,000 3,480 0.0580 0.318 0.318 0.418 0.302 0.312 11,332 0.3071 1.69%
2021-09-08 0 0.059 0.059 0.066 0.054 0.057 60,000 3,330 0.0555 0.312 0.312 0.349 0.286 0.302 11,332 0.2939 9.26%
2021-09-07 0 0.054 0.054 0.059 0.053 0.059 90,000 4,980 0.0553 0.286 0.286 0.312 0.281 0.312 16,998 0.2930 -8.47%
2021-09-06 0 0.059 0.059 0.068 0.057 0.059 60,000 3,480 0.0580 0.312 0.312 0.360 0.302 0.312 11,332 0.3071 5.36%
2021-09-03 0 0.056 0.056 0.068 0.056 0.059 180,000 10,290 0.0572 0.297 0.297 0.360 0.297 0.312 33,996 0.3027 -8.20%
2021-09-02 0 0.061 0.060 0.065 0.056 0.061 150,000 8,970 0.0598 0.323 0.318 0.344 0.297 0.323 28,330 0.3166 1.67%
2021-09-01 0 0.060 0.059 0.060 0.054 0.060 511,950 29,977 0.0586 0.318 0.312 0.318 0.286 0.318 96,692 0.3100 -1.64%
2021-08-31 0 0.061 0.060 0.061 0.052 0.064 2,500,450 152,413 0.0610 0.323 0.318 0.323 0.275 0.339 472,258 0.3227 7.02%
2021-08-30 0 0.057 0.057 0.059 0.054 0.054 42,000 2,184 0.0520 0.302 0.302 0.312 0.286 0.286 7,933 0.2753 1.79%
2021-08-27 0 0.056 0.056 0.059 0.052 0.055 60,000 3,210 0.0535 0.297 0.297 0.312 0.275 0.291 11,332 0.2833 1.82%
2021-08-26 0 0.055 0.055 0.060 0.052 0.055 90,000 4,860 0.0540 0.291 0.291 0.318 0.275 0.291 16,998 0.2859 -3.51%
2021-08-25 0 0.057 0.057 0.058 0.051 0.057 720,000 39,960 0.0555 0.302 0.302 0.307 0.270 0.302 135,986 0.2939 5.56%
2021-08-24 0 0.054 0.054 0.058 0.051 0.054 99,000 5,106 0.0516 0.286 0.286 0.307 0.270 0.286 18,698 0.2731 1.89%
2021-08-23 0 0.053 0.053 0.059 0.051 0.053 120,000 6,300 0.0525 0.281 0.281 0.312 0.270 0.281 22,664 0.2780 0.00%
2021-08-20 0 0.053 0.053 0.059 0.050 0.053 180,000 9,420 0.0523 0.281 0.281 0.312 0.265 0.281 33,996 0.2771 1.92%
2021-08-19 0 0.052 0.052 0.060 0.050 0.052 60,000 3,060 0.0510 0.275 0.275 0.318 0.265 0.275 11,332 0.2700 0.00%
2021-08-18 0 0.052 0.052 0.054 0.049 0.054 60,000 3,090 0.0515 0.275 0.275 0.286 0.259 0.286 11,332 0.2727 -1.89%
2021-08-17 0 0.053 0.053 0.056 0.050 0.053 105,500 5,394 0.0511 0.281 0.281 0.297 0.265 0.281 19,926 0.2707 1.92%
2021-08-16 0 0.052 0.052 0.053 0.049 0.052 60,000 3,030 0.0505 0.275 0.275 0.281 0.259 0.275 11,332 0.2674 0.00%
2021-08-13 0 0.052 0.052 0.053 0.049 0.052 90,000 4,530 0.0503 0.275 0.275 0.281 0.259 0.275 16,998 0.2665 0.00%
2021-08-12 0 0.052 0.052 0.053 0.046 0.057 2,580,000 136,800 0.0530 0.275 0.275 0.281 0.244 0.302 487,283 0.2807 13.04%
2021-08-11 0 0.046 0.043 0.046 0.048 0.049 120,000 5,790 0.0483 0.244 0.228 0.244 0.254 0.259 22,664 0.2555 0.00%
2021-08-10 0 0.046 0.044 0.046 0.046 0.046 150,000 6,900 0.0460 0.244 0.233 0.244 0.244 0.244 28,330 0.2436 -2.13%
2021-08-09 0 0.047 0.044 0.047 - - 0 0 - 0.249 0.233 0.249 - - 0 - 0.00%
2021-08-06 0 0.047 0.045 0.047 0.045 0.050 390,000 18,360 0.0471 0.249 0.238 0.249 0.238 0.265 73,659 0.2493 4.44%
2021-08-05 0 0.045 0.045 0.048 0.045 0.052 151,500 6,879 0.0454 0.238 0.238 0.254 0.238 0.275 28,614 0.2404 -6.25%
2021-08-04 0 0.048 0.045 0.049 - - 0 0 - 0.254 0.238 0.259 - - 0 - -2.04%
2021-08-03 0 0.049 0.044 0.049 0.050 0.050 30,000 1,500 0.0500 0.259 0.233 0.259 0.265 0.265 5,666 0.2647 8.89%
2021-08-02 0 0.045 0.045 0.052 0.045 0.054 341,000 16,130 0.0473 0.238 0.238 0.275 0.238 0.286 64,404 0.2504 -8.16%
2021-07-30 0 0.049 0.043 0.050 0.045 0.050 240,000 11,310 0.0471 0.259 0.228 0.265 0.238 0.265 45,329 0.2495 -3.92%
2021-07-29 0 0.051 0.044 0.051 0.045 0.053 1,260,000 59,850 0.0475 0.270 0.233 0.270 0.238 0.281 237,975 0.2515 8.51%
2021-07-28 0 0.047 0.047 0.054 0.046 0.055 1,950,000 94,920 0.0487 0.249 0.249 0.286 0.244 0.291 368,295 0.2577 -9.62%
2021-07-27 0 0.052 0.048 0.057 - - 0 0 - 0.275 0.254 0.302 - - 0 - 0.00%
2021-07-26 0 0.052 0.049 0.058 - - 0 0 - 0.275 0.259 0.307 - - 0 - 0.00%
2021-07-23 0 0.052 0.049 0.058 - - 0 0 - 0.275 0.259 0.307 - - 0 - 0.00%
2021-07-22 0 0.052 0.050 0.058 0.050 0.052 789,000 39,834 0.0505 0.275 0.265 0.307 0.265 0.275 149,018 0.2673 -13.33%
2021-07-21 0 0.060 0.048 0.060 - - 0 0 - 0.318 0.254 0.318 - - 0 - 0.00%
2021-07-20 0 0.060 0.048 0.060 - - 4,500 211 0.0469 0.318 0.254 0.318 - - 850 0.2483 -1.64%
2021-07-19 0 0.061 0.048 0.061 - - 0 0 - 0.323 0.254 0.323 - - 0 - 0.00%
2021-07-16 0 0.061 0.055 0.065 - - 0 0 - 0.323 0.291 0.344 - - 0 - 0.00%
2021-07-15 0 0.061 0.055 0.061 - - 0 0 - 0.323 0.291 0.323 - - 0 - -6.15%
2021-07-14 0 0.065 0.048 0.066 0.055 0.070 60,000 3,750 0.0625 0.344 0.254 0.349 0.291 0.371 11,332 0.3309 22.64%
2021-07-13 0 0.053 0.051 0.053 0.051 0.053 240,000 12,540 0.0523 0.281 0.270 0.281 0.270 0.281 45,329 0.2766 10.42%
2021-07-12 0 0.048 0.048 0.055 - - 0 0 - 0.254 0.254 0.291 - - 0 - 0.00%
2021-07-09 0 0.048 0.047 0.053 - - 0 0 - 0.254 0.249 0.281 - - 0 - 0.00%
2021-07-08 0 0.048 0.048 0.053 0.047 0.047 120,000 5,640 0.0470 0.254 0.254 0.281 0.249 0.249 22,664 0.2488 0.00%
2021-07-07 0 0.048 0.047 0.055 - - 0 0 - 0.254 0.249 0.291 - - 0 - 0.00%
2021-07-06 0 0.048 0.047 0.055 0.048 0.048 156,000 7,422 0.0476 0.254 0.249 0.291 0.254 0.254 29,464 0.2519 0.00%
2021-07-05 0 0.048 0.047 0.053 0.048 0.048 30,000 1,440 0.0480 0.254 0.249 0.281 0.254 0.254 5,666 0.2541 -5.88%
2021-07-02 0 0.051 0.048 0.050 0.047 0.052 210,000 10,620 0.0506 0.270 0.254 0.265 0.249 0.275 39,663 0.2678 2.00%
2021-06-30 0 0.050 0.050 0.053 0.049 0.050 60,000 2,970 0.0495 0.265 0.265 0.281 0.259 0.265 11,332 0.2621 2.04%
2021-06-29 0 0.049 0.047 0.050 - - 0 0 - 0.259 0.249 0.265 - - 0 - 0.00%
2021-06-28 0 0.049 0.047 0.050 - - 0 0 - 0.259 0.249 0.265 - - 0 - 0.00%
2021-06-25 0 0.049 0.049 0.050 0.046 0.051 1,290,000 61,560 0.0477 0.259 0.259 0.265 0.244 0.270 243,641 0.2527 2.08%
2021-06-24 0 0.048 0.047 0.048 0.047 0.052 510,000 24,330 0.0477 0.254 0.249 0.254 0.249 0.275 96,323 0.2526 -2.04%
2021-06-23 0 0.049 0.044 0.049 0.046 0.051 808,500 37,170 0.0460 0.259 0.233 0.259 0.244 0.270 152,701 0.2434 6.52%
2021-06-22 0 0.046 0.046 0.051 - - 0 0 - 0.244 0.244 0.270 - - 0 - 0.00%
2021-06-21 0 0.046 0.046 0.052 - - 0 0 - 0.244 0.244 0.275 - - 0 - 0.00%
2021-06-18 0 0.046 0.046 0.051 0.046 0.046 145,500 6,616 0.0455 0.244 0.244 0.270 0.244 0.244 27,480 0.2408 2.22%
2021-06-17 0 0.045 0.045 0.050 0.045 0.050 90,000 4,350 0.0483 0.238 0.238 0.265 0.238 0.265 16,998 0.2559 -4.26%
2021-06-16 0 0.047 0.047 0.051 0.047 0.050 720,000 35,700 0.0496 0.249 0.249 0.270 0.249 0.265 135,986 0.2625 4.44%
2021-06-15 0 0.045 0.045 0.053 0.045 0.051 1,500,000 69,840 0.0466 0.238 0.238 0.281 0.238 0.270 283,304 0.2465 -16.67%
2021-06-11 0 0.054 0.050 0.054 - - 0 0 - 0.286 0.265 0.286 - - 0 - 0.00%
2021-06-10 0 0.054 0.050 0.055 - - 0 0 - 0.286 0.265 0.291 - - 0 - -1.82%
2021-06-09 0 0.055 0.052 0.078 0.055 0.055 246,000 13,470 0.0548 0.291 0.275 0.413 0.291 0.291 46,462 0.2899 0.00%
2021-06-08 0 0.055 0.050 0.055 - - 0 0 - 0.291 0.265 0.291 - - 0 - 0.00%
2021-06-07 0 0.055 0.050 0.072 - - 0 0 - 0.291 0.265 0.381 - - 0 - 0.00%
2021-06-04 0 0.055 0.046 0.055 - - 0 0 - 0.291 0.244 0.291 - - 0 - 0.00%
2021-06-03 0 0.055 0.046 0.055 0.055 0.055 90,000 5,100 0.0567 0.291 0.244 0.291 0.291 0.291 16,998 0.3000 1.85%
2021-06-02 0 0.054 0.045 0.055 - - 0 0 - 0.286 0.238 0.291 - - 0 - 0.00%
2021-06-01 0 0.054 0.050 0.055 0.054 0.054 180,000 9,720 0.0540 0.286 0.265 0.291 0.286 0.286 33,996 0.2859 0.00%
2021-05-31 0 0.054 0.048 0.053 0.054 0.055 570,000 31,020 0.0544 0.286 0.254 0.281 0.286 0.291 107,656 0.2881 -5.26%
2021-05-28 0 0.057 0.048 0.057 - - 0 0 - 0.302 0.254 0.302 - - 0 - 0.00%
2021-05-27 0 0.057 0.053 0.057 0.053 0.057 360,000 20,280 0.0563 0.302 0.281 0.302 0.281 0.302 67,993 0.2983 9.62%
2021-05-26 0 0.052 0.052 0.065 0.052 0.054 781,500 40,951 0.0524 0.275 0.275 0.344 0.275 0.286 147,601 0.2774 10.64%
2021-05-25 0 0.047 0.047 0.053 - - 0 0 - 0.249 0.249 0.281 - - 0 - 0.00%
2021-05-24 0 0.047 0.046 0.054 0.046 0.049 690,000 32,640 0.0473 0.249 0.244 0.286 0.244 0.259 130,320 0.2505 2.17%
2021-05-21 0 0.046 0.046 0.050 0.044 0.053 1,800,000 88,530 0.0492 0.244 0.244 0.265 0.233 0.281 339,965 0.2604 -6.12%
2021-05-20 0 0.049 0.046 0.051 0.045 0.049 660,000 30,750 0.0466 0.259 0.244 0.270 0.238 0.259 124,654 0.2467 -2.00%
2021-05-18 0 0.050 0.050 0.053 0.050 0.056 1,380,000 73,470 0.0532 0.265 0.265 0.281 0.265 0.297 260,640 0.2819 -10.71%
2021-05-17 0 0.056 0.053 0.057 0.047 0.056 789,000 39,750 0.0504 0.297 0.281 0.302 0.249 0.297 149,018 0.2667 14.29%
2021-05-14 0 0.049 0.045 0.053 - - 0 0 - 0.259 0.238 0.281 - - 0 - 0.00%
2021-05-13 0 0.049 0.045 0.050 - - 0 0 - 0.259 0.238 0.265 - - 0 - -2.00%
2021-05-12 0 0.050 0.043 0.053 - - 0 0 - 0.265 0.228 0.281 - - 0 - 0.00%
2021-05-11 0 0.050 0.043 0.055 0.043 0.050 780,000 35,250 0.0452 0.265 0.228 0.291 0.228 0.265 147,318 0.2393 0.00%
2021-05-10 0 0.050 0.045 0.050 0.048 0.050 420,000 20,820 0.0496 0.265 0.238 0.265 0.254 0.265 79,325 0.2625 0.00%
2021-05-07 0 0.050 0.050 0.051 0.047 0.060 2,479,500 130,962 0.0528 0.265 0.265 0.270 0.249 0.318 468,301 0.2797 11.11%
2021-05-06 0 0.045 0.044 0.050 0.045 0.047 720,000 32,850 0.0456 0.238 0.233 0.265 0.238 0.249 135,986 0.2416 -2.17%
2021-05-05 0 0.046 0.043 0.049 - - 0 0 - 0.244 0.228 0.259 - - 0 - 0.00%
2021-05-04 0 0.046 0.046 0.050 0.043 0.048 2,541,500 112,757 0.0444 0.244 0.244 0.265 0.228 0.254 480,011 0.2349 -9.80%
2021-05-03 0 0.051 0.051 0.053 0.045 0.051 2,610,000 120,510 0.0462 0.270 0.270 0.281 0.238 0.270 492,949 0.2445 -5.56%
2021-04-30 0 0.054 0.050 0.056 0.052 0.064 723,000 39,135 0.0541 0.286 0.265 0.297 0.275 0.339 136,553 0.2866 8.00%
2021-04-29 0 0.050 0.050 0.051 0.050 0.052 600,000 30,990 0.0517 0.265 0.265 0.270 0.265 0.275 113,322 0.2735 -1.96%
2021-04-28 0 0.051 0.051 0.056 0.050 0.059 1,355,000 69,366 0.0512 0.270 0.270 0.297 0.265 0.312 255,918 0.2710 -5.56%
2021-04-27 0 0.054 0.054 0.057 0.054 0.056 1,627,500 89,077 0.0547 0.286 0.286 0.302 0.286 0.297 307,385 0.2898 0.00%
2021-04-26 0 0.054 0.053 0.059 0.051 0.075 10,203,700 572,164 0.0561 0.286 0.281 0.312 0.270 0.397 1,927,166 0.2969 -37.93%
2021-04-23 0 0.087 - 0.093 - - 0 0 - 0.461 - 0.492 - - 0 - 0.00%
2021-04-22 0 0.087 0.087 0.090 - - 0 0 - 0.461 0.461 0.477 - - 0 - 0.00%
2021-04-21 0 0.087 0.083 0.093 - - 0 0 - 0.461 0.439 0.492 - - 0 - 0.00%
2021-04-20 0 0.087 0.087 0.092 0.086 0.093 475,500 41,691 0.0877 0.461 0.461 0.487 0.455 0.492 89,807 0.4642 -9.38%
2021-04-19 0 0.096 0.088 0.099 - - 0 0 - 0.508 0.466 0.524 - - 0 - 0.00%
2021-04-16 0 0.096 0.092 0.097 0.096 0.096 30,000 2,880 0.0960 0.508 0.487 0.514 0.508 0.508 5,666 0.5083 5.49%
2021-04-15 0 0.091 0.090 0.097 0.091 0.091 31,500 2,856 0.0907 0.482 0.477 0.514 0.482 0.482 5,949 0.4800 1.11%
2021-04-14 0 0.090 0.090 0.099 - - 0 0 - 0.477 0.477 0.524 - - 0 - 0.00%
2021-04-13 0 0.090 0.086 0.099 - - 0 0 - 0.477 0.455 0.524 - - 0 - 0.00%
2021-04-12 0 0.090 0.086 0.098 - - 10,500 840 0.0800 0.477 0.455 0.519 - - 1,983 0.4236 0.00%
2021-04-09 0 0.090 0.086 0.101 0.090 0.090 120,000 10,800 0.0900 0.477 0.455 0.535 0.477 0.477 22,664 0.4765 -4.26%
2021-04-08 0 0.094 0.087 0.098 0.093 0.094 213,000 19,854 0.0932 0.498 0.461 0.519 0.492 0.498 40,229 0.4935 0.00%
2021-04-07 0 0.094 0.086 0.099 - - 0 0 - 0.498 0.455 0.524 - - 0 - 0.00%
2021-04-01 0 0.094 0.088 0.095 0.095 0.095 30,000 2,850 0.0950 0.498 0.466 0.503 0.503 0.503 5,666 0.5030 3.30%
2021-03-31 0 0.091 0.088 0.096 0.088 0.097 1,650,000 150,810 0.0914 0.482 0.466 0.508 0.466 0.514 311,634 0.4839 -9.90%
2021-03-30 0 0.101 0.096 0.102 - - 0 0 - 0.535 0.508 0.540 - - 0 - -1.94%
2021-03-29 0 0.103 0.100 0.109 0.103 0.107 120,000 12,570 0.1048 0.545 0.529 0.577 0.545 0.567 22,664 0.5546 -11.21%
2021-03-26 0 0.116 0.103 0.116 0.100 0.122 330,000 35,970 0.1090 0.614 0.545 0.614 0.529 0.646 62,327 0.5771 7.41%
2021-03-25 0 0.108 0.095 0.108 - - 1,500 132 0.0880 0.572 0.503 0.572 - - 283 0.4659 0.00%
2021-03-24 0 0.108 0.093 0.108 - - 0 0 - 0.572 0.492 0.572 - - 0 - -0.92%
2021-03-23 0 0.109 0.092 0.109 0.101 0.109 330,000 34,320 0.1040 0.577 0.487 0.577 0.535 0.577 62,327 0.5506 1.87%
2021-03-22 0 0.107 0.102 0.112 - - 0 0 - 0.567 0.540 0.593 - - 0 - 0.00%
2021-03-19 0 0.107 0.107 0.114 0.107 0.107 61,800 6,589 0.1066 0.567 0.567 0.604 0.567 0.567 11,672 0.5645 -6.96%
2021-03-18 0 0.115 0.107 0.115 - - 0 0 - 0.609 0.567 0.609 - - 0 - 0.00%
2021-03-17 0 0.115 0.107 0.115 0.105 0.116 600,000 67,440 0.1124 0.609 0.567 0.609 0.556 0.614 113,322 0.5951 0.00%
2021-03-16 0 0.115 0.106 0.115 0.105 0.118 510,550 55,519 0.1087 0.609 0.561 0.609 0.556 0.625 96,427 0.5758 9.52%
2021-03-15 0 0.105 0.091 0.107 - - 7,500 682 0.0909 0.556 0.482 0.567 - - 1,417 0.4815 0.00%
2021-03-12 0 0.105 0.100 0.109 - - 0 0 - 0.556 0.529 0.577 - - 0 - 0.00%
2021-03-11 0 0.105 0.096 0.109 0.105 0.105 210,000 22,050 0.1050 0.556 0.508 0.577 0.556 0.556 39,663 0.5559 0.00%
2021-03-10 0 0.105 0.105 0.109 0.105 0.112 444,000 47,400 0.1068 0.556 0.556 0.577 0.556 0.593 83,858 0.5652 -3.67%
2021-03-09 0 0.109 0.106 0.111 0.107 0.109 120,000 12,900 0.1075 0.577 0.561 0.588 0.567 0.577 22,664 0.5692 -2.68%
2021-03-08 0 0.112 0.107 0.113 - - 0 0 - 0.593 0.567 0.598 - - 0 - -0.88%
2021-03-05 0 0.113 0.108 0.118 0.105 0.113 210,000 23,040 0.1097 0.598 0.572 0.625 0.556 0.598 39,663 0.5809 -5.83%
2021-03-04 0 0.120 0.104 0.121 0.111 0.124 547,200 65,676 0.1200 0.635 0.551 0.641 0.588 0.657 103,349 0.6355 7.14%
2021-03-03 0 0.112 0.091 0.114 0.112 0.112 30,000 3,360 0.1120 0.593 0.482 0.604 0.593 0.593 5,666 0.5930 0.90%
2021-03-02 0 0.111 0.103 0.112 0.102 0.111 146,000 15,402 0.1055 0.588 0.545 0.593 0.540 0.588 27,575 0.5586 -0.89%
2021-03-01 0 0.112 0.106 0.113 0.109 0.114 90,000 9,870 0.1097 0.593 0.561 0.598 0.577 0.604 16,998 0.5806 5.66%
2021-02-26 0 0.106 0.106 0.112 0.105 0.116 600,000 65,940 0.1099 0.561 0.561 0.593 0.556 0.614 113,322 0.5819 -10.92%
2021-02-25 0 0.119 0.107 0.120 0.107 0.124 591,000 71,217 0.1205 0.630 0.567 0.635 0.567 0.657 111,622 0.6380 0.00%
2021-02-24 0 0.119 0.102 0.119 0.100 0.121 1,303,398 151,774 0.1164 0.630 0.540 0.630 0.529 0.641 246,172 0.6165 15.53%
2021-02-23 0 0.103 0.096 0.105 0.101 0.122 1,140,000 118,530 0.1040 0.545 0.508 0.556 0.535 0.646 215,311 0.5505 6.19%
2021-02-22 0 0.097 0.093 0.098 0.093 0.098 420,000 40,440 0.0963 0.514 0.492 0.519 0.492 0.519 79,325 0.5098 3.19%
2021-02-19 0 0.094 0.094 0.097 0.092 0.092 319,500 30,177 0.0945 0.498 0.498 0.514 0.487 0.487 60,344 0.5001 -4.08%
2021-02-18 0 0.098 0.092 0.099 0.092 0.098 390,000 36,480 0.0935 0.519 0.487 0.524 0.487 0.519 73,659 0.4953 2.08%
2021-02-17 0 0.096 0.093 0.097 0.090 0.104 360,000 34,110 0.0948 0.508 0.492 0.514 0.477 0.551 67,993 0.5017 0.00%
2021-02-16 0 0.096 0.091 0.097 0.091 0.099 915,000 85,545 0.0935 0.508 0.482 0.514 0.482 0.524 172,815 0.4950 -5.88%
2021-02-11 0 0.102 0.089 0.103 0.086 0.108 180,000 17,880 0.0993 0.540 0.471 0.545 0.455 0.572 33,996 0.5259 2.00%
2021-02-10 0 0.100 0.100 0.106 0.097 0.108 871,000 89,818 0.1031 0.529 0.529 0.561 0.514 0.572 164,505 0.5460 0.00%
2021-02-09 0 0.100 0.094 0.102 0.092 0.104 810,000 78,180 0.0965 0.529 0.498 0.540 0.487 0.551 152,984 0.5110 -4.76%
2021-02-08 0 0.105 0.096 0.105 0.096 0.105 273,000 26,640 0.0976 0.556 0.508 0.556 0.508 0.556 51,561 0.5167 1.94%
2021-02-05 0 0.103 0.099 0.103 0.101 0.103 513,000 52,008 0.1014 0.545 0.524 0.545 0.535 0.545 96,890 0.5368 -2.83%
2021-02-04 0 0.106 0.102 0.107 0.102 0.107 180,000 18,750 0.1042 0.561 0.540 0.567 0.540 0.567 33,996 0.5515 0.95%
2021-02-03 0 0.105 0.100 0.106 0.100 0.105 384,000 39,090 0.1018 0.556 0.529 0.561 0.529 0.556 72,526 0.5390 -5.41%
2021-02-02 0 0.111 0.103 0.113 0.101 0.115 210,000 22,500 0.1071 0.588 0.545 0.598 0.535 0.609 39,663 0.5673 3.74%
2021-02-01 0 0.107 0.102 0.110 0.101 0.117 537,000 56,535 0.1053 0.567 0.540 0.582 0.535 0.619 101,423 0.5574 -11.57%
2021-01-29 0 0.121 0.105 0.120 0.112 0.121 60,000 6,990 0.1165 0.641 0.556 0.635 0.593 0.641 11,332 0.6168 4.31%
2021-01-28 0 0.116 0.106 0.119 0.106 0.116 270,000 29,490 0.1092 0.614 0.561 0.630 0.561 0.614 50,995 0.5783 0.00%
2021-01-27 0 0.116 0.101 0.117 0.106 0.117 300,000 33,000 0.1100 0.614 0.535 0.619 0.561 0.619 56,661 0.5824 1.75%
2021-01-26 0 0.114 - 0.114 - - 0 0 - 0.604 - 0.604 - - 0 - -0.87%
2021-01-25 0 0.115 0.110 0.118 - - 0 0 - 0.609 0.582 0.625 - - 0 - 0.00%
2021-01-22 0 0.115 0.102 0.115 0.108 0.120 466,500 53,259 0.1142 0.609 0.540 0.609 0.572 0.635 88,108 0.6045 7.48%
2021-01-21 0 0.107 0.101 0.108 - - 0 0 - 0.567 0.535 0.572 - - 0 - -0.93%
2021-01-20 0 0.108 0.102 0.111 0.100 0.108 367,200 38,400 0.1046 0.572 0.540 0.588 0.529 0.572 69,353 0.5537 -4.42%
2021-01-19 0 0.113 0.105 0.116 0.104 0.113 210,000 22,830 0.1087 0.598 0.556 0.614 0.551 0.598 39,663 0.5756 5.61%
2021-01-18 0 0.107 0.107 0.113 0.107 0.107 32,500 3,452 0.1062 0.567 0.567 0.598 0.567 0.567 6,138 0.5624 -6.96%
2021-01-15 0 0.115 0.107 0.118 - - 0 0 - 0.609 0.567 0.625 - - 0 - 0.00%
2021-01-14 0 0.115 0.107 0.117 - - 0 0 - 0.609 0.567 0.619 - - 0 - -2.54%
2021-01-13 0 0.118 0.108 0.118 0.129 0.129 31,500 4,020 0.1276 0.625 0.572 0.625 0.683 0.683 5,949 0.6757 -0.84%
2021-01-12 0 0.119 0.107 0.119 0.107 0.120 220,500 23,850 0.1082 0.630 0.567 0.630 0.567 0.635 41,646 0.5727 3.48%
2021-01-11 0 0.115 0.111 0.115 0.110 0.127 177,000 21,057 0.1190 0.609 0.588 0.609 0.582 0.672 33,430 0.6299 -0.86%
2021-01-08 0 0.116 0.110 0.118 0.118 0.124 60,000 7,260 0.1210 0.614 0.582 0.625 0.625 0.657 11,332 0.6407 -0.85%
2021-01-07 0 0.117 0.110 0.118 0.114 0.129 300,000 35,280 0.1176 0.619 0.582 0.625 0.604 0.683 56,661 0.6227 -2.50%
2021-01-06 0 0.120 0.114 0.120 0.120 0.122 150,000 18,150 0.1210 0.635 0.604 0.635 0.635 0.646 28,330 0.6407 4.35%
2021-01-05 0 0.115 0.114 0.118 0.115 0.122 3,195,000 373,920 0.1170 0.609 0.604 0.625 0.609 0.646 603,437 0.6197 -11.54%
2021-01-04 0 0.130 0.124 0.130 0.130 0.130 60,000 7,800 0.1300 0.688 0.657 0.688 0.688 0.688 11,332 0.6883 -4.41%
2020-12-31 0 0.136 0.120 0.136 - - 0 0 - 0.720 0.635 0.720 - - 0 - 0.00%
2020-12-30 0 0.136 0.126 0.137 0.128 0.136 840,000 109,350 0.1302 0.720 0.667 0.725 0.678 0.720 158,650 0.6893 0.74%
2020-12-29 0 0.135 0.120 0.136 0.130 0.155 3,525,000 478,710 0.1358 0.715 0.635 0.720 0.688 0.821 665,764 0.7190 3.85%
2020-12-28 0 0.130 0.130 0.136 0.130 0.146 540,000 70,740 0.1310 0.688 0.688 0.720 0.688 0.773 101,989 0.6936 -9.72%
2020-12-24 0 0.144 0.130 0.144 0.144 0.146 240,000 34,740 0.1448 0.762 0.688 0.762 0.762 0.773 45,329 0.7664 8.27%
2020-12-23 0 0.133 0.133 0.136 0.131 0.155 900,000 124,800 0.1387 0.704 0.704 0.720 0.694 0.821 169,982 0.7342 -7.64%
2020-12-22 0 0.144 0.133 0.144 0.140 0.144 221,250 31,199 0.1410 0.762 0.704 0.762 0.741 0.762 41,787 0.7466 2.86%
2020-12-21 0 0.140 0.133 0.145 - - 0 0 - 0.741 0.704 0.768 - - 0 - 0.00%
2020-12-18 0 0.140 0.133 0.144 0.131 0.140 780,000 106,470 0.1365 0.741 0.704 0.762 0.694 0.741 147,318 0.7227 -0.71%
2020-12-17 0 0.141 0.131 0.145 - - 0 0 - 0.747 0.694 0.768 - - 0 - 0.00%
2020-12-16 0 0.141 0.135 0.146 0.132 0.154 1,351,500 186,975 0.1383 0.747 0.715 0.773 0.699 0.815 255,257 0.7325 4.44%
2020-12-15 0 0.135 0.135 0.143 0.133 0.133 210,000 27,930 0.1330 0.715 0.715 0.757 0.704 0.704 39,663 0.7042 -9.40%
2020-12-14 0 0.149 0.132 0.149 0.142 0.149 150,000 21,450 0.1430 0.789 0.699 0.789 0.752 0.789 28,330 0.7571 9.56%
2020-12-11 0 0.136 0.134 0.144 0.136 0.155 390,000 55,380 0.1420 0.720 0.709 0.762 0.720 0.821 73,659 0.7518 -5.56%
2020-12-10 0 0.144 0.135 0.146 0.135 0.151 120,000 16,950 0.1413 0.762 0.715 0.773 0.715 0.799 22,664 0.7479 2.86%
2020-12-09 0 0.140 0.136 0.141 0.138 0.160 1,050,000 151,560 0.1443 0.741 0.720 0.747 0.731 0.847 198,313 0.7642 -9.09%
2020-12-08 0 0.154 0.140 0.154 0.141 0.154 780,000 112,980 0.1448 0.815 0.741 0.815 0.747 0.815 147,318 0.7669 9.22%
2020-12-07 0 0.141 0.135 0.148 0.141 0.160 540,000 76,710 0.1421 0.747 0.715 0.784 0.747 0.847 101,989 0.7521 -2.08%
2020-12-04 0 0.144 0.132 0.144 0.145 0.145 30,000 4,350 0.1450 0.762 0.699 0.762 0.768 0.768 5,666 0.7677 1.41%
2020-12-03 0 0.142 0.130 0.142 0.129 0.145 84,000 11,184 0.1331 0.752 0.688 0.752 0.683 0.768 15,865 0.7049 0.00%
2020-12-02 0 0.142 0.128 0.145 0.142 0.148 120,000 17,220 0.1435 0.752 0.678 0.768 0.752 0.784 22,664 0.7598 1.43%
2020-12-01 0 0.140 0.130 0.145 0.121 0.140 210,000 28,170 0.1341 0.741 0.688 0.768 0.641 0.741 39,663 0.7102 2.94%
2020-11-30 0 0.136 0.121 0.136 0.137 0.137 60,000 8,220 0.1370 0.720 0.641 0.720 0.725 0.725 11,332 0.7254 0.74%
2020-11-27 0 0.135 0.127 0.135 0.122 0.138 840,000 108,060 0.1286 0.715 0.672 0.715 0.646 0.731 158,650 0.6811 3.05%
2020-11-26 0 0.131 0.122 0.133 - - 0 0 - 0.694 0.646 0.704 - - 0 - 0.00%
2020-11-25 0 0.131 0.128 0.134 0.131 0.148 858,000 113,940 0.1328 0.694 0.678 0.709 0.694 0.784 162,050 0.7031 -4.38%
2020-11-24 0 0.137 0.134 0.135 0.133 0.185 5,073,000 762,468 0.1503 0.725 0.709 0.715 0.704 0.980 958,134 0.7958 1.48%
2020-11-23 0 0.135 0.126 0.141 0.130 0.139 304,500 41,220 0.1354 0.715 0.667 0.747 0.688 0.736 57,511 0.7167 3.85%
2020-11-20 0 0.130 0.125 0.136 0.128 0.144 870,000 114,960 0.1321 0.688 0.662 0.720 0.678 0.762 164,316 0.6996 0.00%
2020-11-19 0 0.130 0.129 0.137 0.125 0.130 1,830,000 231,900 0.1267 0.688 0.683 0.725 0.662 0.688 345,631 0.6709 3.17%
2020-11-18 0 0.126 0.120 0.140 0.118 0.127 3,144,000 380,406 0.1210 0.667 0.635 0.741 0.625 0.672 593,805 0.6406 -0.79%
2020-11-17 0 0.127 0.120 0.129 0.120 0.133 1,710,000 208,080 0.1217 0.672 0.635 0.683 0.635 0.704 322,967 0.6443 -4.51%
2020-11-16 0 0.133 0.121 0.133 - - 50,900 6,492 0.1275 0.704 0.641 0.704 - - 9,613 0.6753 0.00%
2020-11-13 0 0.133 0.125 0.133 - - 0 0 - 0.704 0.662 0.704 - - 0 - 0.00%
2020-11-12 0 0.133 0.126 0.135 0.133 0.138 120,000 16,260 0.1355 0.704 0.667 0.715 0.704 0.731 22,664 0.7174 6.40%
2020-11-11 0 0.125 0.125 0.142 0.125 0.125 81,000 10,020 0.1237 0.662 0.662 0.752 0.662 0.662 15,298 0.6550 -7.41%
2020-11-10 0 0.135 0.126 0.135 0.133 0.135 61,750 8,245 0.1335 0.715 0.667 0.715 0.704 0.715 11,663 0.7070 2.27%
2020-11-09 0 0.132 0.124 0.138 0.129 0.132 242,500 31,732 0.1309 0.699 0.657 0.731 0.683 0.699 45,801 0.6928 2.33%
2020-11-06 0 0.129 0.122 0.129 0.129 0.146 120,000 16,560 0.1380 0.683 0.646 0.683 0.683 0.773 22,664 0.7307 0.00%
2020-11-05 0 0.129 0.125 0.135 0.121 0.133 360,000 44,580 0.1238 0.683 0.662 0.715 0.641 0.704 67,993 0.6557 -0.77%
2020-11-04 0 0.130 0.126 0.148 - - 0 0 - 0.688 0.667 0.784 - - 0 - 0.00%
2020-11-03 0 0.130 0.126 0.144 0.130 0.130 45,000 5,700 0.1267 0.688 0.667 0.762 0.688 0.688 8,499 0.6707 0.78%
2020-11-02 0 0.129 0.127 0.138 0.129 0.129 45,000 5,700 0.1267 0.683 0.672 0.731 0.683 0.683 8,499 0.6707 -7.86%
2020-10-30 0 0.140 0.132 0.140 0.147 0.147 30,000 4,410 0.1470 0.741 0.699 0.741 0.778 0.778 5,666 0.7783 5.26%
2020-10-29 0 0.133 0.132 0.144 0.133 0.133 60,500 8,043 0.1329 0.704 0.699 0.762 0.704 0.704 11,427 0.7039 0.76%
2020-10-28 0 0.132 0.132 0.145 0.132 0.159 753,600 107,668 0.1429 0.699 0.699 0.768 0.699 0.842 142,332 0.7565 2.33%
2020-10-27 0 0.129 0.128 0.145 - - 0 0 - 0.683 0.678 0.768 - - 0 - 0.00%
2020-10-23 0 0.129 0.129 0.144 0.128 0.164 270,000 35,730 0.1323 0.683 0.683 0.762 0.678 0.868 50,995 0.7007 -11.03%
2020-10-22 0 0.145 0.128 0.145 0.131 0.145 180,000 24,030 0.1335 0.768 0.678 0.768 0.694 0.768 33,996 0.7068 11.54%
2020-10-21 0 0.130 0.130 0.141 0.130 0.147 2,502,000 344,341 0.1376 0.688 0.688 0.747 0.688 0.778 472,551 0.7287 -2.99%
2020-10-20 0 0.134 0.133 0.150 0.130 0.134 1,086,000 142,345 0.1311 0.709 0.704 0.794 0.688 0.709 205,112 0.6940 6.35%
2020-10-19 0 0.126 0.126 0.135 0.125 0.132 738,000 93,030 0.1261 0.667 0.667 0.715 0.662 0.699 139,386 0.6674 -3.08%
2020-10-16 0 0.130 0.130 0.140 0.125 0.146 301,500 39,532 0.1311 0.688 0.688 0.741 0.662 0.773 56,944 0.6942 -7.14%
2020-10-15 0 0.140 0.128 0.140 - - 97,500 13,500 0.1385 0.741 0.678 0.741 - - 18,415 0.7331 -4.76%
2020-10-14 0 0.147 0.131 0.147 0.147 0.165 271,200 41,511 0.1531 0.778 0.694 0.778 0.778 0.874 51,221 0.8104 7.30%
2020-10-12 0 0.137 0.136 0.158 0.136 0.140 336,000 46,146 0.1373 0.725 0.720 0.837 0.720 0.741 63,460 0.7272 -4.20%
2020-10-09 0 0.143 0.143 0.159 0.141 0.155 471,000 69,462 0.1475 0.757 0.757 0.842 0.747 0.821 88,957 0.7808 -10.62%
2020-10-08 0 0.160 0.141 0.160 0.177 0.180 150,000 26,910 0.1794 0.847 0.747 0.847 0.937 0.953 28,330 0.9499 -0.62%
2020-10-07 0 0.161 0.136 0.161 0.157 0.170 471,000 75,438 0.1602 0.852 0.720 0.852 0.831 0.900 88,957 0.8480 1.90%
2020-10-06 0 0.158 0.152 0.158 0.149 0.180 2,207,725 363,892 0.1648 0.837 0.805 0.837 0.789 0.953 416,971 0.8727 -1.25%
2020-10-05 0 0.160 0.135 0.160 0.169 0.170 90,000 15,240 0.1693 0.847 0.715 0.847 0.895 0.900 16,998 0.8966 6.67%
2020-09-30 0 0.150 0.133 0.155 0.135 0.164 2,701,500 407,197 0.1507 0.794 0.704 0.821 0.715 0.868 510,230 0.7981 20.00%
2020-09-29 0 0.125 0.122 0.140 0.120 0.180 6,040,500 884,380 0.1464 0.662 0.646 0.741 0.635 0.953 1,140,865 0.7752 11.61%
2020-09-28 0 0.112 0.110 0.129 - - 0 0 - 0.593 0.582 0.683 - - 0 - 0.00%
2020-09-25 0 0.112 0.112 0.125 0.111 0.129 237,000 27,426 0.1157 0.593 0.593 0.662 0.588 0.683 44,762 0.6127 -2.61%
2020-09-24 0 0.115 0.110 0.129 0.104 0.122 810,000 95,850 0.1183 0.609 0.582 0.683 0.551 0.646 152,984 0.6265 -5.74%
2020-09-23 0 0.122 0.104 0.129 - - 21,000 2,121 0.1010 0.646 0.551 0.683 - - 3,966 0.5348 0.00%
2020-09-22 0 0.122 0.107 0.128 - - 0 0 - 0.646 0.567 0.678 - - 0 - 0.00%
2020-09-21 0 0.122 0.107 0.130 - - 250 25 0.1000 0.646 0.567 0.688 - - 47 0.5295 0.00%
2020-09-18 0 0.122 0.110 0.130 0.122 0.122 210,000 25,620 0.1220 0.646 0.582 0.688 0.646 0.646 39,663 0.6459 0.00%
2020-09-17 0 0.122 0.122 0.150 0.110 0.122 397,500 45,547 0.1146 0.646 0.646 0.794 0.582 0.646 75,076 0.6067 5.17%
2020-09-16 0 0.116 0.116 0.126 0.115 0.115 96,000 11,010 0.1147 0.614 0.614 0.667 0.609 0.609 18,131 0.6072 -7.94%
2020-09-15 0 0.126 0.109 0.139 - - 0 0 - 0.667 0.577 0.736 - - 0 - 0.00%
2020-09-14 0 0.126 0.116 0.139 - - 0 0 - 0.667 0.614 0.736 - - 0 - 0.00%
2020-09-11 0 0.126 0.126 0.135 0.126 0.126 30,000 3,780 0.1260 0.667 0.667 0.715 0.667 0.667 5,666 0.6671 -3.08%
2020-09-10 0 0.130 0.126 0.135 - - 0 0 - 0.688 0.667 0.715 - - 0 - 0.00%
2020-09-09 0 0.130 0.126 0.149 0.130 0.130 33,000 4,254 0.1289 0.688 0.667 0.789 0.688 0.688 6,233 0.6825 2.36%
2020-09-08 0 0.127 0.127 0.139 0.126 0.126 130,200 16,344 0.1255 0.672 0.672 0.736 0.667 0.667 24,591 0.6646 -5.93%
2020-09-07 0 0.135 0.120 0.142 0.122 0.132 244,000 31,565 0.1294 0.715 0.635 0.752 0.646 0.699 46,084 0.6849 -3.57%
2020-09-04 0 0.140 0.125 0.140 0.122 0.143 214,500 28,845 0.1345 0.741 0.662 0.741 0.646 0.757 40,512 0.7120 3.70%
2020-09-03 0 0.135 0.137 0.139 0.128 0.128 321,400 40,968 0.1275 0.715 0.725 0.736 0.678 0.678 60,703 0.6749 5.47%
2020-09-02 0 0.128 0.128 0.137 - - 1,250 150 0.1200 0.678 0.678 0.725 - - 236 0.6354 0.00%
2020-09-01 0 0.128 0.121 0.139 0.120 0.128 300,000 37,200 0.1240 0.678 0.641 0.736 0.635 0.678 56,661 0.6565 2.40%
2020-08-31 0 0.125 0.125 0.147 0.121 0.121 90,000 10,890 0.1210 0.662 0.662 0.778 0.641 0.641 16,998 0.6407 -10.71%
2020-08-28 0 0.140 0.129 0.147 - - 3,000 348 0.1160 0.741 0.683 0.778 - - 567 0.6142 0.00%
2020-08-27 0 0.140 0.140 0.174 0.128 0.135 1,650,000 214,569 0.1300 0.741 0.741 0.921 0.678 0.715 311,634 0.6885 7.69%
2020-08-26 0 0.130 0.130 0.147 0.130 0.150 160,350 21,639 0.1349 0.688 0.688 0.778 0.688 0.794 30,285 0.7145 -2.99%
2020-08-25 0 0.134 0.134 0.146 0.128 0.143 75,000 10,140 0.1352 0.709 0.709 0.773 0.678 0.757 14,165 0.7158 -8.84%
2020-08-24 0 0.147 0.120 0.147 - - 500 55 0.1100 0.778 0.635 0.778 - - 94 0.5824 0.00%
2020-08-21 0 0.147 0.125 0.147 0.139 0.147 540,000 75,690 0.1402 0.778 0.662 0.778 0.736 0.778 101,989 0.7421 2.80%
2020-08-20 0 0.143 0.125 0.147 - - 0 0 - 0.757 0.662 0.778 - - 0 - 0.00%
2020-08-19 0 0.143 0.125 0.143 - - 0 0 - 0.757 0.662 0.757 - - 0 - 0.00%
2020-08-18 0 0.143 0.125 0.148 - - 0 0 - 0.757 0.662 0.784 - - 0 - 0.00%
2020-08-17 0 0.143 0.122 0.143 0.144 0.144 30,000 4,320 0.1440 0.757 0.646 0.757 0.762 0.762 5,666 0.7624 -3.38%
2020-08-14 0 0.148 0.113 0.148 - - 0 0 - 0.784 0.598 0.784 - - 0 - 0.00%
2020-08-13 0 0.148 0.126 0.148 0.143 0.148 120,000 17,460 0.1455 0.784 0.667 0.784 0.757 0.784 22,664 0.7704 3.50%
2020-08-12 0 0.143 0.130 0.143 0.143 0.143 30,000 4,290 0.1430 0.757 0.688 0.757 0.757 0.757 5,666 0.7571 0.00%
2020-08-11 0 0.143 0.128 0.143 - - 0 0 - 0.757 0.678 0.757 - - 0 - 0.00%
2020-08-10 0 0.143 0.100 0.155 0.143 0.144 111,000 15,819 0.1425 0.757 0.529 0.821 0.757 0.762 20,964 0.7546 0.00%
2020-08-07 0 0.143 0.135 0.155 0.127 0.143 121,500 15,945 0.1312 0.757 0.715 0.821 0.672 0.757 22,948 0.6948 1.42%
2020-08-06 0 0.141 0.141 0.155 0.140 0.146 240,000 33,780 0.1408 0.747 0.747 0.821 0.741 0.773 45,329 0.7452 -11.87%
2020-08-05 0 0.160 0.120 0.168 0.160 0.170 242,500 37,659 0.1553 0.847 0.635 0.890 0.847 0.900 45,801 0.8222 -5.88%
2020-08-04 0 0.170 0.158 0.175 0.165 0.170 126,350 20,686 0.1637 0.900 0.837 0.927 0.874 0.900 23,864 0.8668 3.03%
2020-08-03 0 0.165 0.108 0.189 0.165 0.165 60,000 9,900 0.1650 0.874 0.572 1.001 0.874 0.874 11,332 0.8736 12.24%
2020-07-31 0 0.147 0.146 0.168 0.145 0.163 180,000 26,640 0.1480 0.778 0.773 0.890 0.768 0.863 33,996 0.7836 -8.12%
2020-07-30 0 0.160 0.145 0.168 0.149 0.160 90,000 13,770 0.1530 0.847 0.768 0.890 0.789 0.847 16,998 0.8101 0.00%
2020-07-29 0 0.160 0.109 0.180 - - 3,000 360 0.1200 0.847 0.577 0.953 - - 567 0.6354 0.00%
2020-07-28 0 0.160 0.135 0.168 0.160 0.160 91,500 14,595 0.1595 0.847 0.715 0.890 0.847 0.847 17,282 0.8445 -2.44%
2020-07-27 0 0.164 0.130 0.170 0.164 0.164 91,000 14,860 0.1633 0.868 0.688 0.900 0.868 0.868 17,187 0.8646 1.23%
2020-07-24 0 0.162 0.160 0.184 0.160 0.162 90,000 14,520 0.1613 0.858 0.847 0.974 0.847 0.858 16,998 0.8542 -10.50%
2020-07-23 0 0.181 0.163 0.181 0.182 0.182 66,500 11,909 0.1791 0.958 0.863 0.958 0.964 0.964 12,560 0.9482 -1.63%
2020-07-22 0 0.184 0.170 0.184 0.160 0.187 851,000 151,250 0.1777 0.974 0.900 0.974 0.847 0.990 160,728 0.9410 6.36%
2020-07-21 0 0.173 0.173 0.175 0.153 0.190 2,765,025 488,583 0.1767 0.916 0.916 0.927 0.810 1.006 522,228 0.9356 19.31%
2020-07-20 0 0.145 0.136 0.148 0.135 0.145 908,500 126,398 0.1391 0.768 0.720 0.784 0.715 0.768 171,588 0.7366 2.11%
2020-07-17 0 0.142 0.142 0.159 0.130 0.143 1,161,250 160,908 0.1386 0.752 0.752 0.842 0.688 0.757 219,324 0.7337 -7.79%
2020-07-16 0 0.154 0.145 0.164 0.140 0.165 439,952 66,383 0.1509 0.815 0.768 0.868 0.741 0.874 83,093 0.7989 -3.75%
2020-07-15 0 0.160 0.160 0.165 0.160 0.175 2,116,000 354,858 0.1677 0.847 0.847 0.874 0.847 0.927 399,647 0.8879 -11.60%
2020-07-14 0 0.181 0.182 0.188 0.170 0.330 15,477,350 3,482,432 0.2250 0.958 0.964 0.995 0.900 1.747 2,923,196 1.1913 22.30%
2020-07-13 0 0.148 0.148 0.150 0.131 0.158 1,371,000 197,700 0.1442 0.784 0.784 0.794 0.694 0.837 258,940 0.7635 18.40%
2020-07-10 0 0.125 0.124 0.134 0.125 0.140 546,500 71,580 0.1310 0.662 0.657 0.709 0.662 0.741 103,217 0.6935 0.81%
2020-07-09 0 0.124 0.125 0.132 0.124 0.150 1,471,500 201,696 0.1371 0.657 0.662 0.699 0.657 0.794 277,921 0.7257 -4.62%
2020-07-08 0 0.130 0.129 0.142 0.127 0.144 292,500 41,104 0.1405 0.688 0.683 0.752 0.672 0.762 55,244 0.7440 1.56%
2020-07-07 0 0.128 0.127 0.136 0.126 0.136 1,452,000 190,993 0.1315 0.678 0.672 0.720 0.667 0.720 274,238 0.6964 -1.54%
2020-07-06 0 0.130 0.127 0.135 0.125 0.140 592,500 76,620 0.1293 0.688 0.672 0.715 0.662 0.741 111,905 0.6847 -4.41%
2020-07-03 0 0.136 0.131 0.136 0.120 0.140 30,000 3,744 0.1248 0.720 0.694 0.720 0.635 0.741 5,666 0.6608 -0.73%
2020-07-02 0 0.137 0.137 0.144 0.136 0.140 558,000 76,816 0.1377 0.725 0.725 0.762 0.720 0.741 105,389 0.7289 -2.84%
2020-06-30 0 0.141 0.141 0.149 0.126 0.150 583,750 81,871 0.1403 0.747 0.747 0.789 0.667 0.794 110,252 0.7426 -0.70%
2020-06-29 0 0.142 0.142 0.150 0.125 0.159 1,303,500 185,370 0.1422 0.752 0.752 0.794 0.662 0.842 246,191 0.7530 -11.25%
2020-06-26 0 0.160 0.160 0.169 0.150 0.177 2,405,500 380,013 0.1580 0.847 0.847 0.895 0.794 0.937 454,325 0.8364 -20.00%
2020-06-24 0 0.010 - 0.010 0.010 0.010 4,840,000 38,710 0.0080 1.059 - 1.059 1.059 1.059 45,706 0.8469 0.00%
2020-06-23 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 1.059 - 1.059 1.059 1.059 283 1.0589 0.00%
2020-06-22 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-06-19 0 0.010 - 0.010 0.010 0.010 1,260,000 12,600 0.0100 1.059 - 1.059 1.059 1.059 11,899 1.0589 0.00%
2020-06-18 0 0.010 - 0.010 0.010 0.010 2,100,000 21,000 0.0100 1.059 - 1.059 1.059 1.059 19,831 1.0589 0.00%
2020-06-17 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-06-16 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-06-15 0 0.010 - 0.010 0.010 0.010 90,000 900 0.0100 1.059 - 1.059 1.059 1.059 850 1.0589 0.00%
2020-06-12 0 0.010 - 0.010 0.010 0.010 3,600,000 36,000 0.0100 1.059 - 1.059 1.059 1.059 33,996 1.0589 0.00%
2020-06-11 0 0.010 - 0.010 0.010 0.010 1,320,000 12,960 0.0098 1.059 - 1.059 1.059 1.059 12,465 1.0397 0.00%
2020-06-10 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-06-09 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-06-08 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-06-05 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-06-04 0 0.010 - 0.010 0.010 0.010 90,000 900 0.0100 1.059 - 1.059 1.059 1.059 850 1.0589 0.00%
2020-06-03 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-06-02 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-06-01 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-05-29 0 0.010 - 0.010 0.010 0.010 240,000 2,400 0.0100 1.059 - 1.059 1.059 1.059 2,266 1.0589 0.00%
2020-05-28 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-05-27 0 0.010 - 0.010 0.010 0.010 510,000 5,100 0.0100 1.059 - 1.059 1.059 1.059 4,816 1.0589 0.00%
2020-05-26 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-05-25 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-05-22 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-05-21 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-05-20 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-05-19 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-05-18 0 0.010 - 0.010 0.010 0.010 1,020,000 9,600 0.0094 1.059 - 1.059 1.059 1.059 9,632 0.9966 0.00%
2020-05-15 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-05-14 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-05-13 0 0.010 - 0.010 0.010 0.010 2,100,000 21,000 0.0100 1.059 - 1.059 1.059 1.059 19,831 1.0589 0.00%
2020-05-12 0 0.010 - 0.010 0.010 0.010 3,060,000 30,600 0.0100 1.059 - 1.059 1.059 1.059 28,897 1.0589 0.00%
2020-05-11 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 1.059 - 1.059 1.059 1.059 378 1.0589 0.00%
2020-05-08 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-05-07 0 0.010 - 0.010 0.010 0.010 5,850,000 58,500 0.0100 1.059 - 1.059 1.059 1.059 55,244 1.0589 0.00%
2020-05-06 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-05-05 0 0.010 - 0.010 - - 10,000 10 0.0010 1.059 - 1.059 - - 94 0.1059 0.00%
2020-05-04 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-04-29 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-04-28 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-04-27 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-04-24 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-04-23 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 1.059 - 1.059 1.059 1.059 567 1.0589 0.00%
2020-04-22 0 0.010 - 0.010 0.010 0.010 900,000 9,000 0.0100 1.059 - 1.059 1.059 1.059 8,499 1.0589 0.00%
2020-04-21 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-04-20 0 0.010 - 0.010 0.010 0.011 11,270,000 112,810 0.0100 1.059 - 1.059 1.059 1.165 106,428 1.0600 0.00%
2020-04-17 0 0.010 - 0.010 0.010 0.010 2,010,000 20,100 0.0100 1.059 - 1.059 1.059 1.059 18,981 1.0589 0.00%
2020-04-16 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 1.059 - 1.059 1.059 1.059 283 1.0589 0.00%
2020-04-15 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-04-14 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 1.059 - 1.059 1.059 1.059 567 1.0589 0.00%
2020-04-09 0 0.010 - 0.010 - - 150,000 1,350 0.0090 1.059 - 1.059 - - 1,417 0.9530 0.00%
2020-04-08 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-04-07 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-04-06 0 0.010 - 0.010 0.010 0.010 4,980,000 49,800 0.0100 1.059 - 1.059 1.059 1.059 47,028 1.0589 0.00%
2020-04-03 0 0.010 - 0.010 - - 1,170,000 10,530 0.0090 1.059 - 1.059 - - 11,049 0.9530 0.00%
2020-04-02 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-04-01 0 0.010 - 0.010 0.010 0.010 210,000 2,100 0.0100 1.059 - 1.059 1.059 1.059 1,983 1.0589 0.00%
2020-03-31 0 0.010 - 0.010 0.010 0.010 3,000,000 30,000 0.0100 1.059 - 1.059 1.059 1.059 28,330 1.0589 0.00%
2020-03-30 0 0.010 - 0.010 0.010 0.010 990,000 9,900 0.0100 1.059 - 1.059 1.059 1.059 9,349 1.0589 0.00%
2020-03-27 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-03-26 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-03-25 0 0.010 - 0.010 0.010 0.010 1,500,000 15,000 0.0100 1.059 - 1.059 1.059 1.059 14,165 1.0589 0.00%
2020-03-24 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-03-23 0 0.010 - 0.010 0.010 0.010 540,000 5,400 0.0100 1.059 - 1.059 1.059 1.059 5,099 1.0589 0.00%
2020-03-20 0 0.010 - 0.010 0.010 0.010 510,000 5,100 0.0100 1.059 - 1.059 1.059 1.059 4,816 1.0589 0.00%
2020-03-19 0 0.010 - 0.010 0.010 0.010 13,890,000 138,900 0.0100 1.059 - 1.059 1.059 1.059 131,170 1.0589 0.00%
2020-03-18 0 0.010 - 0.011 0.010 0.011 9,420,000 94,290 0.0100 1.059 - 1.165 1.059 1.165 88,957 1.0599 0.00%
2020-03-17 0 0.010 - 0.010 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2020-03-16 0 0.010 - 0.010 0.010 0.010 1,260,000 12,600 0.0100 1.059 - 1.059 1.059 1.059 11,899 1.0589 0.00%
2020-03-13 0 0.010 0.010 0.011 0.010 0.011 28,860,000 302,220 0.0105 1.059 1.059 1.165 1.059 1.165 272,538 1.1089 0.00%
2020-03-12 0 0.010 - 0.010 0.010 0.010 9,660,000 96,600 0.0100 1.059 - 1.059 1.059 1.059 91,224 1.0589 0.00%
2020-03-11 0 0.010 - 0.011 0.010 0.010 3,120,000 31,200 0.0100 1.059 - 1.165 1.059 1.059 29,464 1.0589 0.00%
2020-03-10 0 0.010 - 0.010 0.010 0.010 3,300,000 33,000 0.0100 1.059 - 1.059 1.059 1.059 31,163 1.0589 0.00%
2020-03-09 0 0.010 - 0.010 0.010 0.010 2,040,000 20,400 0.0100 1.059 - 1.059 1.059 1.059 19,265 1.0589 0.00%
2020-03-06 0 0.010 - 0.010 0.010 0.010 1,110,000 11,100 0.0100 1.059 - 1.059 1.059 1.059 10,482 1.0589 0.00%
2020-03-05 0 0.010 - 0.010 0.010 0.010 3,450,000 34,500 0.0100 1.059 - 1.059 1.059 1.059 32,580 1.0589 0.00%
2020-03-04 0 0.010 0.010 0.011 0.010 0.011 210,000 2,130 0.0101 1.059 1.059 1.165 1.059 1.165 1,983 1.0741 -9.09%
2020-03-03 0 0.011 0.010 0.011 0.010 0.011 4,950,000 50,070 0.0101 1.165 1.059 1.165 1.059 1.165 46,745 1.0711 0.00%
2020-03-02 0 0.011 0.010 0.011 0.010 0.011 3,030,000 30,420 0.0100 1.165 1.059 1.165 1.059 1.165 28,614 1.0631 10.00%
2020-02-28 0 0.010 - 0.010 0.010 0.010 2,310,000 23,100 0.0100 1.059 - 1.059 1.059 1.059 21,814 1.0589 0.00%
2020-02-27 0 0.010 - 0.010 0.010 0.010 13,320,000 133,200 0.0100 1.059 - 1.059 1.059 1.059 125,787 1.0589 -9.09%
2020-02-26 0 0.011 0.010 0.011 0.010 0.011 7,590,000 77,220 0.0102 1.165 1.059 1.165 1.059 1.165 71,676 1.0773 10.00%
2020-02-25 0 0.010 0.010 0.011 0.010 0.011 40,770,000 410,880 0.0101 1.059 1.059 1.165 1.059 1.165 385,010 1.0672 0.00%
2020-02-24 0 0.010 0.010 0.011 0.010 0.011 4,080,000 42,720 0.0105 1.059 1.059 1.165 1.059 1.165 38,529 1.1088 0.00%
2020-02-21 0 0.010 0.010 0.011 0.010 0.011 4,800,000 50,340 0.0105 1.059 1.059 1.165 1.059 1.165 45,329 1.1106 -9.09%
2020-02-20 0 0.011 0.010 0.011 0.010 0.011 10,170,000 111,780 0.0110 1.165 1.059 1.165 1.059 1.165 96,040 1.1639 -8.33%
2020-02-19 0 0.012 0.011 0.013 0.010 0.012 52,600,000 596,190 0.0113 1.271 1.165 1.377 1.059 1.271 496,726 1.2002 9.09%
2020-02-18 0 0.011 - 0.011 0.010 0.011 6,720,000 67,230 0.0100 1.165 - 1.165 1.059 1.165 63,460 1.0594 10.00%
2020-02-17 0 0.010 0.010 0.011 0.010 0.011 654,000 6,480 0.0099 1.059 1.059 1.165 1.059 1.165 6,176 1.0492 0.00%
2020-02-14 0 0.010 0.010 0.011 0.010 0.011 1,980,000 21,330 0.0108 1.059 1.059 1.165 1.059 1.165 18,698 1.1408 -9.09%
2020-02-13 0 0.011 0.010 0.011 0.010 0.011 6,330,000 64,080 0.0101 1.165 1.059 1.165 1.059 1.165 59,777 1.0720 10.00%
2020-02-12 0 0.010 0.010 0.011 0.010 0.011 40,080,000 400,950 0.0100 1.059 1.059 1.165 1.059 1.165 378,494 1.0593 -9.09%
2020-02-11 0 0.011 0.010 0.011 0.010 0.011 2,010,000 20,760 0.0103 1.165 1.059 1.165 1.059 1.165 18,981 1.0937 10.00%
2020-02-10 0 0.010 0.010 0.011 0.010 0.011 3,810,000 39,180 0.0103 1.059 1.059 1.165 1.059 1.165 35,980 1.0890 -9.09%
2020-02-07 0 0.011 0.010 0.011 0.010 0.011 2,640,000 27,120 0.0103 1.165 1.059 1.165 1.059 1.165 24,931 1.0878 0.00%
2020-02-06 0 0.011 0.010 0.011 0.011 0.011 6,180,000 67,980 0.0110 1.165 1.059 1.165 1.165 1.165 58,361 1.1648 0.00%
2020-02-05 0 0.011 0.010 0.011 0.010 0.012 15,510,000 172,110 0.0111 1.165 1.059 1.165 1.059 1.271 146,468 1.1751 0.00%
2020-02-04 0 0.011 0.010 0.011 0.011 0.012 27,720,000 307,440 0.0111 1.165 1.059 1.165 1.165 1.271 261,773 1.1745 0.00%
2020-02-03 0 0.011 0.010 0.011 0.010 0.011 17,760,000 195,150 0.0110 1.165 1.059 1.165 1.059 1.165 167,716 1.1636 0.00%
2020-01-31 0 0.011 0.011 0.012 0.011 0.011 60,000 660 0.0110 1.165 1.165 1.271 1.165 1.165 567 1.1648 -8.33%
2020-01-30 0 0.012 0.011 0.012 0.011 0.013 4,500,000 53,910 0.0120 1.271 1.165 1.271 1.165 1.377 42,496 1.2686 0.00%
2020-01-29 0 0.012 0.012 0.013 0.011 0.012 1,560,000 18,630 0.0119 1.271 1.271 1.377 1.165 1.271 14,732 1.2646 0.00%
2020-01-24 0 0.012 0.011 0.013 0.011 0.013 3,660,000 43,440 0.0119 1.271 1.165 1.377 1.165 1.377 34,563 1.2568 0.00%
2020-01-23 0 0.012 0.012 0.013 0.012 0.013 2,580,000 31,680 0.0123 1.271 1.271 1.377 1.271 1.377 24,364 1.3003 0.00%
2020-01-22 0 0.012 0.012 0.013 0.012 0.013 2,400,000 28,920 0.0121 1.271 1.271 1.377 1.271 1.377 22,664 1.2760 0.00%
2020-01-21 0 0.012 0.012 0.013 0.012 0.013 8,670,000 104,490 0.0121 1.271 1.271 1.377 1.271 1.377 81,875 1.2762 -7.69%
2020-01-20 0 0.013 0.012 0.013 0.013 0.013 450,000 5,850 0.0130 1.377 1.271 1.377 1.377 1.377 4,250 1.3766 8.33%
2020-01-17 0 0.012 0.012 0.013 0.012 0.014 3,000,000 38,550 0.0129 1.271 1.271 1.377 1.271 1.483 28,330 1.3607 -7.69%
2020-01-16 0 0.013 0.013 0.014 0.013 0.014 9,300,000 122,580 0.0132 1.377 1.377 1.483 1.377 1.483 87,824 1.3957 0.00%
2020-01-15 0 0.013 0.012 0.013 0.012 0.013 4,140,000 53,520 0.0129 1.377 1.271 1.377 1.271 1.377 39,096 1.3689 0.00%
2020-01-14 0 0.013 0.012 0.013 0.012 0.015 49,110,000 674,280 0.0137 1.377 1.271 1.377 1.271 1.588 463,769 1.4539 8.33%
2020-01-13 0 0.012 0.012 0.013 0.012 0.013 5,070,000 62,910 0.0124 1.271 1.271 1.377 1.271 1.377 47,878 1.3140 -7.69%
2020-01-10 0 0.013 0.012 0.013 0.012 0.013 5,070,000 65,490 0.0129 1.377 1.271 1.377 1.271 1.377 47,878 1.3678 0.00%
2020-01-09 0 0.013 0.012 0.013 0.012 0.013 2,970,000 36,570 0.0123 1.377 1.271 1.377 1.271 1.377 28,047 1.3039 8.33%
2020-01-08 0 0.012 0.011 0.012 0.011 0.012 32,610,000 391,080 0.0120 1.271 1.165 1.271 1.165 1.271 307,951 1.2699 -7.69%
2020-01-07 0 0.013 0.012 0.013 0.013 0.014 1,440,000 18,870 0.0131 1.377 1.271 1.377 1.377 1.483 13,599 1.3876 0.00%
2020-01-06 0 0.013 0.013 0.014 0.013 0.014 8,910,000 118,860 0.0133 1.377 1.377 1.483 1.377 1.483 84,141 1.4126 -7.14%
2020-01-03 0 0.014 0.013 0.014 0.013 0.014 9,810,000 129,780 0.0132 1.483 1.377 1.483 1.377 1.483 92,640 1.4009 7.69%
2020-01-02 0 0.013 0.012 0.013 0.012 0.013 4,170,000 52,170 0.0125 1.377 1.271 1.377 1.271 1.377 39,379 1.3248 0.00%
2019-12-31 0 0.013 0.012 0.013 - - 0 0 - 1.377 1.271 1.377 - - 0 - 0.00%
2019-12-30 0 0.013 0.012 0.013 0.012 0.014 2,400,000 30,330 0.0126 1.377 1.271 1.377 1.271 1.483 22,664 1.3382 0.00%
2019-12-27 0 0.013 0.012 0.013 0.012 0.013 13,240,000 171,270 0.0129 1.377 1.271 1.377 1.271 1.377 125,031 1.3698 0.00%
2019-12-24 0 0.013 0.012 0.013 0.012 0.013 2,490,000 30,900 0.0124 1.377 1.271 1.377 1.271 1.377 23,514 1.3141 8.33%
2019-12-23 0 0.012 0.012 0.013 0.012 0.013 3,840,000 46,590 0.0121 1.271 1.271 1.377 1.271 1.377 36,263 1.2848 -7.69%
2019-12-20 0 0.013 0.012 0.013 0.012 0.013 7,860,000 102,030 0.0130 1.377 1.271 1.377 1.271 1.377 74,226 1.3746 8.33%
2019-12-19 0 0.012 0.012 0.013 0.012 0.013 1,800,000 22,740 0.0126 1.271 1.271 1.377 1.271 1.377 16,998 1.3378 0.00%
2019-12-18 0 0.012 0.012 0.013 0.012 0.013 1,980,500 24,155 0.0122 1.271 1.271 1.377 1.271 1.377 18,703 1.2915 -7.69%
2019-12-17 0 0.013 0.012 0.013 0.012 0.013 14,010,000 168,270 0.0120 1.377 1.271 1.377 1.271 1.377 132,303 1.2719 8.33%
2019-12-16 0 0.012 0.011 0.012 0.011 0.012 3,630,000 42,990 0.0118 1.271 1.165 1.271 1.165 1.271 34,280 1.2541 0.00%
2019-12-13 0 0.012 0.011 0.012 0.011 0.012 6,960,000 80,580 0.0116 1.271 1.165 1.271 1.165 1.271 65,727 1.2260 9.09%
2019-12-12 0 0.011 0.011 0.012 0.011 0.012 13,450,000 151,290 0.0112 1.165 1.165 1.271 1.165 1.271 127,015 1.1911 -8.33%
2019-12-11 0 0.012 0.011 0.012 0.011 0.012 9,630,000 115,110 0.0120 1.271 1.165 1.271 1.165 1.271 90,941 1.2658 0.00%
2019-12-10 0 0.012 0.011 0.012 0.011 0.013 3,510,000 42,660 0.0122 1.271 1.165 1.271 1.165 1.377 33,147 1.2870 0.00%
2019-12-09 0 0.012 0.012 0.013 0.011 0.013 20,376,000 246,210 0.0121 1.271 1.271 1.377 1.165 1.377 192,420 1.2795 -14.29%
2019-12-06 0 0.014 0.013 0.014 0.013 0.014 7,260,000 94,980 0.0131 1.483 1.377 1.483 1.377 1.483 68,560 1.3854 7.69%
2019-12-05 0 0.013 0.013 0.014 0.013 0.014 630,000 8,400 0.0133 1.377 1.377 1.483 1.377 1.483 5,949 1.4119 -7.14%
2019-12-04 0 0.014 0.013 0.014 0.013 0.014 2,220,000 28,950 0.0130 1.483 1.377 1.483 1.377 1.483 20,964 1.3809 7.69%
2019-12-03 0 0.013 0.013 0.014 0.013 0.013 13,830,000 179,790 0.0130 1.377 1.377 1.483 1.377 1.377 130,603 1.3766 -7.14%
2019-12-02 0 0.014 0.013 0.014 0.013 0.015 33,840,000 469,470 0.0139 1.483 1.377 1.483 1.377 1.588 319,567 1.4691 7.69%
2019-11-29 0 0.013 0.013 0.014 0.013 0.014 12,660,000 165,720 0.0131 1.377 1.377 1.483 1.377 1.483 119,554 1.3861 -7.14%
2019-11-28 0 0.014 0.013 0.014 0.013 0.015 21,750,000 302,550 0.0139 1.483 1.377 1.483 1.377 1.588 205,395 1.4730 0.00%
2019-11-27 0 0.014 0.014 0.015 0.014 0.016 45,840,000 688,800 0.0150 1.483 1.483 1.588 1.483 1.694 432,888 1.5912 0.00%
2019-11-26 0 0.014 0.014 0.015 0.013 0.023 304,110,000 4,777,950 0.0157 1.483 1.483 1.588 1.377 2.436 2,871,852 1.6637 0.00%
2019-11-25 0 0.014 0.014 0.015 0.013 0.014 3,420,000 47,130 0.0138 1.483 1.483 1.588 1.377 1.483 32,297 1.4593 0.00%
2019-11-22 0 0.014 0.014 0.015 0.014 0.014 9,102,000 127,392 0.0140 1.483 1.483 1.588 1.483 1.483 85,954 1.4821 -6.67%
2019-11-21 0 0.015 0.014 0.015 0.014 0.015 10,890,000 156,030 0.0143 1.588 1.483 1.588 1.483 1.588 102,839 1.5172 0.00%
2019-11-20 0 0.015 0.015 0.016 0.014 0.016 3,200,000 48,560 0.0152 1.588 1.588 1.694 1.483 1.694 30,219 1.6069 -6.25%
2019-11-19 0 0.016 0.015 0.016 0.015 0.016 462,000 7,002 0.0152 1.694 1.588 1.694 1.588 1.694 4,363 1.6049 6.67%
2019-11-18 0 0.015 0.015 0.016 0.015 0.016 2,340,000 35,190 0.0150 1.588 1.588 1.694 1.588 1.694 22,098 1.5925 -6.25%
2019-11-15 0 0.016 0.015 0.016 0.015 0.017 9,690,000 147,330 0.0152 1.694 1.588 1.694 1.588 1.800 91,507 1.6100 -5.88%
2019-11-14 0 0.017 0.015 0.017 0.015 0.017 7,290,000 117,150 0.0161 1.800 1.588 1.800 1.588 1.800 68,843 1.7017 6.25%
2019-11-13 0 0.016 0.016 0.017 0.016 0.017 2,530,000 40,950 0.0162 1.694 1.694 1.800 1.694 1.800 23,892 1.7140 -5.88%
2019-11-12 0 0.017 0.016 0.017 - - 0 0 - 1.800 1.694 1.800 - - 0 - 0.00%
2019-11-11 0 0.017 0.016 0.017 0.016 0.017 3,390,000 54,510 0.0161 1.800 1.694 1.800 1.694 1.800 32,013 1.7027 0.00%
2019-11-08 0 0.017 0.017 0.018 0.017 0.017 2,160,000 36,720 0.0170 1.800 1.800 1.906 1.800 1.800 20,398 1.8002 0.00%
2019-11-07 0 0.017 0.017 0.018 0.017 0.018 2,010,000 34,500 0.0172 1.800 1.800 1.906 1.800 1.906 18,981 1.8176 0.00%
2019-11-06 0 0.017 0.017 0.018 0.017 0.017 2,760,000 46,920 0.0170 1.800 1.800 1.906 1.800 1.800 26,064 1.8002 0.00%
2019-11-05 0 0.017 0.017 0.018 0.017 0.018 300,000 5,190 0.0173 1.800 1.800 1.906 1.800 1.906 2,833 1.8320 -5.56%
2019-11-04 0 0.018 0.017 0.018 0.017 0.018 3,180,000 56,190 0.0177 1.906 1.800 1.906 1.800 1.906 30,030 1.8711 0.00%
2019-11-01 0 0.018 0.017 0.018 0.017 0.018 2,200,000 38,470 0.0175 1.906 1.800 1.906 1.800 1.906 20,776 1.8517 0.00%
2019-10-31 0 0.018 0.017 0.018 0.017 0.018 1,620,000 28,620 0.0177 1.906 1.800 1.906 1.800 1.906 15,298 1.8708 -5.26%
2019-10-30 0 0.019 0.017 0.019 0.017 0.019 3,480,000 62,820 0.0181 2.012 1.800 2.012 1.800 2.012 32,863 1.9116 0.00%
2019-10-29 0 0.019 0.018 0.019 0.016 0.020 19,560,000 342,690 0.0175 2.012 1.906 2.012 1.694 2.118 184,714 1.8552 11.76%
2019-10-28 0 0.017 0.016 0.017 0.015 0.017 5,580,000 90,840 0.0163 1.800 1.694 1.800 1.588 1.800 52,695 1.7239 6.25%
2019-10-25 0 0.016 0.016 0.017 0.016 0.016 5,310,000 84,960 0.0160 1.694 1.694 1.800 1.694 1.694 50,145 1.6943 0.00%
2019-10-24 0 0.016 0.016 0.017 0.016 0.017 5,430,000 88,260 0.0163 1.694 1.694 1.800 1.694 1.800 51,278 1.7212 -5.88%
2019-10-23 0 0.017 0.016 0.017 0.016 0.017 5,730,000 92,070 0.0161 1.800 1.694 1.800 1.694 1.800 54,111 1.7015 0.00%
2019-10-22 0 0.017 0.016 0.017 0.016 0.018 23,015,000 376,015 0.0163 1.800 1.694 1.800 1.694 1.906 217,341 1.7301 -5.56%
2019-10-21 0 0.018 0.017 0.018 0.017 0.019 5,020,000 90,430 0.0180 1.906 1.800 1.906 1.800 2.012 47,406 1.9076 -5.26%
2019-10-18 0 0.019 0.018 0.019 0.018 0.019 16,830,000 317,040 0.0188 2.012 1.906 2.012 1.906 2.012 158,934 1.9948 -5.00%
2019-10-17 0 0.020 0.019 0.021 0.020 0.020 4,740,000 94,800 0.0200 2.118 2.012 2.224 2.118 2.118 44,762 2.1179 0.00%
2019-10-16 0 0.020 0.019 0.020 0.019 0.021 10,050,000 200,250 0.0199 2.118 2.012 2.118 2.012 2.224 94,907 2.1100 -4.76%
2019-10-15 0 0.021 0.020 0.021 0.019 0.021 5,400,000 107,310 0.0199 2.224 2.118 2.224 2.012 2.224 50,995 2.1043 5.00%
2019-10-14 0 0.020 0.020 0.021 0.019 0.020 6,360,000 126,210 0.0198 2.118 2.118 2.224 2.012 2.118 60,060 2.1014 -4.76%
2019-10-11 0 0.021 0.020 0.021 0.018 0.022 18,840,000 374,820 0.0199 2.224 2.118 2.224 1.906 2.330 177,915 2.1067 16.67%
2019-10-10 0 0.018 0.018 0.019 0.018 0.022 36,690,000 727,560 0.0198 1.906 1.906 2.012 1.906 2.330 346,481 2.0999 -21.74%
2019-10-09 0 0.023 0.022 0.023 0.022 0.023 6,510,000 143,490 0.0220 2.436 2.330 2.436 2.330 2.436 61,477 2.3340 0.00%
2019-10-08 0 0.023 0.022 0.023 0.022 0.025 96,850,000 2,260,190 0.0233 2.436 2.330 2.436 2.330 2.647 914,600 2.4712 -14.81%
2019-10-04 0 0.027 0.025 0.027 0.027 0.027 300,000 8,100 0.0270 2.859 2.647 2.859 2.859 2.859 2,833 2.8591 0.00%
2019-10-03 0 0.027 0.026 0.027 0.025 0.027 23,970,000 627,000 0.0262 2.859 2.753 2.859 2.647 2.859 226,360 2.7699 -3.57%
2019-10-02 0 0.028 0.027 0.028 0.026 0.028 19,970,000 541,640 0.0271 2.965 2.859 2.965 2.753 2.965 188,586 2.8721 -3.45%
2019-09-30 0 0.029 0.028 0.029 0.028 0.029 8,010,000 229,080 0.0286 3.071 2.965 3.071 2.965 3.071 75,642 3.0285 0.00%
2019-09-27 0 0.029 0.028 0.029 0.028 0.029 10,360,000 295,690 0.0285 3.071 2.965 3.071 2.965 3.071 97,834 3.0224 3.57%
2019-09-26 0 0.028 0.028 0.029 0.027 0.028 9,810,000 269,700 0.0275 2.965 2.965 3.071 2.859 2.965 92,640 2.9113 3.70%
2019-09-25 0 0.027 0.027 0.028 0.027 0.029 22,800,000 639,600 0.0281 2.859 2.859 2.965 2.859 3.071 215,311 2.9706 -3.57%
2019-09-24 0 0.028 0.028 0.029 0.027 0.034 161,970,000 4,839,510 0.0299 2.965 2.965 3.071 2.859 3.600 1,529,558 3.1640 7.69%
2019-09-23 0 0.026 0.025 0.027 0.026 0.027 6,000,000 156,510 0.0261 2.753 2.647 2.859 2.753 2.859 56,661 2.7622 0.00%
2019-09-20 0 0.026 0.026 0.027 0.025 0.029 19,890,000 528,420 0.0266 2.753 2.753 2.859 2.647 3.071 187,831 2.8133 0.00%
2019-09-19 0 0.026 0.025 0.027 0.026 0.027 6,660,000 173,220 0.0260 2.753 2.647 2.859 2.753 2.859 62,893 2.7542 0.00%
2019-09-18 0 0.026 0.026 0.027 0.026 0.028 25,020,000 672,810 0.0269 2.753 2.753 2.859 2.753 2.965 236,275 2.8476 -3.70%
2019-09-17 0 0.027 0.026 0.027 0.026 0.029 24,360,000 659,370 0.0271 2.859 2.753 2.859 2.753 3.071 230,043 2.8663 0.00%
2019-09-16 0 0.027 0.027 0.028 0.027 0.028 7,380,000 200,340 0.0271 2.859 2.859 2.965 2.859 2.965 69,693 2.8746 -3.57%
2019-09-13 0 0.028 0.027 0.028 0.027 0.030 15,510,000 427,470 0.0276 2.965 2.859 2.965 2.859 3.177 146,468 2.9185 0.00%
2019-09-12 0 0.028 0.027 0.028 0.026 0.029 24,540,000 666,480 0.0272 2.965 2.859 2.965 2.753 3.071 231,743 2.8759 0.00%
2019-09-11 0 0.028 0.026 0.028 0.024 0.034 148,010,000 4,273,060 0.0289 2.965 2.753 2.965 2.541 3.600 1,397,727 3.0571 12.00%
2019-09-10 0 0.025 0.024 0.025 0.024 0.025 17,760,000 439,110 0.0247 2.647 2.541 2.647 2.541 2.647 167,716 2.6182 -3.85%
2019-09-09 0 0.026 0.025 0.026 0.025 0.027 28,620,000 731,730 0.0256 2.753 2.647 2.753 2.647 2.859 270,272 2.7074 -3.70%
2019-09-06 0 0.027 0.026 0.027 0.026 0.028 13,920,000 375,840 0.0270 2.859 2.753 2.859 2.753 2.965 131,453 2.8591 3.85%
2019-09-05 0 0.026 0.025 0.026 0.025 0.026 8,490,000 218,160 0.0257 2.753 2.647 2.753 2.647 2.753 80,175 2.7210 0.00%
2019-09-04 0 0.026 0.025 0.026 0.025 0.027 11,520,000 296,100 0.0257 2.753 2.647 2.753 2.647 2.859 108,789 2.7218 -3.70%
2019-09-03 0 0.027 0.026 0.027 0.024 0.028 74,850,000 1,933,200 0.0258 2.859 2.753 2.859 2.541 2.965 706,843 2.7350 8.00%
2019-09-02 0 0.025 0.024 0.025 0.024 0.028 14,970,000 377,580 0.0252 2.647 2.541 2.647 2.541 2.965 141,369 2.6709 0.00%
2019-08-30 0 0.025 0.024 0.025 0.025 0.027 20,130,000 511,290 0.0254 2.647 2.541 2.647 2.647 2.859 190,097 2.6896 -10.71%
2019-08-29 0 0.028 0.027 0.028 0.027 0.030 16,050,000 455,190 0.0284 2.965 2.859 2.965 2.859 3.177 151,568 3.0032 0.00%
2019-08-28 0 0.028 0.027 0.028 0.027 0.029 8,280,000 234,180 0.0283 2.965 2.859 2.965 2.859 3.071 78,192 2.9949 -3.45%
2019-08-27 0 0.029 0.028 0.030 0.028 0.033 38,190,000 1,144,530 0.0300 3.071 2.965 3.177 2.965 3.494 360,646 3.1736 3.57%
2019-08-26 0 0.028 0.028 0.029 0.027 0.029 25,415,000 710,430 0.0280 2.965 2.965 3.071 2.859 3.071 240,006 2.9601 -9.68%
2019-08-23 0 0.031 0.030 0.031 0.028 0.035 76,980,000 2,362,470 0.0307 3.283 3.177 3.283 2.965 3.706 726,958 3.2498 10.71%
2019-08-22 0 0.028 0.027 0.028 0.027 0.030 37,890,000 1,080,060 0.0285 2.965 2.859 2.965 2.859 3.177 357,813 3.0185 -9.68%
2019-08-21 0 0.031 0.030 0.031 0.024 0.033 133,980,000 3,999,510 0.0299 3.283 3.177 3.283 2.541 3.494 1,265,235 3.1611 29.17%
2019-08-20 0 0.024 0.024 0.025 0.023 0.025 11,910,000 284,610 0.0239 2.541 2.541 2.647 2.436 2.647 112,472 2.5305 0.00%
2019-08-19 0 0.024 0.023 0.025 0.023 0.025 26,150,000 621,580 0.0238 2.541 2.436 2.647 2.436 2.647 246,947 2.5171 0.00%
2019-08-16 0 0.024 0.024 0.025 0.024 0.026 2,760,000 67,950 0.0246 2.541 2.541 2.647 2.541 2.753 26,064 2.6070 -7.69%
2019-08-15 0 0.026 0.025 0.026 0.024 0.027 17,580,000 446,460 0.0254 2.753 2.647 2.753 2.541 2.859 166,016 2.6893 4.00%
2019-08-14 0 0.025 0.025 0.026 0.025 0.027 23,220,000 594,360 0.0256 2.647 2.647 2.753 2.647 2.859 219,277 2.7105 -3.85%
2019-08-13 0 0.026 0.025 0.027 0.024 0.030 49,260,000 1,329,840 0.0270 2.753 2.647 2.859 2.541 3.177 465,185 2.8587 8.33%
2019-08-12 0 0.024 0.024 0.025 0.023 0.025 18,000,000 434,460 0.0241 2.541 2.541 2.647 2.436 2.647 169,982 2.5559 -4.00%
2019-08-09 0 0.025 0.025 0.026 0.025 0.032 42,150,000 1,154,640 0.0274 2.647 2.647 2.753 2.647 3.389 398,042 2.9008 -13.79%
2019-08-08 0 0.029 0.028 0.029 0.028 0.031 27,405,000 804,240 0.0293 3.071 2.965 3.071 2.965 3.283 258,798 3.1076 -6.45%
2019-08-07 0 0.031 0.030 0.032 0.029 0.032 12,450,000 381,030 0.0306 3.283 3.177 3.389 3.071 3.389 117,571 3.2408 3.33%
2019-08-06 0 0.030 0.029 0.030 0.026 0.033 64,170,000 1,913,160 0.0298 3.177 3.071 3.177 2.753 3.494 605,987 3.1571 7.14%
2019-08-05 0 0.028 0.028 0.029 0.028 0.035 73,710,000 2,206,290 0.0299 2.965 2.965 3.071 2.965 3.706 696,078 3.1696 -20.00%
2019-08-02 0 0.035 0.034 0.035 0.033 0.038 63,420,000 2,142,060 0.0338 3.706 3.600 3.706 3.494 4.024 598,905 3.5766 -10.26%
2019-08-01 0 0.039 0.037 0.039 0.033 0.042 121,680,000 4,456,830 0.0366 4.130 3.918 4.130 3.494 4.448 1,149,081 3.8786 0.00%
2019-07-31 0 0.039 0.039 0.040 0.037 0.044 164,985,000 6,678,195 0.0405 4.130 4.130 4.236 3.918 4.659 1,558,030 4.2863 -4.88%
2019-07-30 0 0.041 0.040 0.041 0.030 0.043 434,250,000 17,076,330 0.0393 4.342 4.236 4.342 3.177 4.553 4,100,825 4.1641 36.67%
2019-07-29 0 0.030 0.030 0.031 0.030 0.035 107,340,000 3,499,530 0.0326 3.177 3.177 3.283 3.177 3.706 1,013,662 3.4524 -9.09%
2019-07-26 0 0.033 0.033 0.034 0.031 0.039 166,860,000 5,782,710 0.0347 3.494 3.494 3.600 3.283 4.130 1,575,737 3.6698 -13.16%
2019-07-25 0 0.038 0.038 0.039 0.037 0.067 1,006,410,000 46,122,600 0.0458 4.024 4.024 4.130 3.918 7.095 9,503,998 4.8530 -17.39%
2019-07-24 0 0.046 0.047 0.048 0.018 0.048 1,593,885,000 56,661,530 0.0355 4.871 4.977 5.083 1.906 5.083 15,051,797 3.7644 130.00%
2019-07-23 0 0.020 0.019 0.020 0.017 0.024 181,530,000 3,674,790 0.0202 2.118 2.012 2.118 1.800 2.541 1,714,272 2.1436 11.11%
2019-07-22 0 0.018 0.017 0.018 0.017 0.020 53,160,000 946,770 0.0178 1.906 1.800 1.906 1.800 2.118 502,015 1.8859 -5.26%
2019-07-19 0 0.019 0.018 0.019 0.017 0.021 118,620,000 2,242,890 0.0189 2.012 1.906 2.012 1.800 2.224 1,120,184 2.0023 -9.52%
2019-07-18 0 0.021 0.020 0.021 0.018 0.044 611,630,000 13,161,730 0.0215 2.224 2.118 2.224 1.906 4.659 5,775,907 2.2787 16.67%
2019-07-17 0 0.018 0.017 0.018 0.017 0.020 14,700,000 266,370 0.0181 1.906 1.800 1.906 1.800 2.118 138,819 1.9188 0.00%
2019-07-16 0 0.018 0.017 0.018 0.016 0.018 720,000 12,300 0.0171 1.906 1.800 1.906 1.694 1.906 6,799 1.8090 5.88%
2019-07-15 0 0.017 0.016 0.018 0.017 0.019 1,140,000 20,130 0.0177 1.800 1.694 1.906 1.800 2.012 10,766 1.8699 0.00%
2019-07-12 0 0.017 0.016 0.018 0.017 0.017 1,290,000 21,930 0.0170 1.800 1.694 1.906 1.800 1.800 12,182 1.8002 0.00%
2019-07-11 0 0.017 0.017 0.018 0.015 0.019 58,500,000 972,930 0.0166 1.800 1.800 1.906 1.588 2.012 552,443 1.7611 -15.00%
2019-07-10 0 0.020 0.018 0.020 0.018 0.020 2,040,000 38,520 0.0189 2.118 1.906 2.118 1.906 2.118 19,265 1.9995 0.00%
2019-07-09 0 0.020 0.018 0.020 - - 0 0 - 2.118 1.906 2.118 - - 0 - 0.00%
2019-07-08 0 0.020 0.018 0.020 0.021 0.022 810,000 17,040 0.0210 2.118 1.906 2.118 2.224 2.330 7,649 2.2277 0.00%
2019-07-05 0 0.020 0.020 0.021 0.019 0.020 1,800,000 35,910 0.0200 2.118 2.118 2.224 2.012 2.118 16,998 2.1126 0.00%
2019-07-04 0 0.020 0.019 0.020 0.018 0.020 10,780,000 208,040 0.0193 2.118 2.012 2.118 1.906 2.118 101,801 2.0436 0.00%
2019-07-03 0 0.020 0.019 0.021 0.018 0.022 6,480,000 126,300 0.0195 2.118 2.012 2.224 1.906 2.330 61,194 2.0639 -13.04%
2019-07-02 0 0.023 0.022 0.023 0.020 0.027 2,760,000 59,190 0.0214 2.436 2.330 2.436 2.118 2.859 26,064 2.2710 0.00%
2019-06-28 0 0.023 0.023 0.024 0.021 0.023 4,117,500 91,492 0.0222 2.436 2.436 2.541 2.224 2.436 38,883 2.3530 4.55%
2019-06-27 0 0.022 0.021 0.022 0.022 0.025 1,815,000 40,335 0.0222 2.330 2.224 2.330 2.330 2.647 17,140 2.3533 0.00%
2019-06-26 0 0.022 0.022 0.023 0.018 0.033 45,562,000 1,029,930 0.0226 2.330 2.330 2.436 1.906 3.494 430,263 2.3937 15.79%
2019-06-25 0 0.019 0.018 0.019 0.018 0.021 9,855,000 185,460 0.0188 2.012 1.906 2.012 1.906 2.224 93,065 1.9928 -9.52%
2019-06-24 0 0.021 0.020 0.021 0.020 0.022 16,890,000 345,660 0.0205 2.224 2.118 2.224 2.118 2.330 159,500 2.1671 -12.50%
2019-06-21 0 0.024 0.022 0.024 0.022 0.024 2,610,000 59,610 0.0228 2.541 2.330 2.541 2.330 2.541 24,647 2.4185 9.09%
2019-06-20 0 0.022 0.022 0.023 0.021 0.024 1,260,000 28,170 0.0224 2.330 2.330 2.436 2.224 2.541 11,899 2.3675 -4.35%
2019-06-19 0 0.023 0.023 0.024 0.022 0.032 20,888,000 509,260 0.0244 2.436 2.436 2.541 2.330 3.389 197,255 2.5817 -14.81%
2019-06-18 0 0.027 0.026 0.027 0.027 0.027 30,000 810 0.0270 2.859 2.753 2.859 2.859 2.859 283 2.8591 0.00%
2019-06-17 0 0.027 0.026 0.027 0.025 0.038 4,320,000 109,950 0.0255 2.859 2.753 2.859 2.647 4.024 40,796 2.6951 -10.00%
2019-06-14 0 0.030 0.028 0.030 0.028 0.030 165,000 4,650 0.0282 3.177 2.965 3.177 2.965 3.177 1,558 2.9843 0.00%
2019-06-13 0 0.030 0.028 0.030 0.028 0.030 90,000 2,580 0.0287 3.177 2.965 3.177 2.965 3.177 850 3.0356 0.00%
2019-06-12 0 0.030 0.028 0.030 0.028 0.032 270,000 7,740 0.0287 3.177 2.965 3.177 2.965 3.389 2,550 3.0356 3.45%
2019-06-11 0 0.029 0.028 0.030 0.029 0.031 1,860,000 54,510 0.0293 3.071 2.965 3.177 3.071 3.283 17,565 3.1034 -3.33%
2019-06-10 0 0.030 0.029 0.031 0.030 0.031 600,000 18,060 0.0301 3.177 3.071 3.283 3.177 3.283 5,666 3.1874 0.00%
2019-06-06 0 0.030 0.030 0.032 0.030 0.036 6,630,000 204,360 0.0308 3.177 3.177 3.389 3.177 3.812 62,610 3.2640 -6.25%
2019-06-05 0 0.032 0.031 0.033 0.032 0.036 2,430,000 79,440 0.0327 3.389 3.283 3.494 3.389 3.812 22,948 3.4618 -8.57%
2019-06-04 0 0.035 0.034 0.035 0.033 0.038 18,990,000 649,200 0.0342 3.706 3.600 3.706 3.494 4.024 179,331 3.6201 -12.50%
2019-06-03 0 0.040 0.034 0.040 - - 0 0 - 4.236 3.600 4.236 - - 0 - 0.00%
2019-05-31 0 0.040 0.034 0.040 0.040 0.040 30,000 1,200 0.0400 4.236 3.600 4.236 4.236 4.236 283 4.2357 0.00%
2019-05-30 0 0.040 0.034 0.040 0.038 0.041 60,000 2,370 0.0395 4.236 3.600 4.236 4.024 4.342 567 4.1828 2.56%
2019-05-29 0 0.039 0.034 0.039 0.039 0.039 30,000 1,170 0.0390 4.130 3.600 4.130 4.130 4.130 283 4.1298 2.63%
2019-05-28 0 0.038 0.036 0.039 0.036 0.039 8,310,000 318,330 0.0383 4.024 3.812 4.130 3.812 4.130 78,475 4.0564 0.00%
2019-05-27 0 0.038 0.035 0.038 0.039 0.039 30,000 1,170 0.0390 4.024 3.706 4.024 4.130 4.130 283 4.1298 -5.00%
2019-05-24 0 0.040 0.034 0.040 0.039 0.040 720,000 28,740 0.0399 4.236 3.600 4.236 4.130 4.236 6,799 4.2269 5.26%
2019-05-23 0 0.038 0.035 0.038 0.037 0.039 90,000 3,420 0.0380 4.024 3.706 4.024 3.918 4.130 850 4.0239 -2.56%
2019-05-22 0 0.039 0.035 0.039 0.038 0.043 1,290,000 49,410 0.0383 4.130 3.706 4.130 4.024 4.553 12,182 4.0560 5.41%
2019-05-21 0 0.037 0.036 0.038 0.034 0.038 240,000 8,820 0.0368 3.918 3.812 4.024 3.600 4.024 2,266 3.8916 0.00%
2019-05-20 0 0.037 0.034 0.037 0.031 0.041 600,000 20,880 0.0348 3.918 3.600 3.918 3.283 4.342 5,666 3.6851 -9.76%
2019-05-17 0 0.041 0.038 0.043 0.038 0.047 540,000 21,000 0.0389 4.342 4.024 4.553 4.024 4.977 5,099 4.1181 2.50%
2019-05-16 0 0.040 0.037 0.040 0.040 0.040 30,000 1,200 0.0400 4.236 3.918 4.236 4.236 4.236 283 4.2357 -2.44%
2019-05-15 0 0.041 0.039 0.041 0.041 0.042 240,000 9,870 0.0411 4.342 4.130 4.342 4.342 4.448 2,266 4.3549 7.89%
2019-05-14 0 0.038 0.037 0.042 0.035 0.043 350,000 13,350 0.0381 4.024 3.918 4.448 3.706 4.553 3,305 4.0391 -13.64%
2019-05-10 0 0.044 0.035 0.044 0.044 0.044 30,000 1,320 0.0440 4.659 3.706 4.659 4.659 4.659 283 4.6593 0.00%
2019-05-09 0 0.044 0.039 0.044 0.045 0.045 30,000 1,350 0.0450 4.659 4.130 4.659 4.765 4.765 283 4.7652 2.33%
2019-05-08 0 0.043 0.038 0.043 0.043 0.043 330,000 14,190 0.0430 4.553 4.024 4.553 4.553 4.553 3,116 4.5534 2.38%
2019-05-07 0 0.042 0.041 0.043 0.041 0.048 810,000 34,050 0.0420 4.448 4.342 4.553 4.342 5.083 7,649 4.4514 -4.55%
2019-05-06 0 0.044 0.039 0.044 0.040 0.044 1,290,000 52,230 0.0405 4.659 4.130 4.659 4.236 4.659 12,182 4.2874 4.76%
2019-05-03 0 0.042 0.042 0.045 0.042 0.048 510,000 21,840 0.0428 4.448 4.448 4.765 4.448 5.083 4,816 4.5347 -8.70%
2019-05-02 0 0.046 0.043 0.046 0.047 0.047 30,200 1,420 0.0470 4.871 4.553 4.871 4.977 4.977 285 4.9791 4.55%
2019-04-30 0 0.044 0.043 0.044 0.044 0.049 210,000 9,390 0.0447 4.659 4.553 4.659 4.659 5.189 1,983 4.7349 0.00%
2019-04-29 0 0.044 0.041 0.044 0.041 0.044 1,410,000 57,990 0.0411 4.659 4.342 4.659 4.342 4.659 13,315 4.3551 0.00%
2019-04-26 0 0.044 0.041 0.044 0.041 0.044 570,000 24,180 0.0424 4.659 4.342 4.659 4.342 4.659 5,383 4.4921 10.00%
2019-04-25 0 0.040 0.039 0.044 0.040 0.047 1,650,000 71,820 0.0435 4.236 4.130 4.659 4.236 4.977 15,582 4.6092 -14.89%
2019-04-24 0 0.047 0.046 0.047 0.046 0.047 540,000 24,990 0.0463 4.977 4.871 4.977 4.871 4.977 5,099 4.9005 0.00%
2019-04-23 0 0.047 0.044 0.047 0.047 0.047 330,000 15,510 0.0470 4.977 4.659 4.977 4.977 4.977 3,116 4.9770 2.17%
2019-04-18 0 0.046 0.043 0.046 0.043 0.048 5,700,000 252,990 0.0444 4.871 4.553 4.871 4.553 5.083 53,828 4.7000 0.00%
2019-04-17 0 0.046 0.046 0.049 0.046 0.050 90,000 4,260 0.0473 4.871 4.871 5.189 4.871 5.295 850 5.0123 0.00%
2019-04-16 0 0.046 0.045 0.046 0.046 0.049 2,940,000 136,530 0.0464 4.871 4.765 4.871 4.871 5.189 27,764 4.9176 -4.17%
2019-04-15 0 0.048 0.045 0.048 0.045 0.048 1,260,000 56,940 0.0452 5.083 4.765 5.083 4.765 5.083 11,899 4.7854 4.35%
2019-04-12 0 0.046 0.045 0.048 0.044 0.046 9,600,000 440,940 0.0459 4.871 4.765 5.083 4.659 4.871 90,657 4.8638 0.00%
2019-04-11 0 0.046 0.044 0.046 0.046 0.048 150,000 6,960 0.0464 4.871 4.659 4.871 4.871 5.083 1,417 4.9135 -4.17%
2019-04-10 0 0.048 0.045 0.048 0.044 0.050 330,000 15,270 0.0463 5.083 4.765 5.083 4.659 5.295 3,116 4.9000 2.13%
2019-04-09 0 0.047 0.044 0.047 0.044 0.048 690,000 30,570 0.0443 4.977 4.659 4.977 4.659 5.083 6,516 4.6915 4.44%
2019-04-08 0 0.045 0.045 0.048 0.045 0.046 3,960,000 180,840 0.0457 4.765 4.765 5.083 4.765 4.871 37,396 4.8358 0.00%
2019-04-04 0 0.045 0.043 0.045 0.045 0.048 1,050,000 47,400 0.0451 4.765 4.553 4.765 4.765 5.083 9,916 4.7803 -2.17%
2019-04-03 0 0.046 0.044 0.047 0.043 0.050 1,440,000 64,110 0.0445 4.871 4.659 4.977 4.553 5.295 13,599 4.7145 -6.12%
2019-04-02 0 0.049 0.046 0.049 0.045 0.050 1,050,000 48,360 0.0461 5.189 4.871 5.189 4.765 5.295 9,916 4.8771 0.00%
2019-04-01 0 0.049 0.046 0.049 0.044 0.050 1,740,000 78,120 0.0449 5.189 4.871 5.189 4.659 5.295 16,432 4.7542 8.89%
2019-03-29 0 0.045 0.045 0.047 0.043 0.045 3,270,000 142,350 0.0435 4.765 4.765 4.977 4.553 4.765 30,880 4.6098 0.00%
2019-03-28 0 0.045 0.045 0.046 0.043 0.046 36,295,000 1,579,095 0.0435 4.765 4.765 4.871 4.553 4.871 342,751 4.6071 0.00%
2019-03-27 0 0.045 0.044 0.045 0.038 0.047 7,410,000 325,350 0.0439 4.765 4.659 4.765 4.024 4.977 69,976 4.6494 0.00%
2019-03-26 0 0.045 0.045 0.046 0.044 0.047 2,850,000 127,530 0.0447 4.765 4.765 4.871 4.659 4.977 26,914 4.7384 0.00%
2019-03-25 0 0.045 0.043 0.045 0.045 0.051 2,730,000 125,550 0.0460 4.765 4.553 4.765 4.765 5.401 25,781 4.8699 0.00%
2019-03-22 0 0.045 0.044 0.045 0.043 0.048 630,000 28,830 0.0458 4.765 4.659 4.765 4.553 5.083 5,949 4.8459 -2.17%
2019-03-21 0 0.046 0.046 0.049 0.043 0.051 2,370,000 113,100 0.0477 4.871 4.871 5.189 4.553 5.401 22,381 5.0534 2.22%
2019-03-20 0 0.045 0.042 0.045 0.042 0.050 1,980,000 86,850 0.0439 4.765 4.448 4.765 4.448 5.295 18,698 4.6449 -6.25%
2019-03-19 0 0.048 0.046 0.048 0.045 0.050 2,143,000 101,407 0.0473 5.083 4.871 5.083 4.765 5.295 20,237 5.0109 -4.00%
2019-03-18 0 0.050 0.047 0.053 0.050 0.058 3,280,000 178,670 0.0545 5.295 4.977 5.612 5.295 6.142 30,975 5.7683 -5.66%
2019-03-15 0 0.053 0.052 0.055 0.045 0.055 11,220,000 570,870 0.0509 5.612 5.506 5.824 4.765 5.824 105,956 5.3878 17.78%
2019-03-14 0 0.045 0.044 0.045 0.044 0.048 3,030,000 136,860 0.0452 4.765 4.659 4.765 4.659 5.083 28,614 4.7830 -6.25%
2019-03-13 0 0.048 0.044 0.048 0.046 0.049 1,950,000 90,510 0.0464 5.083 4.659 5.083 4.871 5.189 18,415 4.9151 9.09%
2019-03-12 0 0.044 0.044 0.047 0.044 0.051 4,230,000 189,030 0.0447 4.659 4.659 4.977 4.659 5.401 39,946 4.7322 -4.35%
2019-03-11 0 0.046 0.044 0.046 0.047 0.048 480,000 22,590 0.0471 4.871 4.659 4.871 4.977 5.083 4,533 4.9836 4.55%
2019-03-08 0 0.044 0.044 0.046 0.044 0.048 4,050,000 182,760 0.0451 4.659 4.659 4.871 4.659 5.083 38,246 4.7785 -6.38%
2019-03-07 0 0.047 0.046 0.047 0.045 0.049 7,050,000 327,840 0.0465 4.977 4.871 4.977 4.765 5.189 66,576 4.9243 4.44%
2019-03-06 0 0.045 0.044 0.045 0.044 0.047 3,816,000 169,860 0.0445 4.765 4.659 4.765 4.659 4.977 36,036 4.7136 -6.25%
2019-03-05 0 0.048 0.046 0.048 0.046 0.048 2,220,000 102,990 0.0464 5.083 4.871 5.083 4.871 5.083 20,964 4.9126 0.00%
2019-03-04 0 0.048 0.046 0.048 0.046 0.049 3,540,000 165,330 0.0467 5.083 4.871 5.083 4.871 5.189 33,430 4.9456 0.00%
2019-03-01 0 0.048 0.046 0.048 0.044 0.048 5,912,000 270,446 0.0457 5.083 4.871 5.083 4.659 5.083 55,830 4.8441 2.13%
2019-02-28 0 0.047 0.046 0.047 0.046 0.051 6,030,000 280,260 0.0465 4.977 4.871 4.977 4.871 5.401 56,944 4.9217 -4.08%
2019-02-27 0 0.049 0.048 0.049 0.049 0.051 180,000 8,880 0.0493 5.189 5.083 5.189 5.189 5.401 1,700 5.2241 0.00%
2019-02-26 0 0.049 0.048 0.049 0.047 0.053 10,380,000 519,870 0.0501 5.189 5.083 5.189 4.977 5.612 98,023 5.3035 -2.00%
2019-02-25 0 0.050 0.050 0.053 0.047 0.060 38,250,000 2,016,630 0.0527 5.295 5.295 5.612 4.977 6.354 361,213 5.5829 13.64%
2019-02-22 0 0.044 0.041 0.044 0.039 0.045 15,960,000 631,020 0.0395 4.659 4.342 4.659 4.130 4.765 150,718 4.1868 10.00%
2019-02-21 0 0.040 0.038 0.040 0.037 0.040 4,680,000 178,500 0.0381 4.236 4.024 4.236 3.918 4.236 44,195 4.0389 2.56%
2019-02-20 0 0.039 0.038 0.039 0.038 0.040 1,440,000 55,050 0.0382 4.130 4.024 4.130 4.024 4.236 13,599 4.0482 -2.50%
2019-02-19 0 0.040 0.038 0.040 0.037 0.040 7,350,000 285,120 0.0388 4.236 4.024 4.236 3.918 4.236 69,409 4.1078 2.56%
2019-02-18 0 0.039 0.038 0.040 0.038 0.043 6,150,000 240,180 0.0391 4.130 4.024 4.236 4.024 4.553 58,077 4.1355 5.41%
2019-02-15 0 0.037 0.036 0.037 0.036 0.039 3,180,000 115,770 0.0364 3.918 3.812 3.918 3.812 4.130 30,030 3.8551 2.78%
2019-02-14 0 0.036 0.035 0.039 0.035 0.040 10,055,000 371,325 0.0369 3.812 3.706 4.130 3.706 4.236 94,954 3.9106 -7.69%
2019-02-13 0 0.039 0.037 0.039 0.036 0.040 1,710,000 64,050 0.0375 4.130 3.918 4.130 3.812 4.236 16,148 3.9664 0.00%
2019-02-12 0 0.039 0.037 0.039 0.037 0.041 12,840,000 492,780 0.0384 4.130 3.918 4.130 3.918 4.342 121,254 4.0640 5.41%
2019-02-11 0 0.037 0.037 0.039 0.037 0.041 3,000,000 116,910 0.0390 3.918 3.918 4.130 3.918 4.342 28,330 4.1267 -5.13%
2019-02-08 0 0.039 0.038 0.039 0.036 0.039 5,940,000 225,120 0.0379 4.130 4.024 4.130 3.812 4.130 56,094 4.0133 2.63%
2019-02-04 0 0.038 0.037 0.038 0.036 0.038 870,000 32,220 0.0370 4.024 3.918 4.024 3.812 4.024 8,216 3.9217 0.00%
2019-02-01 0 0.038 0.037 0.038 0.034 0.038 6,540,000 236,130 0.0361 4.024 3.918 4.024 3.600 4.024 61,760 3.8233 5.56%
2019-01-31 0 0.036 0.034 0.036 0.034 0.037 6,090,000 211,560 0.0347 3.812 3.600 3.812 3.600 3.918 57,511 3.6786 -2.70%
2019-01-30 0 0.037 0.036 0.037 0.034 0.044 14,235,000 523,920 0.0368 3.918 3.812 3.918 3.600 4.659 134,428 3.8974 -5.13%
2019-01-29 0 0.039 0.037 0.039 0.037 0.039 4,470,000 169,980 0.0380 4.130 3.918 4.130 3.918 4.130 42,212 4.0268 2.63%
2019-01-28 0 0.038 0.037 0.039 0.036 0.040 7,290,000 276,570 0.0379 4.024 3.918 4.130 3.812 4.236 68,843 4.0174 2.70%
2019-01-25 0 0.037 0.036 0.037 0.033 0.039 30,060,500 1,089,858 0.0363 3.918 3.812 3.918 3.494 4.130 283,875 3.8392 12.12%
2019-01-24 0 0.033 0.033 0.034 0.033 0.039 38,190,000 1,317,420 0.0345 3.494 3.494 3.600 3.494 4.130 360,646 3.6529 -5.71%
2019-01-23 0 0.035 0.036 0.037 0.029 0.048 123,480,000 4,524,480 0.0366 3.706 3.812 3.918 3.071 5.083 1,166,079 3.8801 20.69%
2019-01-22 0 0.029 0.029 0.030 0.027 0.030 26,340,000 754,260 0.0286 3.071 3.071 3.177 2.859 3.177 248,741 3.0323 -6.45%
2019-01-21 0 0.031 0.029 0.031 0.029 0.032 37,710,000 1,149,000 0.0305 3.283 3.071 3.283 3.071 3.389 356,113 3.2265 3.33%
2019-01-18 0 0.030 0.029 0.030 0.027 0.039 239,470,000 7,456,620 0.0311 3.177 3.071 3.177 2.859 4.130 2,261,427 3.2973 11.11%
2019-01-17 0 0.027 0.025 0.026 0.014 0.076 301,020,000 6,204,210 0.0206 2.859 2.647 2.753 1.483 8.048 2,842,672 2.1825 -68.24%
2019-01-16 0 0.085 0.077 0.085 0.076 0.089 90,000 7,230 0.0803 9.001 8.154 9.001 8.048 9.425 850 8.5068 -5.56%
2019-01-15 0 0.090 0.080 0.090 0.074 0.090 1,470,000 114,990 0.0782 9.530 8.471 9.530 7.836 9.530 13,882 8.2835 20.00%
2019-01-14 0 0.075 0.070 0.075 0.075 0.076 390,000 29,520 0.0757 7.942 7.413 7.942 7.942 8.048 3,683 8.0153 -1.32%
2019-01-11 0 0.076 0.073 0.076 0.073 0.076 1,500,000 111,570 0.0744 8.048 7.730 8.048 7.730 8.048 14,165 7.8763 -5.00%
2019-01-10 0 0.080 0.075 0.082 - - 0 0 - 8.471 7.942 8.683 - - 0 - 0.00%
2019-01-09 0 0.080 0.076 0.080 0.075 0.082 2,160,000 172,560 0.0799 8.471 8.048 8.471 7.942 8.683 20,398 8.4597 -2.44%
2019-01-08 0 0.082 0.080 0.082 0.080 0.082 3,960,000 317,520 0.0802 8.683 8.471 8.683 8.471 8.683 37,396 8.4907 -6.82%
2019-01-07 0 0.088 0.085 0.088 0.088 0.088 150,000 13,200 0.0880 9.319 9.001 9.319 9.319 9.319 1,417 9.3186 0.00%
2019-01-04 0 0.088 0.084 0.090 0.085 0.090 930,000 81,660 0.0878 9.319 8.895 9.530 9.001 9.530 8,782 9.2981 -5.38%
2019-01-03 0 0.093 0.090 0.095 0.093 0.094 210,000 19,650 0.0936 9.848 9.530 10.06 9.848 9.954 1,983 9.9086 -2.11%
2019-01-02 0 0.095 0.092 0.095 0.096 0.110 1,500,000 147,090 0.0981 10.06 9.742 10.06 10.17 11.65 14,165 10.384 -13.64%
2018-12-31 0 0.110 0.100 0.110 0.095 0.110 1,110,000 108,420 0.0977 11.65 10.59 11.65 10.06 11.65 10,482 10.343 22.22%
2018-12-28 0 0.090 0.088 0.090 0.090 0.104 2,520,000 233,940 0.0928 9.530 9.319 9.530 9.530 11.01 23,798 9.8304 -13.46%
2018-12-27 0 0.104 0.100 0.104 0.093 0.104 2,190,000 211,980 0.0968 11.01 10.59 11.01 9.848 11.01 20,681 10.250 4.00%
2018-12-24 0 0.100 0.100 0.105 0.090 0.102 1,320,000 131,520 0.0996 10.59 10.59 11.12 9.530 10.80 12,465 10.551 -4.76%
2018-12-21 0 0.105 0.105 0.112 0.105 0.106 150,000 15,870 0.1058 11.12 11.12 11.86 11.12 11.22 1,417 11.204 -6.25%
2018-12-20 0 0.112 0.106 0.112 - - 5,000 480 0.0960 11.86 11.22 11.86 - - 47 10.166 -2.61%
2018-12-19 0 0.115 0.109 0.115 0.105 0.115 1,350,000 146,580 0.1086 12.18 11.54 12.18 11.12 12.18 12,749 11.498 -3.36%
2018-12-18 0 0.119 0.111 0.119 0.110 0.120 960,000 109,110 0.1137 12.60 11.75 12.60 11.65 12.71 9,066 12.035 -0.83%
2018-12-17 0 0.120 0.108 0.120 0.113 0.120 1,920,000 221,070 0.1151 12.71 11.44 12.71 11.97 12.71 18,131 12.193 0.00%
2018-12-14 0 0.120 0.119 0.125 0.118 0.124 1,740,000 212,610 0.1222 12.71 12.60 13.24 12.50 13.13 16,432 12.939 -9.09%
2018-12-13 0 0.132 0.125 0.132 0.117 0.132 7,830,000 977,250 0.1248 13.98 13.24 13.98 12.39 13.98 73,942 13.216 -5.04%
2018-12-12 0 0.139 0.139 0.140 0.122 0.145 4,410,000 592,380 0.1343 14.72 14.72 14.83 12.92 15.35 41,646 14.224 -12.58%
2018-12-11 0 0.159 0.140 0.152 0.140 0.159 1,860,000 262,650 0.1412 16.84 14.83 16.10 14.83 16.84 17,565 14.953 6.00%
2018-12-10 0 0.150 0.140 0.150 0.150 0.150 30,000 4,500 0.1500 15.88 14.83 15.88 15.88 15.88 283 15.884 0.00%
2018-12-07 0 0.150 0.150 0.151 0.145 0.160 780,000 120,600 0.1546 15.88 15.88 15.99 15.35 16.94 7,366 16.373 -7.98%
2018-12-06 0 0.163 0.150 0.165 0.150 0.189 4,230,000 661,500 0.1564 17.26 15.88 17.47 15.88 20.01 39,946 16.560 -2.98%
2018-12-05 0 0.168 0.168 0.178 0.162 0.173 103,110,000 18,451,230 0.1789 17.79 17.79 18.85 17.15 18.32 973,716 18.949 -7.69%
2018-12-04 0 0.182 0.162 0.180 0.155 0.188 3,390,000 567,660 0.1675 19.27 17.15 19.06 16.41 19.91 32,013 17.732 7.06%
2018-12-03 0 0.170 0.161 0.179 - - 0 0 - 18.00 17.05 18.95 - - 0 - 0.00%
2018-11-30 0 0.170 0.159 0.170 0.170 0.170 30,000 5,100 0.1700 18.00 16.84 18.00 18.00 18.00 283 18.002 -1.73%
2018-11-29 0 0.173 0.160 0.173 0.177 0.177 30,000 5,310 0.1770 18.32 16.94 18.32 18.74 18.74 283 18.743 -2.26%
2018-11-28 0 0.177 0.171 0.177 0.171 0.177 240,000 41,220 0.1718 18.74 18.11 18.74 18.11 18.74 2,266 18.187 3.51%
2018-11-27 0 0.171 0.164 0.172 0.171 0.171 60,000 10,260 0.1710 18.11 17.37 18.21 18.11 18.11 567 18.108 -1.72%
2018-11-26 0 0.174 0.169 0.174 0.164 0.175 660,000 111,450 0.1689 18.43 17.90 18.43 17.37 18.53 6,233 17.882 -3.87%
2018-11-23 0 0.181 0.170 0.181 0.181 0.181 30,000 5,430 0.1810 19.17 18.00 19.17 19.17 19.17 283 19.167 1.69%
2018-11-22 0 0.178 0.173 0.178 0.178 0.179 60,000 10,710 0.1785 18.85 18.32 18.85 18.85 18.95 567 18.902 -2.73%
2018-11-21 0 0.183 0.175 0.183 0.183 0.184 90,000 16,530 0.1837 19.38 18.53 19.38 19.38 19.48 850 19.449 -1.08%
2018-11-20 0 0.185 0.170 0.185 0.185 0.185 30,000 5,550 0.1850 19.59 18.00 19.59 19.59 19.59 283 19.590 2.78%
2018-11-19 0 0.180 0.178 0.187 0.180 0.193 965,000 177,500 0.1839 19.06 18.85 19.80 19.06 20.44 9,113 19.478 -8.63%
2018-11-16 0 0.197 0.169 0.198 0.175 0.199 810,000 153,480 0.1895 20.86 17.90 20.97 18.53 21.07 7,649 20.065 11.30%
2018-11-15 0 0.177 0.175 0.180 0.174 0.204 2,130,000 388,440 0.1824 18.74 18.53 19.06 18.43 21.60 20,115 19.311 -13.66%
2018-11-14 0 0.205 0.187 0.205 0.205 0.205 60,000 12,300 0.2050 21.71 19.80 21.71 21.71 21.71 567 21.708 -2.38%
2018-11-13 0 0.210 0.180 0.210 0.208 0.210 60,000 12,540 0.2090 22.24 19.06 22.24 22.03 22.24 567 22.132 0.96%
2018-11-12 0 0.208 0.181 0.208 0.205 0.208 330,000 68,190 0.2066 22.03 19.17 22.03 21.71 22.03 3,116 21.881 0.97%
2018-11-09 0 0.206 0.193 0.206 - - 0 0 - 21.81 20.44 21.81 - - 0 - -1.44%
2018-11-08 0 0.209 0.180 0.209 0.208 0.209 240,000 50,040 0.2085 22.13 19.06 22.13 22.03 22.13 2,266 22.079 0.00%
2018-11-07 0 0.209 0.185 0.209 0.189 0.218 1,050,000 210,540 0.2005 22.13 19.59 22.13 20.01 23.08 9,916 21.233 10.58%
2018-11-06 0 0.189 0.175 0.189 0.179 0.200 1,050,000 195,210 0.1859 20.01 18.53 20.01 18.95 21.18 9,916 19.687 5.59%
2018-11-05 0 0.179 0.162 0.179 - - 0 0 - 18.95 17.15 18.95 - - 0 - -3.24%
2018-11-02 0 0.185 0.167 0.185 0.162 0.188 120,000 20,760 0.1730 19.59 17.68 19.59 17.15 19.91 1,133 18.320 1.65%
2018-11-01 0 0.182 0.175 0.182 0.180 0.187 345,000 63,480 0.1840 19.27 18.53 19.27 19.06 19.80 3,258 19.484 4.00%
2018-10-31 0 0.175 0.160 0.175 0.158 0.178 300,000 48,330 0.1611 18.53 16.94 18.53 16.73 18.85 2,833 17.059 10.76%
2018-10-30 0 0.158 0.141 0.158 0.121 0.159 2,130,000 296,550 0.1392 16.73 14.93 16.73 12.81 16.84 20,115 14.743 -1.25%
2018-10-29 0 0.160 0.150 0.162 0.156 0.160 240,000 38,040 0.1585 16.94 15.88 17.15 16.52 16.94 2,266 16.784 -3.03%
2018-10-26 0 0.165 0.156 0.180 - - 0 0 - 17.47 16.52 19.06 - - 0 - 0.00%
2018-10-25 0 0.165 0.160 0.168 0.165 0.165 210,000 34,650 0.1650 17.47 16.94 17.79 17.47 17.47 1,983 17.472 -1.79%
2018-10-24 0 0.168 0.165 0.170 0.165 0.180 2,130,000 358,950 0.1685 17.79 17.47 18.00 17.47 19.06 20,115 17.845 -8.20%
2018-10-23 0 0.183 0.183 0.188 0.183 0.190 101,000 18,733 0.1855 19.38 19.38 19.91 19.38 20.12 954 19.641 0.00%
2018-10-22 0 0.183 0.180 0.183 0.180 0.186 866,000 158,130 0.1826 19.38 19.06 19.38 19.06 19.70 8,178 19.336 -1.08%
2018-10-19 0 0.185 0.181 0.186 0.180 0.200 3,195,000 588,810 0.1843 19.59 19.17 19.70 19.06 21.18 30,172 19.515 -7.50%
2018-10-18 0 0.200 0.197 0.209 0.197 0.218 520,000 105,970 0.2038 21.18 20.86 22.13 20.86 23.08 4,911 21.580 -4.76%
2018-10-16 0 0.210 0.193 0.210 0.210 0.210 240,000 50,400 0.2100 22.24 20.44 22.24 22.24 22.24 2,266 22.238 -4.55%
2018-10-15 0 0.220 0.186 0.220 0.213 0.220 330,000 71,310 0.2161 23.30 19.70 23.30 22.56 23.30 3,116 22.883 2.80%
2018-10-12 0 0.214 0.190 0.214 0.200 0.214 420,000 87,360 0.2080 22.66 20.12 22.66 21.18 22.66 3,966 22.026 3.88%
2018-10-11 0 0.206 0.187 0.206 0.182 0.207 510,000 99,990 0.1961 21.81 19.80 21.81 19.27 21.92 4,816 20.761 0.00%
2018-10-10 0 0.206 0.196 0.207 0.190 0.209 870,000 177,330 0.2038 21.81 20.76 21.92 20.12 22.13 8,216 21.584 4.04%
2018-10-09 0 0.198 0.190 0.194 0.190 0.213 8,700,000 1,747,560 0.2009 20.97 20.12 20.54 20.12 22.56 82,158 21.271 -15.38%
2018-10-08 0 0.234 0.205 0.235 0.197 0.240 4,350,000 926,160 0.2129 24.78 21.71 24.88 20.86 25.41 41,079 22.546 5.41%
2018-10-05 0 0.222 0.205 0.222 - - 0 0 - 23.51 21.71 23.51 - - 0 - 0.00%
2018-10-04 0 0.222 0.211 0.222 0.210 0.222 150,000 32,190 0.2146 23.51 22.34 23.51 22.24 23.51 1,417 22.725 0.91%
2018-10-03 0 0.220 0.204 0.220 0.211 0.220 1,230,000 261,960 0.2130 23.30 21.60 23.30 22.34 23.30 11,615 22.553 -1.79%
2018-10-02 0 0.224 0.202 0.224 0.201 0.225 520,000 106,590 0.2050 23.72 21.39 23.72 21.28 23.83 4,911 21.706 8.21%
2018-09-28 0 0.207 0.201 0.221 0.202 0.226 240,000 50,460 0.2103 21.92 21.28 23.40 21.39 23.93 2,266 22.264 -9.21%
2018-09-27 0 0.228 0.228 0.229 0.228 0.228 60,000 13,680 0.2280 24.14 24.14 24.25 24.14 24.14 567 24.144 1.33%
2018-09-26 0 0.225 0.202 0.225 - - 0 0 - 23.83 21.39 23.83 - - 0 - 0.00%
2018-09-24 0 0.225 0.202 0.225 - - 0 0 - 23.83 21.39 23.83 - - 0 - 0.00%
2018-09-21 0 0.225 0.212 0.230 0.208 0.225 420,000 93,090 0.2216 23.83 22.45 24.36 22.03 23.83 3,966 23.471 0.00%
2018-09-20 0 0.225 0.225 0.226 0.225 0.225 90,000 20,250 0.2250 23.83 23.83 23.93 23.83 23.83 850 23.826 4.65%
2018-09-19 0 0.215 0.215 0.220 - - 5,000 1,025 0.2050 22.77 22.77 23.30 - - 47 21.708 0.00%
2018-09-18 0 0.215 0.211 0.225 - - 0 0 - 22.77 22.34 23.83 - - 0 - 0.00%
2018-09-17 0 0.215 0.210 0.238 0.215 0.220 120,000 25,950 0.2163 22.77 22.24 25.20 22.77 23.30 1,133 22.899 -2.27%
2018-09-14 0 0.220 0.212 0.220 0.220 0.220 180,000 39,600 0.2200 23.30 22.45 23.30 23.30 23.30 1,700 23.297 0.92%
2018-09-13 0 0.218 0.204 0.218 0.218 0.218 120,000 26,160 0.2180 23.08 21.60 23.08 23.08 23.08 1,133 23.085 0.00%
2018-09-12 0 0.218 0.215 0.218 0.219 0.226 510,000 113,040 0.2216 23.08 22.77 23.08 23.19 23.93 4,816 23.471 -4.80%
2018-09-11 0 0.229 0.224 0.229 0.230 0.230 60,000 13,800 0.2300 24.25 23.72 24.25 24.36 24.36 567 24.355 -2.14%
2018-09-10 0 0.234 0.230 0.234 0.232 0.234 120,000 28,020 0.2335 24.78 24.36 24.78 24.57 24.78 1,133 24.726 -2.50%
2018-09-07 0 0.240 0.237 0.248 0.240 0.240 60,000 14,400 0.2400 25.41 25.10 26.26 25.41 25.41 567 25.414 -3.23%
2018-09-06 0 0.248 0.241 0.248 - - 0 0 - 26.26 25.52 26.26 - - 0 - -0.80%
2018-09-05 0 0.250 0.245 0.255 0.250 0.250 150,000 37,500 0.2500 26.47 25.94 27.00 26.47 26.47 1,417 26.473 -5.66%
2018-09-04 0 0.265 0.241 0.265 0.265 0.270 230,360,000 57,596,150 0.2500 28.06 25.52 28.06 28.06 28.59 2,175,397 26.476 3.92%
2018-09-03 0 0.255 0.250 0.255 0.232 0.260 930,000 219,630 0.2362 27.00 26.47 27.00 24.57 27.53 8,782 25.008 5.81%
2018-08-31 0 0.241 0.241 0.260 0.241 0.241 90,000 21,690 0.2410 25.52 25.52 27.53 25.52 25.52 850 25.520 -3.60%
2018-08-30 0 0.250 0.250 0.255 0.250 0.275 360,000 94,050 0.2613 26.47 26.47 27.00 26.47 29.12 3,400 27.665 3.31%
2018-08-29 0 0.242 0.228 0.255 - - 0 0 - 25.63 24.14 27.00 - - 0 - 0.00%
2018-08-28 0 0.242 0.242 0.255 0.242 0.242 35,000 8,450 0.2414 25.63 25.63 27.00 25.63 25.63 331 25.566 -3.20%
2018-08-27 0 0.250 0.245 0.260 0.250 0.275 240,000 62,700 0.2613 26.47 25.94 27.53 26.47 29.12 2,266 27.665 2.46%
2018-08-24 0 0.244 0.240 0.260 0.244 0.247 120,000 29,460 0.2455 25.84 25.41 27.53 25.84 26.16 1,133 25.997 -2.01%
2018-08-23 0 0.249 0.236 0.249 0.230 0.265 570,000 141,420 0.2481 26.37 24.99 26.37 24.36 28.06 5,383 26.273 10.67%
2018-08-22 0 0.225 0.225 0.230 0.225 0.225 300,000 67,500 0.2250 23.83 23.83 24.36 23.83 23.83 2,833 23.826 0.00%
2018-08-21 0 0.225 0.217 0.225 - - 0 0 - 23.83 22.98 23.83 - - 0 - 0.00%
2018-08-20 0 0.225 0.210 0.225 0.228 0.229 240,000 54,930 0.2289 23.83 22.24 23.83 24.14 24.25 2,266 24.236 -2.17%
2018-08-17 0 0.230 0.230 0.235 0.218 0.230 240,000 54,450 0.2269 24.36 24.36 24.88 23.08 24.36 2,266 24.025 -6.12%
2018-08-16 0 0.245 0.225 0.245 0.245 0.245 30,000 7,350 0.2450 25.94 23.83 25.94 25.94 25.94 283 25.944 0.00%
2018-08-15 0 0.245 0.230 0.245 0.245 0.245 285,000 69,390 0.2435 25.94 24.36 25.94 25.94 25.94 2,691 25.782 6.52%
2018-08-14 0 0.230 0.216 0.234 0.220 0.230 270,000 60,900 0.2256 24.36 22.87 24.78 23.30 24.36 2,550 23.885 4.55%
2018-08-13 0 0.220 0.219 0.229 0.220 0.230 2,437,500 539,970 0.2215 23.30 23.19 24.25 23.30 24.36 23,018 23.458 -4.35%
2018-08-10 0 0.230 0.225 0.241 0.230 0.235 420,000 97,050 0.2311 24.36 23.83 25.52 24.36 24.88 3,966 24.469 -4.56%
2018-08-09 0 0.241 0.236 0.241 0.230 0.242 690,000 163,020 0.2363 25.52 24.99 25.52 24.36 25.63 6,516 25.018 1.69%
2018-08-08 0 0.237 0.237 0.240 0.236 0.249 2,760,000 665,730 0.2412 25.10 25.10 25.41 24.99 26.37 26,064 25.542 -5.20%
2018-08-07 0 0.250 0.247 0.250 0.242 0.270 5,100,000 1,289,100 0.2528 26.47 26.16 26.47 25.63 28.59 48,162 26.766 0.81%
2018-08-06 0 0.248 0.246 0.248 0.230 0.340 114,531,000 26,969,760 0.2355 26.26 26.05 26.26 24.36 36.00 1,081,570 24.936 12.22%
2018-08-03 0 0.221 0.221 0.236 0.220 0.240 9,669,000 2,344,266 0.2425 23.40 23.40 24.99 23.30 25.41 91,309 25.674 -9.43%
2018-08-02 0 0.244 0.244 0.245 0.239 0.265 31,410,000 8,111,670 0.2583 25.84 25.84 25.94 25.31 28.06 296,619 27.347 -9.63%
2018-08-01 0 0.270 0.265 0.270 0.270 0.270 60,000 16,200 0.2700 28.59 28.06 28.59 28.59 28.59 567 28.591 0.00%
2018-07-31 0 0.270 0.265 0.270 0.270 0.275 420,000 113,850 0.2711 28.59 28.06 28.59 28.59 29.12 3,966 28.705 -5.26%
2018-07-30 0 0.285 0.280 0.285 0.285 0.285 330,000 94,050 0.2850 30.18 29.65 30.18 30.18 30.18 3,116 30.180 -1.72%
2018-07-27 0 0.290 0.285 0.290 0.290 0.290 210,000 60,900 0.2900 30.71 30.18 30.71 30.71 30.71 1,983 30.709 -1.69%
2018-07-26 0 0.295 0.295 0.300 0.295 0.295 60,000 17,700 0.2950 31.24 31.24 31.77 31.24 31.24 567 31.239 0.00%
2018-07-25 0 0.295 0.290 0.300 0.290 0.295 150,000 43,800 0.2920 31.24 30.71 31.77 30.71 31.24 1,417 30.921 -1.67%
2018-07-24 0 0.300 0.290 0.305 - - 0 0 - 31.77 30.71 32.30 - - 0 - 0.00%
2018-07-23 0 0.300 0.295 0.305 0.300 0.315 39,330,000 11,020,050 0.2802 31.77 31.24 32.30 31.77 33.36 371,411 29.671 -4.76%
2018-07-20 0 0.315 0.300 0.315 0.310 0.315 210,000 65,400 0.3114 33.36 31.77 33.36 32.83 33.36 1,983 32.978 1.61%
2018-07-19 0 0.310 0.295 0.310 0.305 0.310 60,000 18,450 0.3075 32.83 31.24 32.83 32.30 32.83 567 32.562 3.33%
2018-07-18 0 0.300 0.295 0.300 0.295 0.315 780,000 235,800 0.3023 31.77 31.24 31.77 31.24 33.36 7,366 32.012 -1.64%
2018-07-17 0 0.305 0.295 0.305 0.285 0.320 1,120,000 337,150 0.3010 32.30 31.24 32.30 30.18 33.89 10,577 31.877 -1.61%
2018-07-16 0 0.310 0.300 0.310 0.290 0.315 915,000 277,425 0.3032 32.83 31.77 32.83 30.71 33.36 8,641 32.107 6.90%
2018-07-13 0 0.290 0.290 0.295 0.290 0.290 90,000 26,100 0.2900 30.71 30.71 31.24 30.71 30.71 850 30.709 -1.69%
2018-07-12 0 0.295 0.295 0.300 0.280 0.310 5,910,000 1,744,800 0.2952 31.24 31.24 31.77 29.65 32.83 55,811 31.263 -4.84%
2018-07-11 0 0.310 0.305 0.315 0.295 0.315 1,470,000 444,450 0.3023 32.83 32.30 33.36 31.24 33.36 13,882 32.017 0.00%
2018-07-10 0 0.310 0.300 0.310 0.300 0.310 1,650,000 506,250 0.3068 32.83 31.77 32.83 31.77 32.83 15,582 32.490 -1.59%
2018-07-09 0 0.315 0.310 0.315 0.315 0.325 300,000 96,150 0.3205 33.36 32.83 33.36 33.36 34.42 2,833 33.939 1.61%
2018-07-06 0 0.310 0.305 0.310 0.305 0.315 840,000 260,400 0.3100 32.83 32.30 32.83 32.30 33.36 7,933 32.827 3.33%
2018-07-05 0 0.300 0.300 0.305 0.300 0.320 1,265,000 391,275 0.3093 31.77 31.77 32.30 31.77 33.89 11,946 32.754 -3.23%
2018-07-04 0 0.310 0.310 0.315 0.305 0.330 5,370,000 1,723,800 0.3210 32.83 32.83 33.36 32.30 34.94 50,711 33.992 3.33%
2018-07-03 0 0.300 0.300 0.305 0.290 0.310 9,750,000 2,870,400 0.2944 31.77 31.77 32.30 30.71 32.83 92,074 31.175 1.69%
2018-06-29 0 0.295 0.295 0.300 0.290 0.300 2,130,000 632,400 0.2969 31.24 31.24 31.77 30.71 31.77 20,115 31.440 0.00%
2018-06-28 0 0.295 0.285 0.295 0.290 0.305 3,750,000 1,119,300 0.2985 31.24 30.18 31.24 30.71 32.30 35,413 31.607 0.00%
2018-06-27 0 0.295 0.290 0.300 0.295 0.345 41,760,000 13,560,300 0.3247 31.24 30.71 31.77 31.24 36.53 394,359 34.386 -7.81%
2018-06-26 0 0.320 0.320 0.325 0.320 0.350 39,930,000 13,246,500 0.3317 33.89 33.89 34.42 33.89 37.06 377,078 35.129 -4.48%
2018-06-25 0 0.335 0.330 0.335 0.335 0.355 1,590,000 537,000 0.3377 35.47 34.94 35.47 35.47 37.59 15,015 35.764 -2.90%
2018-06-22 0 0.345 0.340 0.345 0.335 0.350 1,575,000 538,000 0.3416 36.53 36.00 36.53 35.47 37.06 14,873 36.172 1.47%
2018-06-21 0 0.340 0.330 0.340 0.330 0.350 1,380,000 464,100 0.3363 36.00 34.94 36.00 34.94 37.06 13,032 35.612 1.49%
2018-06-20 0 0.335 0.330 0.340 0.330 0.350 1,806,000 607,560 0.3364 35.47 34.94 36.00 34.94 37.06 17,055 35.624 1.52%
2018-06-19 0 0.330 0.330 0.335 0.330 0.345 3,930,000 1,308,450 0.3329 34.94 34.94 35.47 34.94 36.53 37,113 35.256 -5.71%
2018-06-15 0 0.350 0.340 0.350 0.340 0.355 2,370,000 814,800 0.3438 37.06 36.00 37.06 36.00 37.59 22,381 36.406 0.00%
2018-06-14 0 0.350 0.340 0.350 0.340 0.365 4,530,000 1,576,950 0.3481 37.06 36.00 37.06 36.00 38.65 42,779 36.863 -2.78%
2018-06-13 0 0.360 0.355 0.360 0.350 0.380 3,060,000 1,115,100 0.3644 38.12 37.59 38.12 37.06 40.24 28,897 38.589 -1.37%
2018-06-12 0 0.365 0.355 0.365 0.350 0.380 3,690,000 1,353,000 0.3667 38.65 37.59 38.65 37.06 40.24 34,846 38.828 -2.67%
2018-06-11 0 0.375 0.365 0.375 0.365 0.375 3,780,000 1,402,650 0.3711 39.71 38.65 39.71 38.65 39.71 35,696 39.294 1.35%
2018-06-08 0 0.370 0.365 0.370 0.360 0.380 10,160,000 3,784,800 0.3725 39.18 38.65 39.18 38.12 40.24 95,946 39.447 1.37%
2018-06-07 0 0.365 0.360 0.365 0.360 0.370 2,750,000 1,008,250 0.3666 38.65 38.12 38.65 38.12 39.18 25,970 38.824 1.39%
2018-06-06 0 0.360 0.355 0.360 0.350 0.365 5,730,000 2,043,900 0.3567 38.12 37.59 38.12 37.06 38.65 54,111 37.772 2.86%
2018-06-05 0 0.350 0.345 0.350 0.340 0.360 4,590,000 1,599,000 0.3484 37.06 36.53 37.06 36.00 38.12 43,346 36.890 2.94%
2018-06-04 0 0.340 0.330 0.340 0.330 0.340 4,680,000 1,575,450 0.3366 36.00 34.94 36.00 34.94 36.00 44,195 35.647 4.62%
2018-06-01 0 0.325 0.320 0.330 0.325 0.345 3,510,000 1,160,700 0.3307 34.42 33.89 34.94 34.42 36.53 33,147 35.017 -2.99%
2018-05-31 0 0.335 0.335 0.340 0.325 0.345 5,670,000 1,894,800 0.3342 35.47 35.47 36.00 34.42 36.53 53,544 35.387 1.52%
2018-05-30 0 0.330 0.330 0.335 0.325 0.345 5,910,000 1,969,500 0.3332 34.94 34.94 35.47 34.42 36.53 55,811 35.289 -2.94%
2018-05-29 0 0.340 0.335 0.340 0.340 0.365 10,410,000 3,621,900 0.3479 36.00 35.47 36.00 36.00 38.65 98,306 36.843 -5.56%
2018-05-28 0 0.360 0.350 0.360 0.350 0.370 4,980,000 1,766,100 0.3546 38.12 37.06 38.12 37.06 39.18 47,028 37.554 0.00%
2018-05-25 0 0.360 0.350 0.360 0.350 0.370 6,150,000 2,207,550 0.3590 38.12 37.06 38.12 37.06 39.18 58,077 38.011 2.86%
2018-05-24 0 0.350 0.340 0.350 0.335 0.360 13,440,000 4,602,150 0.3424 37.06 36.00 37.06 35.47 38.12 126,920 36.260 -2.78%
2018-05-23 0 0.360 0.355 0.360 0.350 0.375 6,840,000 2,482,500 0.3629 38.12 37.59 38.12 37.06 39.71 64,593 38.433 -1.37%
2018-05-21 0 0.365 0.360 0.365 0.350 0.365 4,740,000 1,699,800 0.3586 38.65 38.12 38.65 37.06 38.65 44,762 37.974 2.82%
2018-05-18 0 0.355 0.350 0.360 0.325 0.365 21,419,000 7,267,035 0.3393 37.59 37.06 38.12 34.42 38.65 202,270 35.927 -1.39%
2018-05-17 0 0.360 0.355 0.360 0.350 0.380 16,416,000 5,847,180 0.3562 38.12 37.59 38.12 37.06 40.24 155,024 37.718 -2.70%
2018-05-16 0 0.370 0.360 0.370 0.340 0.370 9,510,000 3,376,650 0.3551 39.18 38.12 39.18 36.00 39.18 89,807 37.599 1.37%
2018-05-15 0 0.365 0.365 0.370 0.365 0.420 66,990,000 25,629,900 0.3826 38.65 38.65 39.18 38.65 44.48 632,618 40.514 -3.95%
2018-05-14 0 0.380 0.380 0.385 0.360 0.420 71,520,600 27,470,630 0.3841 40.24 40.24 40.77 38.12 44.48 675,402 40.673 -3.80%
2018-05-11 0 0.395 0.385 0.395 0.340 0.405 48,660,000 18,546,000 0.3811 41.83 40.77 41.83 36.00 42.89 459,519 40.360 6.76%
2018-05-10 0 0.370 0.375 0.380 0.330 0.400 39,415,500 14,401,042 0.3654 39.18 39.71 40.24 34.94 42.36 372,219 38.690 8.82%
2018-05-09 0 0.340 0.330 0.340 0.320 0.340 4,380,000 1,458,450 0.3330 36.00 34.94 36.00 33.89 36.00 41,362 35.260 1.49%
2018-05-08 0 0.335 0.325 0.335 0.325 0.345 6,126,000 2,038,440 0.3328 35.47 34.42 35.47 34.42 36.53 57,851 35.236 3.08%
2018-05-07 0 0.325 0.325 0.335 0.320 0.345 4,980,000 1,649,850 0.3313 34.42 34.42 35.47 33.89 36.53 47,028 35.082 -1.52%
2018-05-04 0 0.330 0.320 0.330 0.310 0.330 9,660,005 3,070,201 0.3178 34.94 33.89 34.94 32.83 34.94 91,224 33.656 0.00%
2018-05-03 0 0.330 0.320 0.330 0.310 0.355 25,890,000 8,374,050 0.3234 34.94 33.89 34.94 32.83 37.59 244,491 34.251 -5.71%
2018-05-02 0 0.350 0.345 0.350 0.325 0.370 15,390,000 5,248,800 0.3411 37.06 36.53 37.06 34.42 39.18 145,335 36.115 -2.78%
2018-04-30 0 0.360 0.355 0.360 0.350 0.390 22,655,000 8,293,575 0.3661 38.12 37.59 38.12 37.06 41.30 213,942 38.766 1.41%
2018-04-27 0 0.355 0.350 0.355 0.325 0.355 46,950,000 15,895,050 0.3386 37.59 37.06 37.59 34.42 37.59 443,371 35.850 4.41%
2018-04-26 0 0.340 0.330 0.340 0.315 0.355 72,073,000 24,106,610 0.3345 36.00 34.94 36.00 33.36 37.59 680,619 35.419 6.25%
2018-04-25 0 0.320 0.310 0.320 0.300 0.325 22,900,000 7,208,350 0.3148 33.89 32.83 33.89 31.77 34.42 216,255 33.333 3.23%
2018-04-24 0 0.310 0.305 0.310 0.300 0.320 30,830,000 9,537,950 0.3094 32.83 32.30 32.83 31.77 33.89 291,142 32.760 3.33%
2018-04-23 0 0.300 0.290 0.300 0.275 0.310 14,820,000 4,329,300 0.2921 31.77 30.71 31.77 29.12 32.83 139,952 30.934 1.69%
2018-04-20 0 0.295 0.290 0.295 0.285 0.320 35,071,000 10,546,530 0.3007 31.24 30.71 31.24 30.18 33.89 331,192 31.844 5.36%
2018-04-19 0 0.280 0.275 0.285 0.270 0.300 18,372,000 5,296,350 0.2883 29.65 29.12 30.18 28.59 31.77 173,495 30.527 0.00%
2018-04-18 0 0.280 0.270 0.280 0.260 0.305 28,620,000 7,970,100 0.2785 29.65 28.59 29.65 27.53 32.30 270,272 29.489 3.70%
2018-04-17 0 0.270 0.265 0.275 0.270 0.305 36,870,000 10,291,050 0.2791 28.59 28.06 29.12 28.59 32.30 348,181 29.557 -10.00%
2018-04-16 0 0.300 0.295 0.300 0.280 0.310 35,640,000 10,537,350 0.2957 31.77 31.24 31.77 29.65 32.83 336,565 31.309 7.14%
2018-04-13 0 0.280 0.280 0.290 0.255 0.300 40,980,000 11,481,300 0.2802 29.65 29.65 30.71 27.00 31.77 386,993 29.668 12.00%
2018-04-12 0 0.250 0.250 0.255 0.250 0.285 6,000,000 1,534,200 0.2557 26.47 26.47 27.00 26.47 30.18 56,661 27.077 -12.28%
2018-04-11 0 0.285 0.270 0.285 0.248 0.310 22,460,000 6,359,190 0.2831 30.18 28.59 30.18 26.26 32.83 212,100 29.982 14.00%
2018-04-10 0 0.250 0.249 0.255 0.248 0.285 5,310,000 1,447,740 0.2726 26.47 26.37 27.00 26.26 30.18 50,145 28.871 -7.41%
2018-04-09 0 0.270 0.270 0.275 0.270 0.290 5,430,000 1,522,650 0.2804 28.59 28.59 29.12 28.59 30.71 51,278 29.694 -3.57%
2018-04-06 0 0.280 0.270 0.280 0.255 0.280 5,400,000 1,468,800 0.2720 29.65 28.59 29.65 27.00 29.65 50,995 28.803 7.69%
2018-04-04 0 0.260 0.250 0.260 0.226 0.265 7,640,000 1,883,160 0.2465 27.53 26.47 27.53 23.93 28.06 72,148 26.101 9.24%
2018-04-03 0 0.238 0.238 0.240 0.175 0.246 11,580,000 2,569,770 0.2219 25.20 25.20 25.41 18.53 26.05 109,355 23.499 30.05%
2018-03-29 0 0.183 0.180 0.183 0.176 0.191 2,370,000 436,500 0.1842 19.38 19.06 19.38 18.64 20.23 22,381 19.503 -4.69%
2018-03-28 0 0.192 0.190 0.195 0.192 0.196 630,000 122,640 0.1947 20.33 20.12 20.65 20.33 20.76 5,949 20.614 -3.03%
2018-03-27 0 0.198 0.198 0.200 0.198 0.200 510,000 101,640 0.1993 20.97 20.97 21.18 20.97 21.18 4,816 21.104 0.00%
2018-03-26 0 0.198 0.188 0.198 0.198 0.198 60,000 11,880 0.1980 20.97 19.91 20.97 20.97 20.97 567 20.967 0.00%
2018-03-23 0 0.198 0.191 0.198 0.199 0.200 1,050,000 209,910 0.1999 20.97 20.23 20.97 21.07 21.18 9,916 21.170 -1.98%
2018-03-22 0 0.202 0.202 0.210 - - 0 0 - 21.39 21.39 22.24 - - 0 - 0.00%
2018-03-21 0 0.202 0.202 0.204 0.202 0.205 695,000 140,650 0.2024 21.39 21.39 21.60 21.39 21.71 6,563 21.430 -1.46%
2018-03-20 0 0.205 0.202 0.208 0.205 0.208 810,000 167,520 0.2068 21.71 21.39 22.03 21.71 22.03 7,649 21.900 -0.97%
2018-03-19 0 0.207 0.207 0.208 0.207 0.210 1,080,000 226,380 0.2096 21.92 21.92 22.03 21.92 22.24 10,199 22.196 -5.05%
2018-03-16 0 0.218 0.210 0.218 - - 0 0 - 23.08 22.24 23.08 - - 0 - 0.00%
2018-03-15 0 0.218 0.209 0.223 - - 0 0 - 23.08 22.13 23.61 - - 0 - 0.00%
2018-03-14 0 0.218 0.212 0.221 - - 0 0 - 23.08 22.45 23.40 - - 0 - 0.00%
2018-03-13 0 0.218 0.215 0.225 0.218 0.218 30,000 6,540 0.2180 23.08 22.77 23.83 23.08 23.08 283 23.085 1.40%
2018-03-12 0 0.215 0.210 0.219 - - 25,000 4,750 0.1900 22.77 22.24 23.19 - - 236 20.120 0.00%
2018-03-09 0 0.215 0.215 0.223 - - 0 0 - 22.77 22.77 23.61 - - 0 - 1.42%
2018-03-08 0 0.212 0.211 0.218 0.211 0.215 210,000 44,580 0.2123 22.45 22.34 23.08 22.34 22.77 1,983 22.480 -3.64%
2018-03-07 0 0.220 0.215 0.220 0.212 0.223 210,000 45,930 0.2187 23.30 22.77 23.30 22.45 23.61 1,983 23.160 2.33%
2018-03-06 0 0.215 0.215 0.217 0.210 0.229 1,500,000 330,990 0.2207 22.77 22.77 22.98 22.24 24.25 14,165 23.366 1.42%
2018-03-05 0 0.212 0.210 0.215 0.212 0.214 598,000 126,668 0.2118 22.45 22.24 22.77 22.45 22.66 5,647 22.430 -3.64%
2018-03-02 0 0.220 0.220 0.228 0.214 0.215 210,000 45,120 0.2149 23.30 23.30 24.14 22.66 22.77 1,983 22.752 2.33%
2018-03-01 0 0.215 0.212 0.225 - - 0 0 - 22.77 22.45 23.83 - - 0 - 0.00%
2018-02-28 0 0.215 0.215 0.229 0.212 0.215 630,000 134,460 0.2134 22.77 22.77 24.25 22.45 22.77 5,949 22.601 -2.27%
2018-02-27 0 0.220 0.215 0.225 0.220 0.225 380,000 84,300 0.2218 23.30 22.77 23.83 23.30 23.83 3,589 23.492 -1.79%
2018-02-26 0 0.224 0.224 0.230 0.220 0.223 360,000 79,650 0.2213 23.72 23.72 24.36 23.30 23.61 3,400 23.429 0.00%
2018-02-23 0 0.224 0.220 0.232 - - 0 0 - 23.72 23.30 24.57 - - 0 - 0.00%
2018-02-22 0 0.224 0.220 0.229 0.220 0.230 840,000 192,360 0.2290 23.72 23.30 24.25 23.30 24.36 7,933 24.250 -2.61%
2018-02-21 0 0.230 0.222 0.230 0.235 0.235 300,000 70,500 0.2350 24.36 23.51 24.36 24.88 24.88 2,833 24.885 3.60%
2018-02-20 0 0.222 0.222 0.224 0.222 0.224 478,000 106,726 0.2233 23.51 23.51 23.72 23.51 23.72 4,514 23.643 0.00%
2018-02-15 0 0.222 0.222 0.240 - - 0 0 - 23.51 23.51 25.41 - - 0 - 0.00%
2018-02-14 0 0.222 0.222 0.234 0.222 0.224 210,000 46,680 0.2223 23.51 23.51 24.78 23.51 23.72 1,983 23.539 -0.45%
2018-02-13 0 0.223 0.222 0.231 0.223 0.223 60,000 13,380 0.2230 23.61 23.51 24.46 23.61 23.61 567 23.614 1.36%
2018-02-12 0 0.220 0.217 0.220 0.215 0.220 3,570,000 781,530 0.2189 23.30 22.98 23.30 22.77 23.30 33,713 23.182 2.33%
2018-02-09 0 0.215 0.215 0.216 0.211 0.231 1,680,000 367,980 0.2190 22.77 22.77 22.87 22.34 24.46 15,865 23.194 -7.33%
2018-02-08 0 0.232 0.232 0.239 0.228 0.228 1,230,000 280,440 0.2280 24.57 24.57 25.31 24.14 24.14 11,615 24.144 2.20%
2018-02-07 0 0.227 0.222 0.240 0.220 0.240 990,000 225,570 0.2278 24.04 23.51 25.41 23.30 25.41 9,349 24.128 -2.16%
2018-02-06 0 0.232 0.222 0.230 0.230 0.240 1,645,100 387,303 0.2354 24.57 23.51 24.36 24.36 25.41 15,535 24.930 -3.33%
2018-02-05 0 0.240 0.238 0.245 - - 0 0 - 25.41 25.20 25.94 - - 0 - 0.00%
2018-02-02 0 0.240 0.240 0.241 0.236 0.240 120,000 28,440 0.2370 25.41 25.41 25.52 24.99 25.41 1,133 25.097 -0.41%
2018-02-01 0 0.241 0.238 0.241 0.242 0.242 1,020,000 245,940 0.2411 25.52 25.20 25.52 25.63 25.63 9,632 25.533 0.00%
2018-01-31 0 0.241 0.241 0.250 0.235 0.245 540,000 130,410 0.2415 25.52 25.52 26.47 24.88 25.94 5,099 25.573 0.00%
2018-01-30 0 0.241 0.241 0.242 0.239 0.250 4,500,000 1,086,810 0.2415 25.52 25.52 25.63 25.31 26.47 42,496 25.575 -3.60%
2018-01-29 0 0.250 0.248 0.255 0.249 0.250 1,210,000 302,010 0.2496 26.47 26.26 27.00 26.37 26.47 11,427 26.430 0.81%
2018-01-26 0 0.248 0.248 0.255 0.248 0.248 60,000 14,880 0.2480 26.26 26.26 27.00 26.26 26.26 567 26.262 0.00%
2018-01-25 0 0.248 0.246 0.248 0.246 0.250 240,000 59,640 0.2485 26.26 26.05 26.26 26.05 26.47 2,266 26.314 0.40%
2018-01-24 0 0.247 0.247 0.255 0.245 0.255 670,000 164,560 0.2456 26.16 26.16 27.00 25.94 27.00 6,327 26.009 -1.20%
2018-01-23 0 0.250 0.246 0.250 0.250 0.250 140,000 34,800 0.2486 26.47 26.05 26.47 26.47 26.47 1,322 26.322 0.00%
2018-01-22 0 0.250 0.247 0.250 0.245 0.250 570,000 142,080 0.2493 26.47 26.16 26.47 25.94 26.47 5,383 26.395 0.00%
2018-01-19 0 0.250 0.250 0.255 0.250 0.255 150,000 37,800 0.2520 26.47 26.47 27.00 26.47 27.00 1,417 26.685 0.00%
2018-01-18 0 0.250 0.250 0.255 0.250 0.250 660,000 165,000 0.2500 26.47 26.47 27.00 26.47 26.47 6,233 26.473 0.00%
2018-01-17 0 0.250 0.250 0.255 0.250 0.250 300,000 75,000 0.2500 26.47 26.47 27.00 26.47 26.47 2,833 26.473 0.00%
2018-01-16 0 0.250 0.250 0.255 0.250 0.255 360,000 91,500 0.2542 26.47 26.47 27.00 26.47 27.00 3,400 26.915 -1.96%
2018-01-15 0 0.255 0.250 0.255 0.250 0.255 570,000 143,250 0.2513 27.00 26.47 27.00 26.47 27.00 5,383 26.613 2.00%
2018-01-12 0 0.250 0.250 0.255 0.250 0.255 1,830,000 462,750 0.2529 26.47 26.47 27.00 26.47 27.00 17,282 26.777 -1.96%
2018-01-11 0 0.255 0.255 0.270 0.250 0.260 2,310,000 590,550 0.2556 27.00 27.00 28.59 26.47 27.53 21,814 27.072 -1.92%
2018-01-10 0 0.260 0.260 0.265 0.255 0.270 1,535,000 399,175 0.2600 27.53 27.53 28.06 27.00 28.59 14,496 27.537 -5.45%
2018-01-09 0 0.275 0.270 0.275 0.275 0.275 90,000 24,750 0.2750 29.12 28.59 29.12 29.12 29.12 850 29.121 0.00%
2018-01-08 0 0.275 0.275 0.290 0.270 0.275 200,000 54,550 0.2728 29.12 29.12 30.71 28.59 29.12 1,889 28.882 0.00%
2018-01-05 0 0.275 0.270 0.275 0.270 0.275 580,000 157,300 0.2712 29.12 28.59 29.12 28.59 29.12 5,477 28.719 1.85%
2018-01-04 0 0.270 0.270 0.280 0.270 0.270 390,000 105,300 0.2700 28.59 28.59 29.65 28.59 28.59 3,683 28.591 -3.57%
2018-01-03 0 0.280 0.275 0.280 0.275 0.280 914,000 255,480 0.2795 29.65 29.12 29.65 29.12 29.65 8,631 29.599 0.00%
2018-01-02 0 0.280 0.275 0.285 0.280 0.305 1,426,500 422,787 0.2964 29.65 29.12 30.18 29.65 32.30 13,471 31.385 -5.08%
2017-12-29 0 0.295 0.290 0.295 0.280 0.300 7,620,000 2,220,750 0.2914 31.24 30.71 31.24 29.65 31.77 71,959 30.861 -1.67%
2017-12-28 0 0.300 0.280 0.300 0.241 0.320 20,460,000 5,589,690 0.2732 31.77 29.65 31.77 25.52 33.89 193,213 28.930 20.48%
2017-12-27 0 0.249 0.249 0.250 0.249 0.250 1,740,000 434,580 0.2498 26.37 26.37 26.47 26.37 26.47 16,432 26.448 0.00%
2017-12-22 0 0.249 0.249 0.250 0.245 0.250 1,320,000 329,040 0.2493 26.37 26.37 26.47 25.94 26.47 12,465 26.396 0.00%
2017-12-21 0 0.249 0.249 0.250 0.249 0.250 425,000 106,045 0.2495 26.37 26.37 26.47 26.37 26.47 4,013 26.422 0.00%
2017-12-20 0 0.249 0.249 0.250 0.249 0.249 150,000 37,350 0.2490 26.37 26.37 26.47 26.37 26.37 1,417 26.367 -0.40%
2017-12-19 0 0.250 0.245 0.250 0.244 0.250 300,000 73,800 0.2460 26.47 25.94 26.47 25.84 26.47 2,833 26.050 4.17%
2017-12-18 0 0.240 0.240 0.245 - - 0 0 - 25.41 25.41 25.94 - - 0 - 0.00%
2017-12-15 0 0.240 0.240 0.244 0.235 0.241 340,000 80,890 0.2379 25.41 25.41 25.84 24.88 25.52 3,211 25.193 0.00%
2017-12-14 0 0.240 0.240 0.244 0.240 0.246 705,000 170,970 0.2425 25.41 25.41 25.84 25.41 26.05 6,658 25.680 -2.04%
2017-12-13 0 0.245 0.245 0.250 - - 0 0 - 25.94 25.94 26.47 - - 0 - 0.00%
2017-12-12 0 0.245 0.245 0.250 0.245 0.245 60,000 14,700 0.2450 25.94 25.94 26.47 25.94 25.94 567 25.944 -0.81%
2017-12-11 0 0.247 0.247 0.250 0.247 0.250 535,000 132,960 0.2485 26.16 26.16 26.47 26.16 26.47 5,052 26.317 -1.20%
2017-12-08 0 0.250 0.250 0.255 0.250 0.255 1,650,000 416,700 0.2525 26.47 26.47 27.00 26.47 27.00 15,582 26.743 0.00%
2017-12-07 0 0.250 0.245 0.250 0.250 0.250 30,000 7,500 0.2500 26.47 25.94 26.47 26.47 26.47 283 26.473 2.04%
2017-12-06 0 0.245 0.245 0.255 0.245 0.250 1,162,500 290,250 0.2497 25.94 25.94 27.00 25.94 26.47 10,978 26.439 -2.00%
2017-12-05 0 0.250 0.250 0.255 0.247 0.255 780,000 198,030 0.2539 26.47 26.47 27.00 26.16 27.00 7,366 26.885 0.00%
2017-12-04 0 0.250 0.249 0.255 0.250 0.255 1,410,000 352,800 0.2502 26.47 26.37 27.00 26.47 27.00 13,315 26.496 0.00%
2017-12-01 0 0.250 0.250 0.255 0.250 0.255 690,000 174,300 0.2526 26.47 26.47 27.00 26.47 27.00 6,516 26.750 -1.96%
2017-11-30 0 0.255 0.255 0.260 0.250 0.255 1,770,000 445,950 0.2519 27.00 27.00 27.53 26.47 27.00 16,715 26.680 0.00%
2017-11-29 0 0.255 0.250 0.255 0.250 0.255 280,000 70,830 0.2530 27.00 26.47 27.00 26.47 27.00 2,644 26.787 2.00%
2017-11-28 0 0.250 0.250 0.255 0.250 0.255 690,000 174,600 0.2530 26.47 26.47 27.00 26.47 27.00 6,516 26.796 -1.96%
2017-11-27 0 0.255 0.255 0.260 0.255 0.265 1,260,000 322,500 0.2560 27.00 27.00 27.53 27.00 28.06 11,899 27.104 -3.77%
2017-11-24 0 0.265 0.260 0.270 0.255 0.265 455,000 119,575 0.2628 28.06 27.53 28.59 27.00 28.06 4,297 27.829 3.92%
2017-11-23 0 0.255 0.255 0.265 0.255 0.265 1,890,000 491,250 0.2599 27.00 27.00 28.06 27.00 28.06 17,848 27.524 -1.92%
2017-11-22 0 0.260 0.255 0.265 0.250 0.275 7,290,000 1,903,200 0.2611 27.53 27.00 28.06 26.47 29.12 68,843 27.646 -5.45%
2017-11-21 0 0.275 0.265 0.280 0.265 0.280 3,010,000 821,650 0.2730 29.12 28.06 29.65 28.06 29.65 28,425 28.906 1.85%
2017-11-20 0 0.270 0.270 0.285 0.270 0.290 2,070,000 581,100 0.2807 28.59 28.59 30.18 28.59 30.71 19,548 29.727 -6.90%
2017-11-17 0 0.290 0.290 0.295 0.280 0.290 1,125,000 325,650 0.2895 30.71 30.71 31.24 29.65 30.71 10,624 30.653 0.00%
2017-11-16 0 0.290 0.280 0.300 0.280 0.305 5,135,000 1,533,400 0.2986 30.71 29.65 31.77 29.65 32.30 48,492 31.622 0.00%
2017-11-15 0 0.290 0.285 0.290 0.275 0.290 4,950,000 1,411,350 0.2851 30.71 30.18 30.71 29.12 30.71 46,745 30.192 7.41%
2017-11-14 0 0.270 0.265 0.270 0.270 0.300 4,805,000 1,373,725 0.2859 28.59 28.06 28.59 28.59 31.77 45,376 30.274 -6.90%
2017-11-13 0 0.290 0.290 0.295 0.290 0.300 3,606,000 1,077,180 0.2987 30.71 30.71 31.24 30.71 31.77 34,053 31.632 -1.69%
2017-11-10 0 0.295 0.290 0.295 0.275 0.300 3,900,000 1,127,550 0.2891 31.24 30.71 31.24 29.12 31.77 36,830 30.615 1.72%
2017-11-09 0 0.290 0.290 0.295 0.265 0.295 15,090,000 4,255,650 0.2820 30.71 30.71 31.24 28.06 31.24 142,502 29.864 13.73%
2017-11-08 0 0.255 0.255 0.260 0.255 0.265 1,680,000 434,550 0.2587 27.00 27.00 27.53 27.00 28.06 15,865 27.390 -3.77%
2017-11-07 0 0.265 0.265 0.270 0.265 0.270 3,580,000 965,050 0.2696 28.06 28.06 28.59 28.06 28.59 33,808 28.545 -3.64%
2017-11-06 0 0.275 0.270 0.275 0.260 0.280 10,500,000 2,803,050 0.2670 29.12 28.59 29.12 27.53 29.65 99,156 28.269 3.77%
2017-11-03 0 0.265 0.260 0.265 0.255 0.270 3,240,000 870,150 0.2686 28.06 27.53 28.06 27.00 28.59 30,597 28.439 1.92%
2017-11-02 0 0.260 0.260 0.265 0.260 0.270 3,720,000 985,650 0.2650 27.53 27.53 28.06 27.53 28.59 35,130 28.057 1.96%
2017-11-01 0 0.255 0.255 0.260 0.246 0.260 3,390,000 876,480 0.2585 27.00 27.00 27.53 26.05 27.53 32,013 27.379 2.00%
2017-10-31 0 0.250 0.247 0.255 0.245 0.265 2,700,000 686,880 0.2544 26.47 26.16 27.00 25.94 28.06 25,497 26.939 0.81%
2017-10-30 0 0.248 0.245 0.249 0.246 0.265 6,895,000 1,769,185 0.2566 26.26 25.94 26.37 26.05 28.06 65,113 27.171 -2.75%
2017-10-27 0 0.255 0.255 0.260 0.255 0.265 3,030,000 789,900 0.2607 27.00 27.00 27.53 27.00 28.06 28,614 27.606 -1.92%
2017-10-26 0 0.260 0.260 0.265 0.260 0.265 990,000 262,050 0.2647 27.53 27.53 28.06 27.53 28.06 9,349 28.030 -1.89%
2017-10-25 0 0.265 0.260 0.270 0.260 0.270 3,960,000 1,058,550 0.2673 28.06 27.53 28.59 27.53 28.59 37,396 28.306 -1.85%
2017-10-24 0 0.270 0.265 0.270 0.265 0.270 300,000 80,850 0.2695 28.59 28.06 28.59 28.06 28.59 2,833 28.538 0.00%
2017-10-23 0 0.270 0.265 0.275 0.270 0.270 1,080,000 291,600 0.2700 28.59 28.06 29.12 28.59 28.59 10,199 28.591 -1.82%
2017-10-20 0 0.275 0.275 0.280 0.260 0.290 4,320,000 1,227,450 0.2841 29.12 29.12 29.65 27.53 30.71 40,796 30.088 3.77%
2017-10-19 0 0.265 0.265 0.275 0.260 0.265 210,000 55,200 0.2629 28.06 28.06 29.12 27.53 28.06 1,983 27.835 1.92%
2017-10-18 0 0.260 0.260 0.265 0.260 0.265 900,000 234,450 0.2605 27.53 27.53 28.06 27.53 28.06 8,499 27.585 -1.89%
2017-10-17 0 0.265 0.260 0.265 0.265 0.275 2,640,000 709,050 0.2686 28.06 27.53 28.06 28.06 29.12 24,931 28.441 -1.85%
2017-10-16 0 0.270 0.265 0.270 0.270 0.275 1,590,000 429,900 0.2704 28.59 28.06 28.59 28.59 29.12 15,015 28.631 -1.82%
2017-10-13 0 0.275 0.270 0.275 0.275 0.280 600,000 165,150 0.2753 29.12 28.59 29.12 29.12 29.65 5,666 29.147 0.00%
2017-10-12 0 0.275 0.270 0.275 0.275 0.280 120,000 33,150 0.2763 29.12 28.59 29.12 29.12 29.65 1,133 29.253 0.00%
2017-10-11 0 0.275 0.275 0.280 0.275 0.285 780,000 216,150 0.2771 29.12 29.12 29.65 29.12 30.18 7,366 29.345 -1.79%
2017-10-10 0 0.280 0.280 0.290 0.275 0.300 1,100,000 323,200 0.2938 29.65 29.65 30.71 29.12 31.77 10,388 31.113 1.82%
2017-10-09 0 0.275 0.275 0.295 0.275 0.280 900,000 248,550 0.2762 29.12 29.12 31.24 29.12 29.65 8,499 29.244 -3.51%
2017-10-06 0 0.285 0.285 0.290 0.285 0.285 90,000 25,650 0.2850 30.18 30.18 30.71 30.18 30.18 850 30.180 -1.72%
2017-10-04 0 0.290 0.285 0.290 0.285 0.290 210,000 60,000 0.2857 30.71 30.18 30.71 30.18 30.71 1,983 30.255 -1.69%
2017-10-03 0 0.295 0.290 0.295 0.290 0.295 240,000 70,200 0.2925 31.24 30.71 31.24 30.71 31.24 2,266 30.974 3.51%
2017-09-29 0 0.285 0.285 0.290 0.275 0.300 3,150,000 922,800 0.2930 30.18 30.18 30.71 29.12 31.77 29,747 31.022 3.64%
2017-09-28 0 0.275 0.270 0.275 0.270 0.295 5,820,000 1,605,300 0.2758 29.12 28.59 29.12 28.59 31.24 54,961 29.208 -1.79%
2017-09-27 0 0.280 0.280 0.300 0.280 0.285 450,000 127,050 0.2823 29.65 29.65 31.77 29.65 30.18 4,250 29.897 -1.75%
2017-09-26 0 0.285 0.280 0.300 0.275 0.305 3,390,000 1,008,000 0.2973 30.18 29.65 31.77 29.12 32.30 32,013 31.487 1.79%
2017-09-25 0 0.280 0.275 0.280 0.280 0.280 720,000 201,600 0.2800 29.65 29.12 29.65 29.65 29.65 6,799 29.650 -1.75%
2017-09-22 0 0.285 0.285 0.290 0.280 0.295 360,000 104,550 0.2904 30.18 30.18 30.71 29.65 31.24 3,400 30.753 0.00%
2017-09-21 0 0.285 0.280 0.285 0.275 0.285 3,660,000 1,039,650 0.2841 30.18 29.65 30.18 29.12 30.18 34,563 30.080 -1.72%
2017-09-20 0 0.290 0.285 0.290 0.290 0.295 2,100,000 614,100 0.2924 30.71 30.18 30.71 30.71 31.24 19,831 30.966 -1.69%
2017-09-19 0 0.295 0.290 0.295 0.295 0.300 2,820,000 832,500 0.2952 31.24 30.71 31.24 31.24 31.77 26,631 31.261 -1.67%
2017-09-18 0 0.300 0.295 0.300 0.295 0.305 810,000 244,200 0.3015 31.77 31.24 31.77 31.24 32.30 7,649 31.925 -1.64%
2017-09-15 0 0.305 0.305 0.310 0.305 0.310 810,000 248,250 0.3065 32.30 32.30 32.83 32.30 32.83 7,649 32.454 0.00%
2017-09-14 0 0.305 0.305 0.315 0.300 0.320 3,510,000 1,106,250 0.3152 32.30 32.30 33.36 31.77 33.89 33,147 33.375 0.00%
2017-09-13 0 0.305 0.300 0.310 0.300 0.320 5,790,000 1,829,550 0.3160 32.30 31.77 32.83 31.77 33.89 54,678 33.461 -1.61%
2017-09-12 0 0.310 0.310 0.315 0.310 0.320 4,020,000 1,272,300 0.3165 32.83 32.83 33.36 32.83 33.89 37,963 33.514 0.00%
2017-09-11 0 0.310 0.310 0.325 0.300 0.320 6,400,000 2,022,800 0.3161 32.83 32.83 34.42 31.77 33.89 60,438 33.469 1.64%
2017-09-08 0 0.305 0.305 0.310 0.300 0.310 720,000 217,200 0.3017 32.30 32.30 32.83 31.77 32.83 6,799 31.944 0.00%
2017-09-07 0 0.305 0.305 0.315 0.305 0.320 3,960,000 1,227,750 0.3100 32.30 32.30 33.36 32.30 33.89 37,396 32.831 -1.61%
2017-09-06 0 0.310 0.305 0.320 0.305 0.320 1,033,500 321,525 0.3111 32.83 32.30 33.89 32.30 33.89 9,760 32.944 -3.12%
2017-09-05 0 0.320 0.310 0.325 0.295 0.325 7,040,000 2,207,600 0.3136 33.89 32.83 34.42 31.24 34.42 66,482 33.206 0.00%
2017-09-04 0 0.320 0.315 0.320 0.290 0.320 7,530,000 2,255,850 0.2996 33.89 33.36 33.89 30.71 33.89 71,109 31.724 4.92%
2017-09-01 0 0.305 0.300 0.305 0.300 0.310 3,579,000 1,091,660 0.3050 32.30 31.77 32.30 31.77 32.83 33,798 32.299 -1.61%
2017-08-31 0 0.310 0.305 0.320 0.295 0.325 20,930,000 6,568,200 0.3138 32.83 32.30 33.89 31.24 34.42 197,652 33.231 3.33%
2017-08-30 0 0.300 0.295 0.300 0.285 0.300 17,845,000 5,313,625 0.2978 31.77 31.24 31.77 30.18 31.77 168,519 31.531 3.45%
2017-08-29 0 0.290 0.290 0.295 0.260 0.300 25,640,000 7,034,800 0.2744 30.71 30.71 31.24 27.53 31.77 242,130 29.054 1.75%
2017-08-28 0 0.285 0.285 0.290 0.270 0.315 12,935,000 3,818,525 0.2952 30.18 30.18 30.71 28.59 33.36 122,151 31.261 5.56%
2017-08-25 0 0.270 0.270 0.275 0.245 0.270 3,870,000 1,016,370 0.2626 28.59 28.59 29.12 25.94 28.59 36,546 27.811 8.43%
2017-08-24 0 0.249 0.244 0.249 0.233 0.250 4,470,000 1,098,030 0.2456 26.37 25.84 26.37 24.67 26.47 42,212 26.012 8.26%
2017-08-22 0 0.230 0.230 0.236 0.225 0.230 2,100,000 475,890 0.2266 24.36 24.36 24.99 23.83 24.36 19,831 23.997 0.00%
2017-08-21 0 0.230 0.230 0.240 0.229 0.233 1,236,000 284,250 0.2300 24.36 24.36 25.41 24.25 24.67 11,672 24.353 0.44%
2017-08-18 0 0.229 0.228 0.232 0.229 0.240 3,450,000 795,000 0.2304 24.25 24.14 24.57 24.25 25.41 32,580 24.402 -4.58%
2017-08-17 0 0.240 0.238 0.240 0.230 0.247 930,000 219,150 0.2356 25.41 25.20 25.41 24.36 26.16 8,782 24.953 0.00%
2017-08-16 0 0.240 0.238 0.240 0.240 0.250 150,000 36,600 0.2440 25.41 25.20 25.41 25.41 26.47 1,417 25.838 -2.04%
2017-08-15 0 0.245 0.240 0.245 0.245 0.250 1,095,000 269,010 0.2457 25.94 25.41 25.94 25.94 26.47 10,341 26.015 3.38%
2017-08-14 0 0.237 0.237 0.250 0.232 0.250 420,000 104,460 0.2487 25.10 25.10 26.47 24.57 26.47 3,966 26.337 0.00%
2017-08-11 0 0.237 0.229 0.238 0.230 0.240 1,050,000 247,470 0.2357 25.10 24.25 25.20 24.36 25.41 9,916 24.958 -4.82%
2017-08-10 0 0.249 0.236 0.249 0.237 0.250 1,620,000 397,650 0.2455 26.37 24.99 26.37 25.10 26.47 15,298 25.993 7.33%
2017-08-09 0 0.232 0.224 0.237 0.230 0.237 900,000 208,380 0.2315 24.57 23.72 25.10 24.36 25.10 8,499 24.518 -2.11%
2017-08-08 0 0.237 0.232 0.237 0.232 0.238 390,000 91,380 0.2343 25.10 24.57 25.10 24.57 25.20 3,683 24.812 2.16%
2017-08-07 0 0.232 0.232 0.235 0.232 0.232 370,000 85,780 0.2318 24.57 24.57 24.88 24.57 24.57 3,494 24.550 0.00%
2017-08-04 0 0.232 0.232 0.238 - - 0 0 - 24.57 24.57 25.20 - - 0 - 0.00%
2017-08-03 0 0.232 0.232 0.237 0.231 0.237 810,000 191,100 0.2359 24.57 24.57 25.10 24.46 25.10 7,649 24.983 1.31%
2017-08-02 0 0.229 0.228 0.238 0.223 0.237 2,160,000 507,450 0.2349 24.25 24.14 25.20 23.61 25.10 20,398 24.878 2.69%
2017-08-01 0 0.223 0.221 0.226 0.223 0.229 630,000 141,330 0.2243 23.61 23.40 23.93 23.61 24.25 5,949 23.755 0.90%
2017-07-31 0 0.221 0.220 0.225 0.216 0.228 3,390,000 744,960 0.2198 23.40 23.30 23.83 22.87 24.14 32,013 23.270 4.74%
2017-07-28 0 0.211 0.203 0.216 0.211 0.211 810,000 170,910 0.2110 22.34 21.50 22.87 22.34 22.34 7,649 22.343 -0.47%
2017-07-27 0 0.212 0.208 0.212 0.202 0.223 11,550,000 2,368,290 0.2050 22.45 22.03 22.45 21.39 23.61 109,072 21.713 -4.93%
2017-07-26 0 0.223 0.222 0.223 0.221 0.234 1,830,000 416,010 0.2273 23.61 23.51 23.61 23.40 24.78 17,282 24.073 -5.11%
2017-07-25 0 0.235 0.233 0.242 0.235 0.238 990,000 232,950 0.2353 24.88 24.67 25.63 24.88 25.20 9,349 24.917 -2.08%
2017-07-24 0 0.240 0.237 0.248 - - 0 0 - 25.41 25.10 26.26 - - 0 - 0.00%
2017-07-21 0 0.240 0.240 0.241 0.240 0.241 60,000 14,430 0.2405 25.41 25.41 25.52 25.41 25.52 567 25.467 -1.64%
2017-07-20 0 0.244 0.244 0.245 0.241 0.255 1,620,000 399,390 0.2465 25.84 25.84 25.94 25.52 27.00 15,298 26.107 -1.61%
2017-07-19 0 0.248 0.245 0.255 0.248 0.250 954,000 236,460 0.2479 26.26 25.94 27.00 26.26 26.47 9,009 26.247 0.00%
2017-07-18 0 0.248 0.245 0.249 0.248 0.250 450,000 112,080 0.2491 26.26 25.94 26.37 26.26 26.47 4,250 26.374 -0.40%
2017-07-17 0 0.249 0.243 0.249 0.249 0.249 40,000 9,700 0.2425 26.37 25.73 26.37 26.37 26.37 378 25.679 0.00%
2017-07-14 0 0.249 0.247 0.249 0.247 0.265 330,000 82,920 0.2513 26.37 26.16 26.37 26.16 28.06 3,116 26.608 0.40%
2017-07-13 0 0.248 0.242 0.250 0.240 0.255 670,000 165,620 0.2472 26.26 25.63 26.47 25.41 27.00 6,327 26.176 3.33%
2017-07-12 0 0.240 0.238 0.241 0.240 0.245 420,000 102,300 0.2436 25.41 25.20 25.52 25.41 25.94 3,966 25.793 -2.44%
2017-07-11 0 0.246 0.243 0.255 0.245 0.250 570,000 141,990 0.2491 26.05 25.73 27.00 25.94 26.47 5,383 26.379 -5.38%
2017-07-10 0 0.260 0.255 0.265 0.260 0.260 420,000 109,200 0.2600 27.53 27.00 28.06 27.53 27.53 3,966 27.532 1.96%
2017-07-07 0 0.255 0.255 0.280 0.248 0.275 3,510,000 909,990 0.2593 27.00 27.00 29.65 26.26 29.12 33,147 27.454 2.00%
2017-07-06 0 0.250 0.236 0.250 0.242 0.250 2,100,000 519,240 0.2473 26.47 24.99 26.47 25.63 26.47 19,831 26.183 3.31%
2017-07-05 0 0.242 0.242 0.244 0.235 0.244 720,000 171,480 0.2382 25.63 25.63 25.84 24.88 25.84 6,799 25.220 -0.82%
2017-07-04 0 0.244 0.239 0.244 0.240 0.246 1,140,000 276,510 0.2426 25.84 25.31 25.84 25.41 26.05 10,766 25.685 -0.41%
2017-07-03 0 0.245 0.245 0.249 0.244 0.246 1,230,000 302,010 0.2455 25.94 25.94 26.37 25.84 26.05 11,615 26.001 -0.81%
2017-06-30 0 0.247 0.245 0.255 0.243 0.248 1,020,000 249,540 0.2446 26.16 25.94 27.00 25.73 26.26 9,632 25.906 0.82%
2017-06-29 0 0.245 0.240 0.248 0.235 0.248 1,780,000 434,980 0.2444 25.94 25.41 26.26 24.88 26.26 16,809 25.877 -1.61%
2017-06-28 0 0.249 0.249 0.255 0.233 0.250 5,670,000 1,372,710 0.2421 26.37 26.37 27.00 24.67 26.47 53,544 25.637 -6.04%
2017-06-27 0 0.265 0.250 0.265 0.235 0.270 12,540,000 3,138,910 0.2503 28.06 26.47 28.06 24.88 28.59 118,421 26.506 6.00%
2017-06-26 0 0.250 0.248 0.255 0.250 0.255 3,780,000 954,150 0.2524 26.47 26.26 27.00 26.47 27.00 35,696 26.730 -1.96%
2017-06-23 0 0.255 0.255 0.260 0.248 0.260 34,490,000 8,787,240 0.2548 27.00 27.00 27.53 26.26 27.53 325,705 26.979 2.00%
2017-06-22 0 0.250 0.250 0.255 0.250 0.255 330,000 83,550 0.2532 26.47 26.47 27.00 26.47 27.00 3,116 26.810 -1.96%
2017-06-21 0 0.255 0.250 0.255 0.250 0.265 105,360,000 26,363,850 0.2502 27.00 26.47 27.00 26.47 28.06 994,963 26.497 2.00%
2017-06-20 0 0.250 0.249 0.255 0.250 0.250 2,400,000 600,000 0.2500 26.47 26.37 27.00 26.47 26.47 22,664 26.473 -1.96%
2017-06-19 0 0.255 0.255 0.260 0.255 0.260 840,000 214,350 0.2552 27.00 27.00 27.53 27.00 27.53 7,933 27.022 0.00%
2017-06-16 0 0.255 0.255 0.260 0.255 0.255 270,000 68,850 0.2550 27.00 27.00 27.53 27.00 27.00 2,550 27.003 0.00%
2017-06-15 0 0.255 0.255 0.260 0.255 0.260 760,000 197,100 0.2593 27.00 27.00 27.53 27.00 27.53 7,177 27.463 0.00%
2017-06-14 0 0.255 0.255 0.260 0.248 0.255 3,160,000 798,480 0.2527 27.00 27.00 27.53 26.26 27.00 29,841 26.758 2.00%
2017-06-13 0 0.250 0.250 0.255 0.250 0.255 900,000 225,600 0.2507 26.47 26.47 27.00 26.47 27.00 8,499 26.544 -1.96%
2017-06-12 0 0.255 0.250 0.255 0.250 0.255 2,465,000 620,110 0.2516 27.00 26.47 27.00 26.47 27.00 23,278 26.639 0.00%
2017-06-09 0 0.255 0.255 0.260 0.255 0.260 345,000 87,975 0.2550 27.00 27.00 27.53 27.00 27.53 3,258 27.003 0.00%
2017-06-08 0 0.255 0.255 0.270 0.250 0.260 4,830,000 1,234,050 0.2555 27.00 27.00 28.59 26.47 27.53 45,612 27.055 -1.92%
2017-06-07 0 0.260 0.260 0.265 0.255 0.260 1,200,000 310,500 0.2588 27.53 27.53 28.06 27.00 27.53 11,332 27.400 1.96%
2017-06-06 0 0.255 0.255 0.265 0.255 0.265 180,000 46,650 0.2592 27.00 27.00 28.06 27.00 28.06 1,700 27.444 -1.92%
2017-06-05 0 0.260 0.255 0.265 0.255 0.260 1,145,000 296,400 0.2589 27.53 27.00 28.06 27.00 27.53 10,813 27.412 -1.89%
2017-06-02 0 0.265 0.260 0.265 0.260 0.265 540,000 141,150 0.2614 28.06 27.53 28.06 27.53 28.06 5,099 27.679 1.92%
2017-06-01 0 0.260 0.260 0.265 0.255 0.270 5,774,890 1,486,693 0.2574 27.53 27.53 28.06 27.00 28.59 54,535 27.261 1.96%
2017-05-31 0 0.255 0.255 0.260 0.255 0.275 14,310,000 3,738,580 0.2613 27.00 27.00 27.53 27.00 29.12 135,136 27.665 -3.77%
2017-05-29 0 0.265 0.265 0.270 0.265 0.280 2,368,000 640,430 0.2705 28.06 28.06 28.59 28.06 29.65 22,362 28.639 -7.02%
2017-05-26 0 0.285 0.280 0.285 0.285 0.285 360,000 102,600 0.2850 30.18 29.65 30.18 30.18 30.18 3,400 30.180 -1.72%
2017-05-25 0 0.290 0.285 0.290 0.285 0.290 630,000 181,650 0.2883 30.71 30.18 30.71 30.18 30.71 5,949 30.533 0.00%
2017-05-24 0 0.290 0.290 0.295 0.290 0.295 1,830,000 533,250 0.2914 30.71 30.71 31.24 30.71 31.24 17,282 30.857 -3.33%
2017-05-23 0 0.300 0.295 0.300 0.300 0.305 1,922,000 578,960 0.3012 31.77 31.24 31.77 31.77 32.30 18,150 31.898 -3.23%
2017-05-22 0 0.310 0.300 0.310 0.300 0.315 5,150,454 1,561,341 0.3031 32.83 31.77 32.83 31.77 33.36 48,638 32.101 3.33%
2017-05-19 0 0.300 0.300 0.305 0.300 0.315 7,350,000 2,245,950 0.3056 31.77 31.77 32.30 31.77 33.36 69,409 32.358 -1.64%
2017-05-18 0 0.305 0.305 0.310 0.290 0.315 6,810,000 2,072,700 0.3044 32.30 32.30 32.83 30.71 33.36 64,310 32.230 -3.17%
2017-05-17 0 0.315 0.310 0.320 0.315 0.325 2,990,000 961,550 0.3216 33.36 32.83 33.89 33.36 34.42 28,236 34.054 -3.08%
2017-05-16 0 0.325 0.320 0.325 0.310 0.330 18,640,000 5,974,800 0.3205 34.42 33.89 34.42 32.83 34.94 176,026 33.943 4.84%
2017-05-15 0 0.310 0.305 0.310 0.300 0.315 4,410,000 1,345,950 0.3052 32.83 32.30 32.83 31.77 33.36 41,646 32.319 3.33%
2017-05-12 0 0.300 0.300 0.305 0.300 0.310 3,210,000 964,050 0.3003 31.77 31.77 32.30 31.77 32.83 30,314 31.803 -1.64%
2017-05-11 0 0.305 0.305 0.310 0.305 0.315 5,400,000 1,656,900 0.3068 32.30 32.30 32.83 32.30 33.36 50,995 32.492 -3.17%
2017-05-10 0 0.315 0.305 0.315 0.300 0.315 5,330,000 1,640,700 0.3078 33.36 32.30 33.36 31.77 33.36 50,334 32.596 1.61%
2017-05-09 0 0.310 0.305 0.310 0.305 0.325 17,100,000 5,333,700 0.3119 32.83 32.30 32.83 32.30 34.42 161,483 33.029 0.00%
2017-05-08 0 0.310 0.300 0.310 0.300 0.320 21,949,500 6,764,010 0.3082 32.83 31.77 32.83 31.77 33.89 207,279 32.632 3.33%
2017-05-05 0 0.300 0.295 0.300 0.280 0.310 17,224,000 5,027,430 0.2919 31.77 31.24 31.77 29.65 32.83 162,654 30.909 3.45%
2017-05-04 0 0.290 0.290 0.295 0.290 0.300 1,200,000 351,900 0.2933 30.71 30.71 31.24 30.71 31.77 11,332 31.053 -3.33%
2017-05-02 0 0.300 0.295 0.300 0.290 0.300 5,520,000 1,630,350 0.2954 31.77 31.24 31.77 30.71 31.77 52,128 31.276 3.45%
2017-04-28 0 0.290 0.285 0.290 0.280 0.295 7,620,000 2,205,300 0.2894 30.71 30.18 30.71 29.65 31.24 71,959 30.647 1.75%
2017-04-27 0 0.285 0.280 0.290 0.280 0.290 3,030,000 862,050 0.2845 30.18 29.65 30.71 29.65 30.71 28,614 30.127 -1.72%
2017-04-26 0 0.290 0.280 0.290 0.275 0.290 13,140,000 3,691,650 0.2809 30.71 29.65 30.71 29.12 30.71 124,087 29.750 7.41%
2017-04-25 0 0.270 0.270 0.275 0.255 0.275 6,540,000 1,763,850 0.2697 28.59 28.59 29.12 27.00 29.12 61,760 28.560 8.00%
2017-04-24 0 0.250 0.250 0.255 0.249 0.260 5,400,000 1,366,770 0.2531 26.47 26.47 27.00 26.37 27.53 50,995 26.802 -3.85%
2017-04-21 0 0.260 0.255 0.265 0.255 0.260 2,970,000 763,800 0.2572 27.53 27.00 28.06 27.00 27.53 28,047 27.233 1.96%
2017-04-20 0 0.255 0.255 0.260 0.255 0.260 1,140,000 293,550 0.2575 27.00 27.00 27.53 27.00 27.53 10,766 27.268 -1.92%
2017-04-19 0 0.260 0.255 0.260 0.260 0.265 570,000 148,350 0.2603 27.53 27.00 27.53 27.53 28.06 5,383 27.560 0.00%
2017-04-18 0 0.260 0.260 0.265 0.260 0.270 1,530,000 400,500 0.2618 27.53 27.53 28.06 27.53 28.59 14,449 27.719 0.00%
2017-04-13 0 0.260 0.260 0.265 0.260 0.265 4,050,000 1,072,350 0.2648 27.53 27.53 28.06 27.53 28.06 38,246 28.038 -1.89%
2017-04-12 0 0.265 0.265 0.270 0.265 0.280 5,100,000 1,387,800 0.2721 28.06 28.06 28.59 28.06 29.65 48,162 28.815 -1.85%
2017-04-11 0 0.270 0.265 0.270 0.265 0.270 1,380,000 366,150 0.2653 28.59 28.06 28.59 28.06 28.59 13,032 28.096 1.89%
2017-04-10 0 0.265 0.260 0.270 0.265 0.270 1,560,000 413,850 0.2653 28.06 27.53 28.59 28.06 28.59 14,732 28.092 0.00%
2017-04-07 0 0.265 0.265 0.270 0.260 0.270 3,468,000 917,550 0.2646 28.06 28.06 28.59 27.53 28.59 32,750 28.017 -1.85%
2017-04-06 0 0.270 0.265 0.270 0.265 0.275 12,090,000 3,255,000 0.2692 28.59 28.06 28.59 28.06 29.12 114,171 28.510 -1.82%
2017-04-05 0 0.275 0.275 0.280 0.270 0.280 5,970,000 1,638,600 0.2745 29.12 29.12 29.65 28.59 29.65 56,377 29.065 0.00%
2017-04-03 0 0.275 0.275 0.280 0.275 0.280 2,910,000 804,000 0.2763 29.12 29.12 29.65 29.12 29.65 27,480 29.257 -1.79%
2017-03-31 0 0.280 0.275 0.280 0.280 0.315 18,360,000 5,297,100 0.2885 29.65 29.12 29.65 29.65 33.36 173,382 30.552 1.82%
2017-03-30 0 0.275 0.275 0.280 0.275 0.285 6,930,000 1,911,300 0.2758 29.12 29.12 29.65 29.12 30.18 65,443 29.205 -1.79%
2017-03-29 0 0.280 0.275 0.280 0.280 0.305 16,530,000 4,732,350 0.2863 29.65 29.12 29.65 29.65 32.30 156,100 30.316 -1.75%
2017-03-28 0 0.285 0.285 0.290 0.280 0.315 27,840,000 8,049,000 0.2891 30.18 30.18 30.71 29.65 33.36 262,906 30.615 1.79%
2017-03-27 0 0.280 0.275 0.280 0.280 0.285 7,470,000 2,100,300 0.2812 29.65 29.12 29.65 29.65 30.18 70,543 29.773 0.00%
2017-03-24 0 0.280 0.275 0.285 0.280 0.285 2,010,000 564,300 0.2807 29.65 29.12 30.18 29.65 30.18 18,981 29.729 0.00%
2017-03-23 0 0.280 0.280 0.285 0.280 0.285 2,400,000 674,400 0.2810 29.65 29.65 30.18 29.65 30.18 22,664 29.756 0.00%
2017-03-22 0 0.280 0.280 0.285 0.280 0.280 2,790,000 781,200 0.2800 29.65 29.65 30.18 29.65 29.65 26,347 29.650 0.00%
2017-03-21 0 0.280 0.280 0.290 0.275 0.285 34,080,000 9,392,550 0.2756 29.65 29.65 30.71 29.12 30.18 321,833 29.185 0.00%
2017-03-20 0 0.280 0.280 0.285 0.275 0.280 3,510,000 979,050 0.2789 29.65 29.65 30.18 29.12 29.65 33,147 29.537 0.00%
2017-03-17 0 0.280 0.275 0.280 0.280 0.285 3,000,000 846,450 0.2822 29.65 29.12 29.65 29.65 30.18 28,330 29.878 -1.75%
2017-03-16 0 0.285 0.280 0.290 0.280 0.285 3,480,000 980,850 0.2819 30.18 29.65 30.71 29.65 30.18 32,863 29.846 3.64%
2017-03-15 0 0.275 0.275 0.280 0.275 0.285 2,645,000 738,825 0.2793 29.12 29.12 29.65 29.12 30.18 24,978 29.579 -3.51%
2017-03-14 0 0.285 0.275 0.285 0.280 0.285 900,000 252,750 0.2808 30.18 29.12 30.18 29.65 30.18 8,499 29.738 3.64%
2017-03-13 0 0.275 0.275 0.280 0.270 0.285 11,280,000 3,115,650 0.2762 29.12 29.12 29.65 28.59 30.18 106,522 29.249 -3.51%
2017-03-10 0 0.285 0.280 0.285 0.280 0.285 3,350,000 945,750 0.2823 30.18 29.65 30.18 29.65 30.18 31,636 29.895 1.79%
2017-03-09 0 0.280 0.280 0.290 0.280 0.285 3,870,000 1,088,400 0.2812 29.65 29.65 30.71 29.65 30.18 36,546 29.781 0.00%
2017-03-08 0 0.280 0.280 0.285 0.280 0.285 1,890,000 532,950 0.2820 29.65 29.65 30.18 29.65 30.18 17,848 29.860 0.00%
2017-03-07 0 0.280 0.280 0.285 0.280 0.285 4,500,000 1,270,200 0.2823 29.65 29.65 30.18 29.65 30.18 42,496 29.890 -1.75%
2017-03-06 0 0.285 0.285 0.290 0.280 0.285 2,195,000 621,725 0.2832 30.18 30.18 30.71 29.65 30.18 20,728 29.994 1.79%
2017-03-03 0 0.280 0.280 0.285 0.280 0.290 3,910,000 1,105,250 0.2827 29.65 29.65 30.18 29.65 30.71 36,924 29.933 -1.75%
2017-03-02 0 0.285 0.285 0.290 0.280 0.290 2,640,000 748,950 0.2837 30.18 30.18 30.71 29.65 30.71 24,931 30.041 0.00%
2017-03-01 0 0.285 0.285 0.290 0.280 0.290 4,770,000 1,368,900 0.2870 30.18 30.18 30.71 29.65 30.71 45,045 30.389 1.79%
2017-02-28 0 0.280 0.280 0.285 0.280 0.285 2,050,000 579,300 0.2826 29.65 29.65 30.18 29.65 30.18 19,359 29.924 -1.75%
2017-02-27 0 0.285 0.280 0.290 0.285 0.285 390,000 111,150 0.2850 30.18 29.65 30.71 30.18 30.18 3,683 30.180 0.00%
2017-02-24 0 0.285 0.280 0.290 0.285 0.285 540,000 153,900 0.2850 30.18 29.65 30.71 30.18 30.18 5,099 30.180 1.79%
2017-02-23 0 0.280 0.280 0.285 0.275 0.285 5,040,000 1,419,900 0.2817 29.65 29.65 30.18 29.12 30.18 47,595 29.833 1.82%
2017-02-22 0 0.275 0.275 0.280 0.270 0.275 930,000 253,500 0.2726 29.12 29.12 29.65 28.59 29.12 8,782 28.864 0.00%
2017-02-21 0 0.275 0.275 0.280 0.275 0.280 1,080,000 298,800 0.2767 29.12 29.12 29.65 29.12 29.65 10,199 29.297 0.00%
2017-02-20 0 0.275 0.270 0.280 0.270 0.285 2,430,000 677,400 0.2788 29.12 28.59 29.65 28.59 30.18 22,948 29.519 -3.51%
2017-02-17 0 0.285 0.280 0.285 0.280 0.285 1,890,000 532,800 0.2819 30.18 29.65 30.18 29.65 30.18 17,848 29.852 0.00%
2017-02-16 0 0.285 0.280 0.290 0.285 0.290 450,000 128,850 0.2863 30.18 29.65 30.71 30.18 30.71 4,250 30.321 0.00%
2017-02-15 0 0.285 0.285 0.290 0.285 0.290 1,440,000 414,150 0.2876 30.18 30.18 30.71 30.18 30.71 13,599 30.455 0.00%
2017-02-14 0 0.285 0.280 0.290 0.285 0.290 1,170,000 333,600 0.2851 30.18 29.65 30.71 30.18 30.71 11,049 30.193 0.00%
2017-02-13 0 0.285 0.285 0.290 0.285 0.295 3,120,000 894,600 0.2867 30.18 30.18 30.71 30.18 31.24 29,464 30.363 0.00%
2017-02-10 0 0.285 0.285 0.295 0.285 0.300 1,260,000 363,450 0.2885 30.18 30.18 31.24 30.18 31.77 11,899 30.545 -1.72%
2017-02-09 0 0.290 0.290 0.295 0.285 0.290 1,151,000 332,070 0.2885 30.71 30.71 31.24 30.18 30.71 10,869 30.551 1.75%
2017-02-08 0 0.285 0.285 0.290 0.285 0.290 1,650,000 474,750 0.2877 30.18 30.18 30.71 30.18 30.71 15,582 30.468 0.00%
2017-02-07 0 0.285 0.285 0.290 0.280 0.290 1,920,000 549,450 0.2862 30.18 30.18 30.71 29.65 30.71 18,131 30.304 0.00%
2017-02-06 0 0.285 0.285 0.290 0.285 0.290 1,702,500 490,650 0.2882 30.18 30.18 30.71 30.18 30.71 16,077 30.518 -3.39%
2017-02-03 0 0.295 0.290 0.295 0.290 0.300 1,065,000 313,950 0.2948 31.24 30.71 31.24 30.71 31.77 10,057 31.216 -1.67%
2017-02-02 0 0.300 0.290 0.300 0.290 0.305 2,070,000 617,250 0.2982 31.77 30.71 31.77 30.71 32.30 19,548 31.576 3.45%
2017-02-01 0 0.290 0.280 0.290 0.290 0.295 1,380,000 401,400 0.2909 30.71 29.65 30.71 30.71 31.24 13,032 30.801 0.00%
2017-01-27 0 0.290 0.290 0.295 0.290 0.290 390,000 113,100 0.2900 30.71 30.71 31.24 30.71 30.71 3,683 30.709 0.00%
2017-01-26 0 0.290 0.285 0.300 0.290 0.295 570,000 166,200 0.2916 30.71 30.18 31.77 30.71 31.24 5,383 30.876 0.00%
2017-01-25 0 0.290 0.290 0.295 0.290 0.295 2,760,000 802,200 0.2907 30.71 30.71 31.24 30.71 31.24 26,064 30.778 -1.69%
2017-01-24 0 0.295 0.290 0.295 0.290 0.295 1,750,000 509,250 0.2910 31.24 30.71 31.24 30.71 31.24 16,526 30.815 1.72%
2017-01-23 0 0.290 0.290 0.295 0.290 0.295 1,620,000 473,250 0.2921 30.71 30.71 31.24 30.71 31.24 15,298 30.935 -1.69%
2017-01-20 0 0.295 0.295 0.300 0.295 0.295 510,000 150,450 0.2950 31.24 31.24 31.77 31.24 31.24 4,816 31.239 0.00%
2017-01-19 0 0.295 0.290 0.295 0.285 0.300 3,360,000 981,750 0.2922 31.24 30.71 31.24 30.18 31.77 31,730 30.941 -1.67%
2017-01-18 0 0.300 0.295 0.305 0.300 0.310 60,000 18,300 0.3050 31.77 31.24 32.30 31.77 32.83 567 32.297 1.69%
2017-01-17 0 0.295 0.300 0.305 0.295 0.300 1,590,000 475,050 0.2988 31.24 31.77 32.30 31.24 31.77 15,015 31.638 -1.67%
2017-01-16 0 0.300 0.300 0.310 0.300 0.310 1,950,000 587,100 0.3011 31.77 31.77 32.83 31.77 32.83 18,415 31.882 0.00%
2017-01-13 0 0.300 0.300 0.305 0.300 0.315 4,530,000 1,375,200 0.3036 31.77 31.77 32.30 31.77 33.36 42,779 32.147 -3.23%
2017-01-12 0 0.310 0.310 0.320 0.305 0.315 29,010,000 8,728,950 0.3009 32.83 32.83 33.89 32.30 33.36 273,955 31.863 -1.59%
2017-01-11 0 0.315 0.315 0.320 0.315 0.320 210,000 66,900 0.3186 33.36 33.36 33.89 33.36 33.89 1,983 33.735 -1.56%
2017-01-10 0 0.320 0.315 0.325 0.315 0.320 750,000 239,550 0.3194 33.89 33.36 34.42 33.36 33.89 7,083 33.822 1.59%
2017-01-09 0 0.315 0.310 0.320 0.310 0.325 2,610,000 817,050 0.3130 33.36 32.83 33.89 32.83 34.42 24,647 33.149 -3.08%
2017-01-06 0 0.325 0.320 0.325 0.315 0.325 750,000 240,300 0.3204 34.42 33.89 34.42 33.36 34.42 7,083 33.928 1.56%
2017-01-05 0 0.320 0.320 0.325 0.320 0.325 1,320,000 422,550 0.3201 33.89 33.89 34.42 33.89 34.42 12,465 33.898 -1.54%
2017-01-04 0 0.325 0.320 0.330 0.300 0.345 20,130,000 6,248,850 0.3104 34.42 33.89 34.94 31.77 36.53 190,097 32.872 -5.80%
2017-01-03 0 0.345 0.340 0.345 0.340 0.360 360,000 124,500 0.3458 36.53 36.00 36.53 36.00 38.12 3,400 36.621 -1.43%
2016-12-30 0 0.350 0.340 0.350 0.330 0.350 2,190,000 744,600 0.3400 37.06 36.00 37.06 34.94 37.06 20,681 36.004 2.94%
2016-12-29 0 0.340 0.330 0.340 0.325 0.360 5,160,000 1,749,900 0.3391 36.00 34.94 36.00 34.42 38.12 48,728 35.911 4.62%
2016-12-28 0 0.325 0.320 0.325 0.325 0.325 1,230,000 399,750 0.3250 34.42 33.89 34.42 34.42 34.42 11,615 34.415 1.56%
2016-12-23 0 0.320 0.320 0.330 0.320 0.335 360,000 118,500 0.3292 33.89 33.89 34.94 33.89 35.47 3,400 34.857 -4.48%
2016-12-22 0 0.335 0.325 0.335 0.330 0.335 1,660,000 551,500 0.3322 35.47 34.42 35.47 34.94 35.47 15,676 35.181 1.52%
2016-12-21 0 0.330 0.325 0.330 0.320 0.330 1,980,000 641,550 0.3240 34.94 34.42 34.94 33.89 34.94 18,698 34.311 0.00%
2016-12-20 0 0.330 0.320 0.330 0.320 0.330 600,000 196,050 0.3268 34.94 33.89 34.94 33.89 34.94 5,666 34.601 3.13%
2016-12-19 0 0.320 0.310 0.320 0.305 0.320 1,002,000 313,575 0.3129 33.89 32.83 33.89 32.30 33.89 9,462 33.139 0.00%
2016-12-16 0 0.320 0.315 0.320 0.310 0.325 3,020,000 970,400 0.3213 33.89 33.36 33.89 32.83 34.42 28,519 34.026 0.00%
2016-12-15 0 0.320 0.320 0.330 0.320 0.340 5,090,000 1,692,400 0.3325 33.89 33.89 34.94 33.89 36.00 48,067 35.209 -4.48%
2016-12-14 0 0.335 0.325 0.335 0.300 0.345 20,790,000 6,702,000 0.3224 35.47 34.42 35.47 31.77 36.53 196,330 34.136 1.52%
2016-12-13 0 0.330 0.325 0.335 0.244 0.330 60,000,000 17,038,320 0.2840 34.94 34.42 35.47 25.84 34.94 566,608 30.071 3.13%
2016-12-12 0 0.320 0.320 0.325 0.320 0.330 1,559,000 500,370 0.3210 33.89 33.89 34.42 33.89 34.94 14,722 33.987 0.00%
2016-12-09 0 0.320 0.320 0.325 0.320 0.325 3,450,000 1,105,650 0.3205 33.89 33.89 34.42 33.89 34.42 32,580 33.937 -1.54%
2016-12-08 0 0.325 0.320 0.330 0.325 0.335 2,646,000 870,435 0.3290 34.42 33.89 34.94 34.42 35.47 24,987 34.835 0.00%
2016-12-07 0 0.325 0.320 0.325 0.325 0.335 2,086,500 687,615 0.3296 34.42 33.89 34.42 34.42 35.47 19,704 34.898 1.56%
2016-12-06 0 0.320 0.320 0.325 0.320 0.330 13,740,000 4,397,400 0.3200 33.89 33.89 34.42 33.89 34.94 129,753 33.890 0.00%
2016-12-05 0 0.320 0.315 0.320 0.310 0.335 79,400,000 25,787,900 0.3248 33.89 33.36 33.89 32.83 35.47 749,811 34.393 -1.54%
2016-12-02 0 0.325 0.320 0.325 0.320 0.330 3,600,000 1,164,150 0.3234 34.42 33.89 34.42 33.89 34.94 33,996 34.243 -1.52%
2016-12-01 0 0.330 0.325 0.330 0.325 0.330 2,250,000 737,250 0.3277 34.94 34.42 34.94 34.42 34.94 21,248 34.698 0.00%
2016-11-30 0 0.330 0.325 0.330 0.325 0.340 3,100,000 1,024,300 0.3304 34.94 34.42 34.94 34.42 36.00 29,275 34.989 0.00%
2016-11-29 0 0.330 0.325 0.335 0.330 0.335 1,740,000 576,900 0.3316 34.94 34.42 35.47 34.94 35.47 16,432 35.109 -1.49%
2016-11-28 0 0.335 0.330 0.335 0.330 0.340 840,000 281,400 0.3350 35.47 34.94 35.47 34.94 36.00 7,933 35.474 -1.47%
2016-11-25 0 0.340 0.340 0.345 0.340 0.350 1,290,000 443,100 0.3435 36.00 36.00 36.53 36.00 37.06 12,182 36.373 0.00%
2016-11-24 0 0.340 0.340 0.345 0.340 0.350 3,330,000 1,152,750 0.3462 36.00 36.00 36.53 36.00 37.06 31,447 36.657 -2.86%
2016-11-23 0 0.350 0.345 0.350 0.350 0.355 1,620,000 567,900 0.3506 37.06 36.53 37.06 37.06 37.59 15,298 37.121 -1.41%
2016-11-22 0 0.355 0.355 0.360 0.345 0.355 5,670,000 1,992,150 0.3513 37.59 37.59 38.12 36.53 37.59 53,544 37.206 0.00%
2016-11-21 0 0.355 0.350 0.355 0.345 0.360 4,410,000 1,541,250 0.3495 37.59 37.06 37.59 36.53 38.12 41,646 37.009 2.90%
2016-11-18 0 0.345 0.340 0.345 0.340 0.350 870,000 298,350 0.3429 36.53 36.00 36.53 36.00 37.06 8,216 36.314 1.47%
2016-11-17 0 0.340 0.340 0.345 0.330 0.365 3,240,000 1,108,050 0.3420 36.00 36.00 36.53 34.94 38.65 30,597 36.215 -1.45%
2016-11-16 0 0.345 0.340 0.345 0.340 0.365 4,320,000 1,495,650 0.3462 36.53 36.00 36.53 36.00 38.65 40,796 36.662 -1.43%
2016-11-15 0 0.350 0.345 0.350 0.315 0.370 6,930,000 2,307,750 0.3330 37.06 36.53 37.06 33.36 39.18 65,443 35.263 9.38%
2016-11-14 0 0.320 0.315 0.320 0.310 0.345 7,740,000 2,501,550 0.3232 33.89 33.36 33.89 32.83 36.53 73,092 34.224 -7.25%
2016-11-11 0 0.345 0.340 0.345 0.340 0.370 4,320,000 1,491,150 0.3452 36.53 36.00 36.53 36.00 39.18 40,796 36.552 -4.17%
2016-11-10 0 0.360 0.360 0.365 0.330 0.365 13,695,000 4,914,825 0.3589 38.12 38.12 38.65 34.94 38.65 129,328 38.003 -1.37%
2016-11-09 0 0.365 0.360 0.365 0.350 0.375 21,180,000 7,795,950 0.3681 38.65 38.12 38.65 37.06 39.71 200,013 38.977 -2.67%
2016-11-08 0 0.375 0.370 0.375 0.370 0.385 5,220,000 1,959,150 0.3753 39.71 39.18 39.71 39.18 40.77 49,295 39.743 -1.32%
2016-11-07 0 0.380 0.380 0.390 0.380 0.390 2,670,000 1,021,650 0.3826 40.24 40.24 41.30 40.24 41.30 25,214 40.519 0.00%
2016-11-04 0 0.380 0.380 0.385 0.380 0.385 1,550,000 590,720 0.3811 40.24 40.24 40.77 40.24 40.77 14,637 40.357 -1.30%
2016-11-03 0 0.385 0.380 0.385 0.385 0.400 2,580,000 1,001,700 0.3883 40.77 40.24 40.77 40.77 42.36 24,364 41.114 0.00%
2016-11-02 0 0.385 0.385 0.390 0.380 0.385 1,570,000 601,900 0.3834 40.77 40.77 41.30 40.24 40.77 14,826 40.597 0.00%
2016-11-01 0 0.385 0.385 0.390 0.380 0.400 4,200,000 1,647,300 0.3922 40.77 40.77 41.30 40.24 42.36 39,663 41.533 1.32%
2016-10-31 0 0.380 0.380 0.385 0.380 0.395 17,550,000 6,834,600 0.3894 40.24 40.24 40.77 40.24 41.83 165,733 41.239 -1.30%
2016-10-28 0 0.385 0.380 0.390 0.365 0.390 6,165,000 2,322,750 0.3768 40.77 40.24 41.30 38.65 41.30 58,219 39.897 -2.53%
2016-10-27 0 0.395 0.390 0.395 0.390 0.400 9,300,000 3,686,100 0.3964 41.83 41.30 41.83 41.30 42.36 87,824 41.971 0.00%
2016-10-26 0 0.395 0.380 0.395 0.380 0.400 19,680,000 7,749,600 0.3938 41.83 40.24 41.83 40.24 42.36 185,847 41.699 -1.25%
2016-10-25 0 0.400 0.395 0.400 0.395 0.400 1,980,000 789,900 0.3989 42.36 41.83 42.36 41.83 42.36 18,698 42.245 0.00%
2016-10-24 0 0.400 0.395 0.405 0.395 0.405 6,355,000 2,533,025 0.3986 42.36 41.83 42.89 41.83 42.89 60,013 42.208 0.00%
2016-10-20 0 0.400 0.400 0.405 0.400 0.410 960,000 387,000 0.4031 42.36 42.36 42.89 42.36 43.42 9,066 42.688 0.00%
2016-10-19 0 0.400 0.395 0.400 0.400 0.410 990,000 398,550 0.4026 42.36 41.83 42.36 42.36 43.42 9,349 42.630 0.00%
2016-10-18 0 0.400 0.400 0.405 0.400 0.405 1,270,000 508,450 0.4004 42.36 42.36 42.89 42.36 42.89 11,993 42.395 2.56%
2016-10-17 0 0.390 0.385 0.390 0.370 0.390 33,580,000 12,515,350 0.3727 41.30 40.77 41.30 39.18 41.30 317,112 39.467 0.00%
2016-10-14 0 0.390 0.390 0.395 0.385 0.395 1,260,000 496,050 0.3937 41.30 41.30 41.83 40.77 41.83 11,899 41.689 2.63%
2016-10-13 0 0.380 0.380 0.385 0.380 0.395 4,470,000 1,726,500 0.3862 40.24 40.24 40.77 40.24 41.83 42,212 40.900 -2.56%
2016-10-12 0 0.390 0.390 0.400 0.390 0.400 3,840,000 1,508,850 0.3929 41.30 41.30 42.36 41.30 42.36 36,263 41.609 -2.50%
2016-10-11 0 0.400 0.395 0.400 0.385 0.400 3,300,000 1,311,300 0.3974 42.36 41.83 42.36 40.77 42.36 31,163 42.078 3.90%
2016-10-07 0 0.385 0.385 0.390 0.385 0.405 2,356,500 915,255 0.3884 40.77 40.77 41.30 40.77 42.89 22,254 41.129 -2.53%
2016-10-06 0 0.395 0.395 0.400 0.380 0.400 2,029,100 786,326 0.3875 41.83 41.83 42.36 40.24 42.36 19,162 41.036 2.60%
2016-10-05 0 0.385 0.380 0.385 0.385 0.400 3,240,000 1,268,550 0.3915 40.77 40.24 40.77 40.77 42.36 30,597 41.460 -2.53%
2016-10-04 0 0.395 0.395 0.400 0.395 0.420 7,970,000 3,196,450 0.4011 41.83 41.83 42.36 41.83 44.48 75,264 42.470 -4.82%
2016-10-03 0 0.415 0.415 0.420 0.400 0.420 3,330,000 1,349,800 0.4053 43.95 43.95 44.48 42.36 44.48 31,447 42.923 1.22%
2016-09-30 0 0.410 0.405 0.410 0.405 0.415 7,080,000 2,903,400 0.4101 43.42 42.89 43.42 42.89 43.95 66,860 43.425 -1.20%
2016-09-29 0 0.415 0.415 0.420 0.410 0.425 3,690,000 1,543,500 0.4183 43.95 43.95 44.48 43.42 45.00 34,846 44.294 -1.19%
2016-09-28 0 0.420 0.415 0.420 0.405 0.425 15,000,000 6,229,500 0.4153 44.48 43.95 44.48 42.89 45.00 141,652 43.978 1.20%
2016-09-27 0 0.415 0.410 0.415 0.405 0.420 10,925,000 4,479,900 0.4101 43.95 43.42 43.95 42.89 44.48 103,170 43.423 2.47%
2016-09-26 0 0.405 0.395 0.400 0.390 0.410 6,285,000 2,504,540 0.3985 42.89 41.83 42.36 41.30 43.42 59,352 42.198 3.85%
2016-09-23 0 0.390 0.390 0.395 0.380 0.400 6,126,000 2,404,920 0.3926 41.30 41.30 41.83 40.24 42.36 57,851 41.571 2.63%
2016-09-22 0 0.380 0.380 0.385 0.380 0.415 9,515,000 3,755,275 0.3947 40.24 40.24 40.77 40.24 43.95 89,855 41.793 -3.80%
2016-09-21 0 0.395 0.395 0.400 0.390 0.420 51,767,500 20,021,707 0.3868 41.83 41.83 42.36 41.30 44.48 488,865 40.956 1.28%
2016-09-20 0 0.390 0.390 0.395 0.355 0.400 22,447,000 8,634,880 0.3847 41.30 41.30 41.83 37.59 42.36 211,977 40.735 11.43%
2016-09-19 0 0.350 0.345 0.350 0.345 0.350 6,660,000 2,328,150 0.3496 37.06 36.53 37.06 36.53 37.06 62,893 37.017 1.45%
2016-09-15 0 0.345 0.340 0.345 0.345 0.350 1,350,000 470,100 0.3482 36.53 36.00 36.53 36.53 37.06 12,749 36.874 -1.43%
2016-09-14 0 0.350 0.340 0.355 0.335 0.350 3,710,000 1,285,000 0.3464 37.06 36.00 37.59 35.47 37.06 35,035 36.677 4.48%
2016-09-13 0 0.335 0.330 0.340 0.330 0.340 3,659,000 1,221,740 0.3339 35.47 34.94 36.00 34.94 36.00 34,554 35.358 -1.47%
2016-09-12 0 0.340 0.335 0.340 0.330 0.340 3,060,000 1,037,100 0.3389 36.00 35.47 36.00 34.94 36.00 28,897 35.890 0.00%
2016-09-09 0 0.340 0.330 0.345 0.330 0.350 8,085,000 2,744,925 0.3395 36.00 34.94 36.53 34.94 37.06 76,350 35.952 -1.45%
2016-09-08 0 0.345 0.345 0.350 0.345 0.365 13,030,000 4,615,800 0.3542 36.53 36.53 37.06 36.53 38.65 123,048 37.512 -4.17%
2016-09-07 0 0.360 0.345 0.360 0.330 0.360 34,080,000 11,820,150 0.3468 38.12 36.53 38.12 34.94 38.12 321,833 36.728 5.88%
2016-09-06 0 0.340 0.340 0.345 0.330 0.350 27,074,000 9,285,270 0.3430 36.00 36.00 36.53 34.94 37.06 255,672 36.317 3.03%
2016-09-05 0 0.330 0.325 0.330 0.290 0.330 16,560,900 5,194,774 0.3137 34.94 34.42 34.94 30.71 34.94 156,392 33.216 10.00%
2016-09-02 0 0.300 0.300 0.305 0.300 0.305 1,725,000 522,225 0.3027 31.77 31.77 32.30 31.77 32.30 16,290 32.058 -1.64%
2016-09-01 0 0.305 0.300 0.305 0.300 0.310 9,000,000 2,725,200 0.3028 32.30 31.77 32.30 31.77 32.83 84,991 32.065 -3.17%
2016-08-31 0 0.315 0.310 0.315 0.300 0.315 12,330,000 3,801,900 0.3083 33.36 32.83 33.36 31.77 33.36 116,438 32.652 1.61%
2016-08-30 0 0.310 0.305 0.310 0.295 0.315 14,550,000 4,439,700 0.3051 32.83 32.30 32.83 31.24 33.36 137,402 32.312 5.08%
2016-08-29 0 0.295 0.295 0.300 0.290 0.310 1,680,000 495,000 0.2946 31.24 31.24 31.77 30.71 32.83 15,865 31.201 -1.67%
2016-08-26 0 0.300 0.290 0.300 0.290 0.315 5,670,000 1,716,300 0.3027 31.77 30.71 31.77 30.71 33.36 53,544 32.054 0.00%
2016-08-25 0 0.300 0.295 0.305 0.295 0.315 4,380,000 1,356,300 0.3097 31.77 31.24 32.30 31.24 33.36 41,362 32.791 1.69%
2016-08-24 0 0.295 0.280 0.295 0.280 0.300 6,180,000 1,788,600 0.2894 31.24 29.65 31.24 29.65 31.77 58,361 30.647 -3.28%
2016-08-23 0 0.305 0.295 0.305 0.290 0.310 3,150,000 932,550 0.2960 32.30 31.24 32.30 30.71 32.83 29,747 31.349 3.39%
2016-08-22 0 0.295 0.295 0.300 0.295 0.300 2,340,000 696,450 0.2976 31.24 31.24 31.77 31.24 31.77 22,098 31.517 -1.67%
2016-08-19 0 0.300 0.295 0.300 0.295 0.310 4,180,000 1,269,350 0.3037 31.77 31.24 31.77 31.24 32.83 39,474 32.157 -1.64%
2016-08-18 0 0.305 0.300 0.305 0.300 0.310 2,880,000 870,450 0.3022 32.30 31.77 32.30 31.77 32.83 27,197 32.005 1.67%
2016-08-17 0 0.300 0.295 0.300 0.300 0.305 7,650,000 2,304,600 0.3013 31.77 31.24 31.77 31.77 32.30 72,243 31.901 0.00%
2016-08-16 0 0.300 0.295 0.305 0.295 0.310 8,610,000 2,604,300 0.3025 31.77 31.24 32.30 31.24 32.83 81,308 32.030 3.45%
2016-08-15 0 0.290 0.290 0.295 0.290 0.300 2,195,000 645,625 0.2941 30.71 30.71 31.24 30.71 31.77 20,728 31.147 0.00%
2016-08-12 0 0.290 0.285 0.295 0.290 0.310 8,910,000 2,657,850 0.2983 30.71 30.18 31.24 30.71 32.83 84,141 31.588 -1.69%
2016-08-11 0 0.295 0.285 0.295 0.280 0.295 3,210,000 922,650 0.2874 31.24 30.18 31.24 29.65 31.24 30,314 30.437 7.27%
2016-08-10 0 0.275 0.275 0.285 0.270 0.290 1,290,000 358,950 0.2783 29.12 29.12 30.18 28.59 30.71 12,182 29.465 0.00%
2016-08-09 0 0.275 0.275 0.280 0.270 0.280 540,000 148,200 0.2744 29.12 29.12 29.65 28.59 29.65 5,099 29.062 0.00%
2016-08-08 0 0.275 0.270 0.280 0.270 0.280 570,000 156,150 0.2739 29.12 28.59 29.65 28.59 29.65 5,383 29.009 -1.79%
2016-08-05 0 0.280 0.265 0.280 0.250 0.285 6,480,000 1,726,950 0.2665 29.65 28.06 29.65 26.47 30.18 61,194 28.221 5.66%
2016-08-04 0 0.265 0.265 0.275 0.260 0.275 930,000 246,600 0.2652 28.06 28.06 29.12 27.53 29.12 8,782 28.079 3.92%
2016-08-03 0 0.255 0.255 0.260 0.255 0.260 1,230,000 318,000 0.2585 27.00 27.00 27.53 27.00 27.53 11,615 27.377 -1.92%
2016-08-01 0 0.260 0.260 0.265 0.260 0.260 630,000 163,800 0.2600 27.53 27.53 28.06 27.53 27.53 5,949 27.532 0.00%
2016-07-29 0 0.260 0.255 0.260 0.260 0.270 3,090,000 812,400 0.2629 27.53 27.00 27.53 27.53 28.59 29,180 27.841 -3.70%
2016-07-28 0 0.270 0.270 0.280 0.270 0.285 900,000 251,850 0.2798 28.59 28.59 29.65 28.59 30.18 8,499 29.632 -3.57%
2016-07-27 0 0.280 0.275 0.280 0.280 0.290 1,110,000 314,250 0.2831 29.65 29.12 29.65 29.65 30.71 10,482 29.979 -3.45%
2016-07-26 0 0.290 0.285 0.290 0.280 0.290 1,241,000 357,420 0.2880 30.71 30.18 30.71 29.65 30.71 11,719 30.498 3.57%
2016-07-25 0 0.280 0.280 0.285 0.265 0.280 301,050 82,317 0.2734 29.65 29.65 30.18 28.06 29.65 2,843 28.955 0.00%
2016-07-22 0 0.280 0.280 0.285 0.265 0.280 15,180,000 4,249,050 0.2799 29.65 29.65 30.18 28.06 29.65 143,352 29.641 1.82%
2016-07-21 0 0.275 0.270 0.275 - - 0 0 - 29.12 28.59 29.12 - - 0 - 0.00%
2016-07-20 0 0.275 0.270 0.280 0.270 0.275 390,000 105,600 0.2708 29.12 28.59 29.65 28.59 29.12 3,683 28.673 -1.79%
2016-07-19 0 0.280 0.275 0.280 0.280 0.280 420,000 117,600 0.2800 29.65 29.12 29.65 29.65 29.65 3,966 29.650 0.00%
2016-07-18 0 0.280 0.270 0.280 0.275 0.280 255,000 69,975 0.2744 29.65 28.59 29.65 29.12 29.65 2,408 29.058 0.00%
2016-07-15 0 0.280 0.275 0.280 0.270 0.280 720,000 197,700 0.2746 29.65 29.12 29.65 28.59 29.65 6,799 29.077 0.00%
2016-07-14 0 0.280 0.270 0.280 0.270 0.280 1,270,000 344,850 0.2715 29.65 28.59 29.65 28.59 29.65 11,993 28.754 1.82%
2016-07-13 0 0.275 0.270 0.275 0.275 0.280 1,200,000 331,200 0.2760 29.12 28.59 29.12 29.12 29.65 11,332 29.227 -1.79%
2016-07-12 0 0.280 0.275 0.285 0.275 0.290 570,000 161,850 0.2839 29.65 29.12 30.18 29.12 30.71 5,383 30.068 1.82%
2016-07-11 0 0.275 0.275 0.280 0.270 0.280 540,000 148,800 0.2756 29.12 29.12 29.65 28.59 29.65 5,099 29.179 0.00%
2016-07-08 0 0.275 0.265 0.275 - - 0 0 - 29.12 28.06 29.12 - - 0 - 0.00%
2016-07-07 0 0.275 0.265 0.275 0.275 0.275 30,000 8,250 0.2750 29.12 28.06 29.12 29.12 29.12 283 29.121 0.00%
2016-07-06 0 0.275 0.270 0.275 0.265 0.280 1,050,000 285,750 0.2721 29.12 28.59 29.12 28.06 29.65 9,916 28.818 -1.79%
2016-07-05 0 0.280 0.275 0.280 0.270 0.280 4,034,000 1,121,970 0.2781 29.65 29.12 29.65 28.59 29.65 38,095 29.452 0.00%
2016-07-04 0 0.280 0.270 0.280 0.270 0.280 2,790,000 775,200 0.2778 29.65 28.59 29.65 28.59 29.65 26,347 29.422 1.82%
2016-06-30 0 0.275 0.270 0.275 0.270 0.285 2,550,000 702,600 0.2755 29.12 28.59 29.12 28.59 30.18 24,081 29.177 -3.51%
2016-06-29 0 0.285 0.280 0.285 0.280 0.285 210,000 59,250 0.2821 30.18 29.65 30.18 29.65 30.18 1,983 29.877 0.00%
2016-06-28 0 0.285 0.275 0.285 0.270 0.285 330,000 90,750 0.2750 30.18 29.12 30.18 28.59 30.18 3,116 29.121 3.64%
2016-06-27 0 0.275 0.275 0.285 0.275 0.280 150,000 41,250 0.2750 29.12 29.12 30.18 29.12 29.65 1,417 29.121 -3.51%
2016-06-24 0 0.285 0.270 0.285 0.260 0.285 4,860,000 1,320,750 0.2718 30.18 28.59 30.18 27.53 30.18 45,895 28.777 1.79%
2016-06-23 0 0.280 0.280 0.285 0.280 0.285 1,456,000 407,740 0.2800 29.65 29.65 30.18 29.65 30.18 13,750 29.654 -1.75%
2016-06-22 0 0.285 0.280 0.285 0.285 0.290 3,270,000 934,350 0.2857 30.18 29.65 30.18 30.18 30.71 30,880 30.257 -3.39%
2016-06-21 0 0.295 0.290 0.295 0.290 0.295 1,410,000 410,400 0.2911 31.24 30.71 31.24 30.71 31.24 13,315 30.822 1.72%
2016-06-20 0 0.290 0.290 0.295 0.290 0.300 690,000 206,100 0.2987 30.71 30.71 31.24 30.71 31.77 6,516 31.630 -3.33%
2016-06-17 0 0.300 0.295 0.300 0.290 0.305 36,850,000 11,010,750 0.2988 31.77 31.24 31.77 30.71 32.30 347,992 31.641 0.00%
2016-06-16 0 0.300 0.295 0.300 0.300 0.305 3,120,000 936,900 0.3003 31.77 31.24 31.77 31.77 32.30 29,464 31.799 -4.76%
2016-06-15 0 0.315 0.300 0.315 0.300 0.315 825,000 252,225 0.3057 33.36 31.77 33.36 31.77 33.36 7,791 32.374 3.28%
2016-06-14 0 0.305 0.300 0.305 0.305 0.305 90,000 27,450 0.3050 32.30 31.77 32.30 32.30 32.30 850 32.297 0.00%
2016-06-13 0 0.305 0.295 0.305 0.290 0.310 5,910,000 1,747,500 0.2957 32.30 31.24 32.30 30.71 32.83 55,811 31.311 -3.17%
2016-06-10 0 0.315 0.305 0.320 0.310 0.330 8,910,000 2,868,300 0.3219 33.36 32.30 33.89 32.83 34.94 84,141 34.089 1.61%
2016-06-08 0 0.310 0.300 0.310 0.290 0.335 15,480,000 4,800,900 0.3101 32.83 31.77 32.83 30.71 35.47 146,185 32.841 5.08%
2016-06-07 0 0.295 0.295 0.300 0.290 0.295 240,000 70,650 0.2944 31.24 31.24 31.77 30.71 31.24 2,266 31.172 3.51%
2016-06-06 0 0.285 0.285 0.290 0.285 0.290 210,000 60,000 0.2857 30.18 30.18 30.71 30.18 30.71 1,983 30.255 -1.72%
2016-06-03 0 0.290 0.285 0.290 0.285 0.290 1,680,000 482,100 0.2870 30.71 30.18 30.71 30.18 30.71 15,865 30.388 0.00%
2016-06-02 0 0.290 0.290 0.295 0.290 0.290 210,000 60,900 0.2900 30.71 30.71 31.24 30.71 30.71 1,983 30.709 -1.69%
2016-06-01 0 0.295 0.290 0.295 0.280 0.320 4,137,500 1,229,500 0.2972 31.24 30.71 31.24 29.65 33.89 39,072 31.467 3.51%
2016-05-31 0 0.285 0.280 0.285 0.265 0.290 9,780,000 2,705,340 0.2766 30.18 29.65 30.18 28.06 30.71 92,357 29.292 0.00%
2016-05-30 0 0.285 0.280 0.285 0.275 0.285 480,000 133,650 0.2784 30.18 29.65 30.18 29.12 30.18 4,533 29.485 0.00%
2016-05-27 0 0.285 0.275 0.290 0.275 0.290 1,320,000 370,500 0.2807 30.18 29.12 30.71 29.12 30.71 12,465 29.722 1.79%
2016-05-26 0 0.280 0.280 0.290 0.280 0.285 750,000 212,550 0.2834 29.65 29.65 30.71 29.65 30.18 7,083 30.010 -3.45%
2016-05-25 0 0.290 0.285 0.290 0.285 0.290 630,000 181,800 0.2886 30.71 30.18 30.71 30.18 30.71 5,949 30.558 0.00%
2016-05-24 0 0.290 0.285 0.290 0.285 0.290 480,000 137,700 0.2869 30.71 30.18 30.71 30.18 30.71 4,533 30.378 -1.69%
2016-05-23 0 0.295 0.285 0.295 0.285 0.300 420,000 122,400 0.2914 31.24 30.18 31.24 30.18 31.77 3,966 30.860 0.00%
2016-05-20 0 0.295 0.280 0.295 0.285 0.300 2,700,000 789,090 0.2923 31.24 29.65 31.24 30.18 31.77 25,497 30.948 0.00%
2016-05-19 0 0.295 0.295 0.305 0.290 0.300 780,000 231,000 0.2962 31.24 31.24 32.30 30.71 31.77 7,366 31.361 1.72%
2016-05-18 0 0.290 0.290 0.300 0.290 0.305 930,000 274,950 0.2956 30.71 30.71 31.77 30.71 32.30 8,782 31.307 -4.92%
2016-05-17 0 0.305 0.300 0.305 0.300 0.310 3,750,000 1,137,150 0.3032 32.30 31.77 32.30 31.77 32.83 35,413 32.111 -1.61%
2016-05-16 0 0.310 0.305 0.310 0.295 0.310 3,390,000 1,038,300 0.3063 32.83 32.30 32.83 31.24 32.83 32,013 32.433 3.33%
2016-05-13 0 0.300 0.295 0.300 0.285 0.310 5,700,000 1,716,600 0.3012 31.77 31.24 31.77 30.18 32.83 53,828 31.891 5.26%
2016-05-12 0 0.285 0.285 0.290 0.285 0.295 375,000 109,305 0.2915 30.18 30.18 30.71 30.18 31.24 3,541 30.866 -3.39%
2016-05-11 0 0.295 0.290 0.295 0.290 0.295 420,000 122,700 0.2921 31.24 30.71 31.24 30.71 31.24 3,966 30.936 3.51%
2016-05-10 0 0.285 0.280 0.285 0.280 0.290 2,460,000 705,150 0.2866 30.18 29.65 30.18 29.65 30.71 23,231 30.354 -1.72%
2016-05-09 0 0.290 0.290 0.295 0.280 0.300 1,680,000 487,350 0.2901 30.71 30.71 31.24 29.65 31.77 15,865 30.719 -1.69%
2016-05-06 0 0.295 0.290 0.295 0.290 0.295 2,495,000 733,950 0.2942 31.24 30.71 31.24 30.71 31.24 23,561 31.150 0.00%
2016-05-05 0 0.295 0.290 0.295 0.285 0.295 1,260,000 366,750 0.2911 31.24 30.71 31.24 30.18 31.24 11,899 30.823 0.00%
2016-05-04 0 0.295 0.295 0.300 0.290 0.305 4,380,000 1,294,650 0.2956 31.24 31.24 31.77 30.71 32.30 41,362 31.300 -1.67%
2016-05-03 0 0.300 0.295 0.305 0.300 0.305 3,720,000 1,116,600 0.3002 31.77 31.24 32.30 31.77 32.30 35,130 31.785 0.00%
2016-04-29 0 0.300 0.295 0.300 0.295 0.300 6,360,000 1,904,850 0.2995 31.77 31.24 31.77 31.24 31.77 60,060 31.716 0.00%
2016-04-28 0 0.300 0.300 0.305 0.285 0.315 12,840,000 3,789,000 0.2951 31.77 31.77 32.30 30.18 33.36 121,254 31.248 -4.76%
2016-04-27 0 0.315 0.315 0.320 0.315 0.330 2,340,000 747,900 0.3196 33.36 33.36 33.89 33.36 34.94 22,098 33.845 -1.56%
2016-04-26 0 0.320 0.320 0.325 0.320 0.320 4,020,000 1,286,400 0.3200 33.89 33.89 34.42 33.89 33.89 37,963 33.886 0.00%
2016-04-25 0 0.320 0.320 0.325 0.315 0.320 13,420,000 4,292,300 0.3198 33.89 33.89 34.42 33.36 33.89 126,731 33.869 0.00%
2016-04-22 0 0.320 0.320 0.325 0.315 0.345 9,810,000 3,138,900 0.3200 33.89 33.89 34.42 33.36 36.53 92,640 33.883 -7.25%
2016-04-21 0 0.345 0.340 0.345 0.345 0.350 5,310,000 1,846,050 0.3477 36.53 36.00 36.53 36.53 37.06 50,145 36.814 0.00%
2016-04-20 0 0.345 0.340 0.345 0.330 0.360 11,340,000 3,951,450 0.3485 36.53 36.00 36.53 34.94 38.12 107,089 36.899 0.00%
2016-04-19 0 0.345 0.340 0.350 0.335 0.350 8,915,000 3,071,675 0.3446 36.53 36.00 37.06 35.47 37.06 84,188 36.486 4.55%
2016-04-18 0 0.330 0.325 0.330 0.320 0.335 11,314,346 3,720,147 0.3288 34.94 34.42 34.94 33.89 35.47 106,847 34.818 4.76%
2016-04-15 0 0.315 0.315 0.320 0.310 0.325 44,990,000 13,700,850 0.3045 33.36 33.36 33.89 32.83 34.42 424,861 32.248 1.61%
2016-04-14 0 0.310 0.305 0.310 0.305 0.310 1,260,000 388,350 0.3082 32.83 32.30 32.83 32.30 32.83 11,899 32.638 1.64%
2016-04-13 0 0.305 0.300 0.305 0.295 0.310 9,492,000 2,884,230 0.3039 32.30 31.77 32.30 31.24 32.83 89,637 32.177 3.39%
2016-04-12 0 0.295 0.290 0.300 0.295 0.300 2,480,000 736,200 0.2969 31.24 30.71 31.77 31.24 31.77 23,420 31.435 -1.67%
2016-04-11 0 0.300 0.300 0.305 0.290 0.305 5,580,000 1,672,200 0.2997 31.77 31.77 32.30 30.71 32.30 52,695 31.734 0.00%
2016-04-08 0 0.300 0.295 0.305 0.300 0.305 3,690,000 1,108,500 0.3004 31.77 31.24 32.30 31.77 32.30 34,846 31.811 -1.64%
2016-04-07 0 0.305 0.300 0.305 0.295 0.325 8,425,000 2,580,975 0.3063 32.30 31.77 32.30 31.24 34.42 79,561 32.440 0.00%
2016-04-06 0 0.305 0.300 0.305 0.300 0.310 23,895,000 7,270,350 0.3043 32.30 31.77 32.30 31.77 32.83 225,652 32.219 3.39%
2016-04-05 0 0.295 0.295 0.300 0.285 0.305 4,710,000 1,400,250 0.2973 31.24 31.24 31.77 30.18 32.30 44,479 31.481 3.51%
2016-04-01 0 0.285 0.285 0.290 0.285 0.310 9,900,000 2,893,500 0.2923 30.18 30.18 30.71 30.18 32.83 93,490 30.950 -5.00%
2016-03-31 0 0.300 0.295 0.300 0.285 0.305 102,430,000 29,285,550 0.2859 31.77 31.24 31.77 30.18 32.30 967,294 30.276 5.26%
2016-03-30 0 0.285 0.285 0.290 0.280 0.285 3,510,000 996,450 0.2839 30.18 30.18 30.71 29.65 30.18 33,147 30.062 0.00%
2016-03-29 0 0.285 0.275 0.285 0.275 0.290 10,770,000 3,018,300 0.2803 30.18 29.12 30.18 29.12 30.71 101,706 29.677 -1.72%
2016-03-24 0 0.290 0.280 0.290 0.275 0.290 5,190,000 1,467,600 0.2828 30.71 29.65 30.71 29.12 30.71 49,012 29.944 3.57%
2016-03-23 0 0.280 0.270 0.280 0.270 0.280 5,390,000 1,487,000 0.2759 29.65 28.59 29.65 28.59 29.65 50,900 29.214 0.00%
2016-03-22 0 0.280 0.275 0.280 0.280 0.280 780,000 218,400 0.2800 29.65 29.12 29.65 29.65 29.65 7,366 29.650 0.00%
2016-03-21 0 0.280 0.280 0.285 0.270 0.280 5,370,000 1,482,300 0.2760 29.65 29.65 30.18 28.59 29.65 50,711 29.230 -1.75%
2016-03-18 0 0.285 0.270 0.285 0.270 0.300 10,680,000 2,987,700 0.2797 30.18 28.59 30.18 28.59 31.77 100,856 29.623 3.64%
2016-03-17 0 0.275 0.270 0.275 0.250 0.275 4,800,000 1,263,150 0.2632 29.12 28.59 29.12 26.47 29.12 45,329 27.866 1.85%
2016-03-16 0 0.270 0.265 0.275 0.270 0.275 7,620,000 2,059,500 0.2703 28.59 28.06 29.12 28.59 29.12 71,959 28.620 -1.82%
2016-03-15 0 0.275 0.270 0.275 0.270 0.290 12,030,000 3,334,050 0.2771 29.12 28.59 29.12 28.59 30.71 113,605 29.348 1.85%
2016-03-14 0 0.270 0.270 0.275 0.265 0.275 5,220,000 1,413,900 0.2709 28.59 28.59 29.12 28.06 29.12 49,295 28.682 0.00%
2016-03-11 0 0.270 0.270 0.275 0.265 0.275 13,170,000 3,556,800 0.2701 28.59 28.59 29.12 28.06 29.12 124,370 28.598 0.00%
2016-03-10 0 0.270 0.265 0.270 0.255 0.285 35,620,000 9,700,000 0.2723 28.59 28.06 28.59 27.00 30.18 336,376 28.837 5.88%
2016-03-09 0 0.255 0.250 0.260 0.250 0.265 8,250,000 2,127,450 0.2579 27.00 26.47 27.53 26.47 28.06 77,909 27.307 0.00%
2016-03-08 0 0.255 0.250 0.260 0.245 0.265 27,510,000 6,919,170 0.2515 27.00 26.47 27.53 25.94 28.06 259,790 26.634 -5.56%
2016-03-07 0 0.270 0.265 0.270 0.260 0.315 38,615,000 11,006,500 0.2850 28.59 28.06 28.59 27.53 33.36 364,659 30.183 -5.26%
2016-03-04 0 0.285 0.280 0.290 0.236 0.295 46,420,000 12,654,530 0.2726 30.18 29.65 30.71 24.99 31.24 438,366 28.868 21.28%
2016-03-03 0 0.235 0.229 0.235 0.219 0.235 57,030,000 12,690,450 0.2225 24.88 24.25 24.88 23.19 24.88 538,561 23.564 4.44%
2016-03-02 0 0.225 0.220 0.225 0.220 0.230 14,580,000 3,258,120 0.2235 23.83 23.30 23.83 23.30 24.36 137,686 23.663 2.27%
2016-03-01 0 0.220 0.219 0.223 0.220 0.228 6,900,000 1,541,430 0.2234 23.30 23.19 23.61 23.30 24.14 65,160 23.656 -1.35%
2016-02-29 0 0.223 0.216 0.222 0.215 0.228 12,630,000 2,816,700 0.2230 23.61 22.87 23.51 22.77 24.14 119,271 23.616 -0.89%
2016-02-26 0 0.225 0.220 0.225 0.215 0.229 16,990,000 3,810,270 0.2243 23.83 23.30 23.83 22.77 24.25 160,444 23.748 2.27%
2016-02-25 0 0.220 0.213 0.220 0.216 0.222 11,640,000 2,566,470 0.2205 23.30 22.56 23.30 22.87 23.51 109,922 23.348 4.76%
2016-02-24 0 0.210 0.209 0.210 0.210 0.221 14,700,000 3,184,500 0.2166 22.24 22.13 22.24 22.24 23.40 138,819 22.940 -1.41%
2016-02-23 0 0.213 0.210 0.213 0.207 0.218 3,300,000 703,170 0.2131 22.56 22.24 22.56 21.92 23.08 31,163 22.564 3.90%
2016-02-22 0 0.205 0.205 0.207 0.205 0.215 1,890,000 390,960 0.2069 21.71 21.71 21.92 21.71 22.77 17,848 21.905 -5.96%
2016-02-19 0 0.218 0.211 0.218 0.203 0.219 1,860,000 396,270 0.2130 23.08 22.34 23.08 21.50 23.19 17,565 22.560 6.34%
2016-02-18 0 0.205 0.205 0.206 0.200 0.208 2,670,000 541,500 0.2028 21.71 21.71 21.81 21.18 22.03 25,214 21.476 -0.49%
2016-02-17 0 0.206 0.201 0.206 0.200 0.218 7,680,000 1,582,440 0.2060 21.81 21.28 21.81 21.18 23.08 72,526 21.819 -6.36%
2016-02-16 0 0.220 0.214 0.220 0.220 0.220 60,000 13,200 0.2200 23.30 22.66 23.30 23.30 23.30 567 23.297 1.38%
2016-02-15 0 0.217 0.209 0.217 0.205 0.218 4,350,000 924,930 0.2126 22.98 22.13 22.98 21.71 23.08 41,079 22.516 0.93%
2016-02-12 0 0.215 0.208 0.215 0.214 0.218 270,000 57,930 0.2146 22.77 22.03 22.77 22.66 23.08 2,550 22.720 -4.87%
2016-02-11 0 0.226 0.217 0.226 - - 0 0 - 23.93 22.98 23.93 - - 0 - -0.88%
2016-02-05 0 0.228 0.218 0.227 0.214 0.228 12,630,000 2,807,220 0.2223 24.14 23.08 24.04 22.66 24.14 119,271 23.536 0.00%
2016-02-04 0 0.228 0.220 0.228 0.214 0.229 17,850,000 4,033,170 0.2259 24.14 23.30 24.14 22.66 24.25 168,566 23.926 3.64%
2016-02-03 0 0.220 0.211 0.220 0.192 0.220 17,370,000 3,623,310 0.2086 23.30 22.34 23.30 20.33 23.30 164,033 22.089 8.91%
2016-02-02 0 0.202 0.197 0.200 0.195 0.221 8,850,000 1,806,810 0.2042 21.39 20.86 21.18 20.65 23.40 83,575 21.619 -9.01%
2016-02-01 0 0.222 0.211 0.222 0.215 0.222 570,000 124,890 0.2191 23.51 22.34 23.51 22.77 23.51 5,383 23.202 1.37%
2016-01-29 0 0.219 0.212 0.220 0.204 0.219 6,060,000 1,295,640 0.2138 23.19 22.45 23.30 21.60 23.19 57,227 22.640 5.29%
2016-01-28 0 0.208 0.206 0.210 0.205 0.210 1,470,000 302,790 0.2060 22.03 21.81 22.24 21.71 22.24 13,882 21.812 -2.35%
2016-01-27 0 0.213 0.210 0.213 0.213 0.219 1,230,000 263,190 0.2140 22.56 22.24 22.56 22.56 23.19 11,615 22.659 -0.47%
2016-01-26 0 0.214 0.213 0.214 0.214 0.215 1,020,000 218,970 0.2147 22.66 22.56 22.66 22.66 22.77 9,632 22.733 -2.73%
2016-01-25 0 0.220 0.219 0.224 0.220 0.227 960,000 212,010 0.2208 23.30 23.19 23.72 23.30 24.04 9,066 23.386 -0.90%
2016-01-22 0 0.222 0.221 0.225 0.221 0.237 10,050,000 2,326,680 0.2315 23.51 23.40 23.83 23.40 25.10 94,907 24.515 0.91%
2016-01-21 0 0.220 0.209 0.225 0.210 0.228 3,330,000 734,040 0.2204 23.30 22.13 23.83 22.24 24.14 31,447 23.342 0.00%
2016-01-20 0 0.220 0.218 0.222 0.219 0.239 4,050,000 899,070 0.2220 23.30 23.08 23.51 23.19 25.31 38,246 23.508 -5.98%
2016-01-19 0 0.234 0.230 0.234 0.222 0.238 5,970,000 1,391,370 0.2331 24.78 24.36 24.78 23.51 25.20 56,377 24.680 1.30%
2016-01-18 0 0.231 0.223 0.231 0.216 0.233 5,404,000 1,199,449 0.2220 24.46 23.61 24.46 22.87 24.67 51,032 23.504 -1.28%
2016-01-15 0 0.234 0.222 0.236 0.225 0.236 1,320,000 307,170 0.2327 24.78 23.51 24.99 23.83 24.99 12,465 24.642 -1.27%
2016-01-14 0 0.237 0.227 0.237 0.227 0.238 1,620,000 375,870 0.2320 25.10 24.04 25.10 24.04 25.20 15,298 24.569 -0.84%
2016-01-13 0 0.239 0.211 0.239 0.205 0.239 4,080,000 907,980 0.2225 25.31 22.34 25.31 21.71 25.31 38,529 23.566 17.16%
2016-01-12 0 0.204 0.203 0.208 0.203 0.210 3,390,000 701,700 0.2070 21.60 21.50 22.03 21.50 22.24 32,013 21.919 -1.45%
2016-01-11 0 0.207 0.207 0.209 0.207 0.225 3,240,000 696,360 0.2149 21.92 21.92 22.13 21.92 23.83 30,597 22.759 -8.00%
2016-01-08 0 0.225 0.224 0.229 0.225 0.230 1,080,000 244,380 0.2263 23.83 23.72 24.25 23.83 24.36 10,199 23.961 -0.88%
2016-01-07 0 0.227 0.226 0.230 0.226 0.239 2,220,000 512,400 0.2308 24.04 23.93 24.36 23.93 25.31 20,964 24.441 -5.02%
2016-01-06 0 0.239 0.239 0.246 0.239 0.240 660,000 157,770 0.2390 25.31 25.31 26.05 25.31 25.41 6,233 25.313 -1.24%
2016-01-05 0 0.242 0.236 0.242 0.242 0.250 5,730,000 1,413,930 0.2468 25.63 24.99 25.63 25.63 26.47 54,111 26.130 0.83%
2016-01-04 0 0.240 0.236 0.241 0.234 0.244 5,070,000 1,212,960 0.2392 25.41 24.99 25.52 24.78 25.84 47,878 25.334 0.00%
2015-12-31 0 0.240 0.236 0.242 0.236 0.244 3,660,000 882,030 0.2410 25.41 24.99 25.63 24.99 25.84 34,563 25.519 2.13%
2015-12-30 0 0.235 0.228 0.235 0.226 0.235 4,800,000 1,096,560 0.2285 24.88 24.14 24.88 23.93 24.88 45,329 24.191 2.17%
2015-12-29 0 0.230 0.229 0.230 0.220 0.242 7,860,000 1,805,370 0.2297 24.36 24.25 24.36 23.30 25.63 74,226 24.323 -2.95%
2015-12-28 0 0.237 0.231 0.237 0.223 0.238 5,220,000 1,199,490 0.2298 25.10 24.46 25.10 23.61 25.20 49,295 24.333 6.28%
2015-12-24 0 0.223 0.222 0.223 0.223 0.223 30,000 6,690 0.2230 23.61 23.51 23.61 23.61 23.61 283 23.614 -0.45%
2015-12-23 0 0.224 0.224 0.227 0.223 0.228 2,370,000 531,780 0.2244 23.72 23.72 24.04 23.61 24.14 22,381 23.760 -1.75%
2015-12-22 0 0.228 0.228 0.231 0.224 0.231 1,830,000 418,770 0.2288 24.14 24.14 24.46 23.72 24.46 17,282 24.232 -0.87%
2015-12-21 0 0.230 0.226 0.230 0.226 0.230 480,000 109,230 0.2276 24.36 23.93 24.36 23.93 24.36 4,533 24.097 0.00%
2015-12-18 0 0.230 0.226 0.230 0.225 0.232 9,870,000 2,257,350 0.2287 24.36 23.93 24.36 23.83 24.57 93,207 24.219 0.00%
2015-12-17 0 0.230 0.230 0.232 0.222 0.230 6,240,000 1,419,630 0.2275 24.36 24.36 24.57 23.51 24.36 58,927 24.091 2.22%
2015-12-16 0 0.225 0.224 0.231 0.225 0.233 2,190,000 501,870 0.2292 23.83 23.72 24.46 23.83 24.67 20,681 24.267 0.00%
2015-12-15 0 0.225 0.226 0.234 0.225 0.230 6,930,000 1,578,690 0.2278 23.83 23.93 24.78 23.83 24.36 65,443 24.123 -2.17%
2015-12-14 0 0.230 0.230 0.234 0.226 0.235 1,900,000 440,210 0.2317 24.36 24.36 24.78 23.93 24.88 17,943 24.534 -0.43%
2015-12-11 0 0.231 0.231 0.234 0.231 0.244 2,670,000 627,720 0.2351 24.46 24.46 24.78 24.46 25.84 25,214 24.896 -5.33%
2015-12-10 0 0.244 0.243 0.244 0.242 0.246 3,180,000 772,890 0.2430 25.84 25.73 25.84 25.63 26.05 30,030 25.737 1.67%
2015-12-09 0 0.240 0.239 0.241 0.230 0.240 243,640,000 56,982,010 0.2339 25.41 25.31 25.52 24.36 25.41 2,300,806 24.766 1.69%
2015-12-08 0 0.236 0.236 0.240 0.231 0.249 17,963,100 4,300,175 0.2394 24.99 24.99 25.41 24.46 26.37 169,634 25.350 2.61%
2015-12-07 0 0.230 0.230 0.232 0.226 0.239 1,597,000 370,225 0.2318 24.36 24.36 24.57 23.93 25.31 15,081 24.549 2.68%
2015-12-04 0 0.224 0.224 0.230 0.224 0.230 1,740,000 394,020 0.2264 23.72 23.72 24.36 23.72 24.36 16,432 23.979 -0.88%
2015-12-03 0 0.226 0.226 0.229 0.226 0.230 1,110,000 253,170 0.2281 23.93 23.93 24.25 23.93 24.36 10,482 24.152 -0.44%
2015-12-02 0 0.227 0.227 0.230 0.226 0.234 1,740,000 397,950 0.2287 24.04 24.04 24.36 23.93 24.78 16,432 24.219 -3.81%
2015-12-01 0 0.236 0.227 0.236 0.225 0.236 1,200,000 276,870 0.2307 24.99 24.04 24.99 23.83 24.99 11,332 24.432 2.61%
2015-11-30 0 0.230 0.224 0.230 0.225 0.230 1,710,000 389,580 0.2278 24.36 23.72 24.36 23.83 24.36 16,148 24.125 -0.43%
2015-11-27 0 0.231 0.229 0.232 0.229 0.245 7,830,000 1,841,310 0.2352 24.46 24.25 24.57 24.25 25.94 73,942 24.902 -5.71%
2015-11-26 0 0.245 0.241 0.246 0.240 0.255 6,780,000 1,661,790 0.2451 25.94 25.52 26.05 25.41 27.00 64,027 25.955 -0.41%
2015-11-25 0 0.246 0.246 0.247 0.238 0.260 24,580,000 6,114,720 0.2488 26.05 26.05 26.16 25.20 27.53 232,120 26.343 4.24%
2015-11-24 0 0.236 0.233 0.237 0.226 0.238 64,470,000 14,648,850 0.2272 24.99 24.67 25.10 23.93 25.20 608,820 24.061 3.96%
2015-11-23 0 0.227 0.226 0.233 0.225 0.236 4,230,000 963,570 0.2278 24.04 23.93 24.67 23.83 24.99 39,946 24.122 -2.16%
2015-11-20 0 0.232 0.230 0.232 0.216 0.248 12,120,000 2,760,690 0.2278 24.57 24.36 24.57 22.87 26.26 114,455 24.120 8.92%
2015-11-19 0 0.213 0.211 0.214 0.205 0.221 34,210,000 7,413,490 0.2167 22.56 22.34 22.66 21.71 23.40 323,061 22.948 -3.18%
2015-11-18 0 0.220 0.221 0.227 0.220 0.227 2,430,000 546,420 0.2249 23.30 23.40 24.04 23.30 24.04 22,948 23.812 -2.65%
2015-11-17 0 0.226 0.226 0.230 0.226 0.240 2,820,000 651,810 0.2311 23.93 23.93 24.36 23.93 25.41 26,631 24.476 -1.74%
2015-11-16 0 0.230 0.230 0.231 0.230 0.236 1,860,000 430,590 0.2315 24.36 24.36 24.46 24.36 24.99 17,565 24.514 0.00%
2015-11-13 0 0.230 0.230 0.236 0.225 0.241 5,160,000 1,208,070 0.2341 24.36 24.36 24.99 23.83 25.52 48,728 24.792 -4.17%
2015-11-12 0 0.240 0.240 0.243 0.240 0.247 3,000,000 734,160 0.2447 25.41 25.41 25.73 25.41 26.16 28,330 25.914 -1.23%
2015-11-11 0 0.243 0.242 0.248 0.231 0.255 9,840,000 2,450,250 0.2490 25.73 25.63 26.26 24.46 27.00 92,924 26.368 6.11%
2015-11-10 0 0.229 0.229 0.237 0.221 0.228 70,290,000 15,815,220 0.2250 24.25 24.25 25.10 23.40 24.14 663,781 23.826 1.33%
2015-11-09 0 0.226 0.226 0.229 0.224 0.236 7,625,000 1,741,460 0.2284 23.93 23.93 24.25 23.72 24.99 72,006 24.185 -3.83%
2015-11-06 0 0.235 0.235 0.240 0.235 0.245 3,150,000 754,980 0.2397 24.88 24.88 25.41 24.88 25.94 29,747 25.380 -4.08%
2015-11-05 0 0.245 0.242 0.248 0.245 0.250 960,000 237,780 0.2477 25.94 25.63 26.26 25.94 26.47 9,066 26.228 -2.00%
2015-11-04 0 0.250 0.248 0.250 0.246 0.255 2,790,000 697,290 0.2499 26.47 26.26 26.47 26.05 27.00 26,347 26.465 0.00%
2015-11-03 0 0.250 0.250 0.255 0.250 0.260 3,480,000 878,400 0.2524 26.47 26.47 27.00 26.47 27.53 32,863 26.729 -3.85%
2015-11-02 0 0.260 0.260 0.265 0.260 0.260 1,740,000 452,400 0.2600 27.53 27.53 28.06 27.53 27.53 16,432 27.532 0.00%
2015-10-30 0 0.260 0.260 0.265 0.255 0.265 9,960,000 2,574,300 0.2585 27.53 27.53 28.06 27.00 28.06 94,057 27.370 -3.70%
2015-10-29 0 0.270 0.270 0.275 0.250 0.280 43,500,000 11,165,400 0.2567 28.59 28.59 29.12 26.47 29.65 410,791 27.180 -1.82%
2015-10-28 0 0.275 0.270 0.275 0.270 0.280 3,727,050 1,012,813 0.2717 29.12 28.59 29.12 28.59 29.65 35,196 28.776 -1.79%
2015-10-27 0 0.280 0.265 0.275 0.260 0.280 3,600,000 985,650 0.2738 29.65 28.06 29.12 27.53 29.65 33,996 28.993 1.82%
2015-10-26 0 0.275 0.260 0.275 0.255 0.275 6,270,000 1,650,900 0.2633 29.12 27.53 29.12 27.00 29.12 59,211 27.882 1.85%
2015-10-23 0 0.270 0.260 0.270 0.250 0.275 19,380,000 4,934,850 0.2546 28.59 27.53 28.59 26.47 29.12 183,014 26.964 -1.82%
2015-10-22 0 0.275 0.265 0.275 0.250 0.275 8,010,000 2,063,700 0.2576 29.12 28.06 29.12 26.47 29.12 75,642 27.282 1.85%
2015-10-20 0 0.270 0.260 0.270 0.260 0.270 1,770,000 466,800 0.2637 28.59 27.53 28.59 27.53 28.59 16,715 27.927 0.00%
2015-10-19 0 0.270 0.265 0.270 0.260 0.270 32,460,000 8,733,600 0.2691 28.59 28.06 28.59 27.53 28.59 306,535 28.491 -5.26%
2015-10-16 0 0.285 0.280 0.285 0.250 0.285 14,760,000 4,023,450 0.2726 30.18 29.65 30.18 26.47 30.18 139,386 28.866 14.00%
2015-10-15 0 0.250 0.249 0.250 0.250 0.255 1,830,000 459,150 0.2509 26.47 26.37 26.47 26.47 27.00 17,282 26.569 0.00%
2015-10-14 0 0.250 0.250 0.255 0.250 0.255 2,280,000 574,650 0.2520 26.47 26.47 27.00 26.47 27.00 21,531 26.689 -1.96%
2015-10-13 0 0.255 0.250 0.255 0.250 0.260 5,730,000 1,451,850 0.2534 27.00 26.47 27.00 26.47 27.53 54,111 26.831 -1.92%
2015-10-12 0 0.260 0.255 0.260 0.260 0.290 6,600,000 1,761,600 0.2669 27.53 27.00 27.53 27.53 30.71 62,327 28.264 -7.14%
2015-10-09 0 0.280 0.265 0.280 0.270 0.285 2,370,000 655,050 0.2764 29.65 28.06 29.65 28.59 30.18 22,381 29.268 0.00%
2015-10-08 0 0.280 0.265 0.285 0.240 0.295 17,820,000 4,668,090 0.2620 29.65 28.06 30.18 25.41 31.24 168,283 27.740 13.82%
2015-10-07 0 0.246 0.246 0.248 0.245 0.260 12,240,000 3,050,070 0.2492 26.05 26.05 26.26 25.94 27.53 115,588 26.387 -5.38%
2015-10-06 0 0.260 0.255 0.260 0.260 0.270 2,430,000 638,700 0.2628 27.53 27.00 27.53 27.53 28.59 22,948 27.833 0.00%
2015-10-05 0 0.260 0.255 0.260 0.250 0.270 4,980,000 1,288,500 0.2587 27.53 27.00 27.53 26.47 28.59 47,028 27.398 -3.70%
2015-10-02 0 0.270 0.265 0.270 0.248 0.285 25,320,000 6,539,250 0.2583 28.59 28.06 28.59 26.26 30.18 239,109 27.348 -3.57%
2015-09-30 0 0.280 0.275 0.280 0.270 0.285 2,580,000 723,450 0.2804 29.65 29.12 29.65 28.59 30.18 24,364 29.693 -1.75%
2015-09-29 0 0.285 0.270 0.285 0.260 0.290 2,580,000 720,750 0.2794 30.18 28.59 30.18 27.53 30.71 24,364 29.582 0.00%
2015-09-25 0 0.285 0.280 0.290 0.280 0.295 3,240,000 933,750 0.2882 30.18 29.65 30.71 29.65 31.24 30,597 30.518 0.00%
2015-09-24 0 0.285 0.280 0.290 0.280 0.285 517,500 146,137 0.2824 30.18 29.65 30.71 29.65 30.18 4,887 29.903 0.00%
2015-09-23 0 0.285 0.285 0.290 0.280 0.290 2,700,000 770,850 0.2855 30.18 30.18 30.71 29.65 30.71 25,497 30.233 -5.00%
2015-09-22 0 0.300 0.295 0.300 0.295 0.300 2,730,000 810,450 0.2969 31.77 31.24 31.77 31.24 31.77 25,781 31.436 0.00%
2015-09-21 0 0.300 0.295 0.300 0.275 0.300 5,040,000 1,456,650 0.2890 31.77 31.24 31.77 29.12 31.77 47,595 30.605 3.45%
2015-09-18 0 0.290 0.280 0.290 0.280 0.295 1,380,000 398,250 0.2886 30.71 29.65 30.71 29.65 31.24 13,032 30.559 -3.33%
2015-09-17 0 0.300 0.295 0.300 0.280 0.300 3,210,000 936,450 0.2917 31.77 31.24 31.77 29.65 31.77 30,314 30.892 0.00%
2015-09-16 0 0.300 0.285 0.300 0.295 0.300 1,560,000 465,300 0.2983 31.77 30.18 31.77 31.24 31.77 14,732 31.585 0.00%
2015-09-15 0 0.300 0.285 0.300 0.295 0.300 990,000 294,000 0.2970 31.77 30.18 31.77 31.24 31.77 9,349 31.447 0.00%
2015-09-14 0 0.300 0.290 0.300 0.285 0.300 1,590,000 468,000 0.2943 31.77 30.71 31.77 30.18 31.77 15,015 31.169 0.00%
2015-09-11 0 0.300 0.290 0.300 0.280 0.305 1,890,000 555,750 0.2940 31.77 30.71 31.77 29.65 32.30 17,848 31.138 0.00%
2015-09-10 0 0.300 0.285 0.300 0.270 0.305 810,000 234,000 0.2889 31.77 30.18 31.77 28.59 32.30 7,649 30.591 0.00%
2015-09-09 0 0.300 0.290 0.300 0.290 0.315 5,700,000 1,703,700 0.2989 31.77 30.71 31.77 30.71 33.36 53,828 31.651 3.45%
2015-09-08 0 0.290 0.275 0.290 0.265 0.290 2,760,000 774,750 0.2807 30.71 29.12 30.71 28.06 30.71 26,064 29.725 5.45%
2015-09-07 0 0.275 0.260 0.275 0.275 0.275 900,000 249,900 0.2777 29.12 27.53 29.12 29.12 29.12 8,499 29.403 0.00%
2015-09-04 0 0.275 0.265 0.275 0.265 0.275 1,380,000 373,350 0.2705 29.12 28.06 29.12 28.06 29.12 13,032 28.649 3.77%
2015-09-02 0 0.265 0.255 0.270 0.245 0.300 15,884,000 4,108,160 0.2586 28.06 27.00 28.59 25.94 31.77 150,000 27.388 -1.85%
2015-09-01 0 0.270 0.260 0.270 0.260 0.270 2,730,000 717,450 0.2628 28.59 27.53 28.59 27.53 28.59 25,781 27.829 0.00%
2015-08-31 0 0.270 0.270 0.275 0.260 0.275 1,320,000 351,900 0.2666 28.59 28.59 29.12 27.53 29.12 12,465 28.230 -1.82%
2015-08-28 0 0.275 0.275 0.280 0.275 0.300 4,140,000 1,193,700 0.2883 29.12 29.12 29.65 29.12 31.77 39,096 30.533 0.00%
2015-08-27 0 0.275 0.270 0.275 0.265 0.275 5,700,000 1,531,500 0.2687 29.12 28.59 29.12 28.06 29.12 53,828 28.452 0.00%
2015-08-26 0 0.275 0.265 0.275 0.265 0.275 2,076,000 562,200 0.2708 29.12 28.06 29.12 28.06 29.12 19,605 28.677 0.00%
2015-08-25 0 0.275 0.265 0.280 0.255 0.280 4,522,000 1,227,550 0.2715 29.12 28.06 29.65 27.00 29.65 42,703 28.746 -1.79%
2015-08-24 0 0.280 0.265 0.280 0.265 0.280 5,960,000 1,608,650 0.2699 29.65 28.06 29.65 28.06 29.65 56,283 28.581 -6.67%
2015-08-21 0 0.300 0.290 0.305 0.290 0.300 2,580,000 761,400 0.2951 31.77 30.71 32.30 30.71 31.77 24,364 31.251 -1.64%
2015-08-20 0 0.305 0.295 0.305 0.280 0.305 8,086,000 2,383,395 0.2948 32.30 31.24 32.30 29.65 32.30 76,360 31.213 1.67%
2015-08-19 0 0.300 0.290 0.300 0.285 0.305 5,160,000 1,507,200 0.2921 31.77 30.71 31.77 30.18 32.30 48,728 30.931 -3.23%
2015-08-18 0 0.310 0.305 0.310 0.300 0.325 7,231,000 2,215,795 0.3064 32.83 32.30 32.83 31.77 34.42 68,286 32.449 -6.06%
2015-08-17 0 0.330 0.325 0.330 0.320 0.335 2,220,000 718,500 0.3236 34.94 34.42 34.94 33.89 35.47 20,964 34.272 -1.49%
2015-08-14 0 0.335 0.330 0.340 0.330 0.340 1,020,000 340,800 0.3341 35.47 34.94 36.00 34.94 36.00 9,632 35.381 -1.47%
2015-08-13 0 0.340 0.335 0.350 0.330 0.350 2,825,000 955,225 0.3381 36.00 35.47 37.06 34.94 37.06 26,678 35.806 3.03%
2015-08-12 0 0.330 0.325 0.340 0.310 0.355 16,530,000 5,346,600 0.3234 34.94 34.42 36.00 32.83 37.59 156,100 34.251 -8.33%
2015-08-11 0 0.360 0.355 0.360 0.355 0.365 1,800,000 644,250 0.3579 38.12 37.59 38.12 37.59 38.65 16,998 37.901 -1.37%
2015-08-10 0 0.365 0.355 0.365 0.350 0.370 8,850,000 3,148,500 0.3558 38.65 37.59 38.65 37.06 39.18 83,575 37.673 -1.35%
2015-08-07 0 0.370 0.365 0.375 0.365 0.375 2,640,000 965,100 0.3656 39.18 38.65 39.71 38.65 39.71 24,931 38.711 -2.63%
2015-08-06 0 0.380 0.370 0.380 0.365 0.380 3,150,000 1,168,350 0.3709 40.24 39.18 40.24 38.65 40.24 29,747 39.276 0.00%
2015-08-05 0 0.380 0.360 0.380 0.360 0.380 7,650,000 2,844,300 0.3718 40.24 38.12 40.24 38.12 40.24 72,243 39.372 2.70%
2015-08-04 0 0.370 0.365 0.370 0.360 0.370 2,070,000 757,200 0.3658 39.18 38.65 39.18 38.12 39.18 19,548 38.735 -1.33%
2015-08-03 0 0.375 0.360 0.375 0.355 0.380 15,630,000 5,726,100 0.3664 39.71 38.12 39.71 37.59 40.24 147,601 38.794 0.00%
2015-07-31 0 0.375 0.360 0.380 0.355 0.380 10,140,000 3,694,050 0.3643 39.71 38.12 40.24 37.59 40.24 95,757 38.577 -1.32%
2015-07-30 0 0.380 0.360 0.385 0.350 0.385 20,580,000 7,561,500 0.3674 40.24 38.12 40.77 37.06 40.77 194,347 38.907 1.33%
2015-07-29 0 0.375 0.360 0.375 0.340 0.380 13,110,000 4,743,000 0.3618 39.71 38.12 39.71 36.00 40.24 123,804 38.311 -1.32%
2015-07-28 0 0.380 0.350 0.380 0.330 0.390 14,250,000 5,211,450 0.3657 40.24 37.06 40.24 34.94 41.30 134,569 38.727 10.14%
2015-07-27 0 0.345 0.340 0.350 0.340 0.370 20,580,000 7,261,650 0.3528 36.53 36.00 37.06 36.00 39.18 194,347 37.364 -9.21%
2015-07-24 0 0.380 0.375 0.380 0.375 0.380 2,700,000 1,021,200 0.3782 40.24 39.71 40.24 39.71 40.24 25,497 40.051 -2.56%
2015-07-23 0 0.390 0.380 0.390 0.360 0.390 7,720,000 2,921,200 0.3784 41.30 40.24 41.30 38.12 41.30 72,904 40.069 4.00%
2015-07-22 0 0.375 0.360 0.375 0.335 0.380 27,900,000 9,967,500 0.3573 39.71 38.12 39.71 35.47 40.24 263,473 37.831 -1.32%
2015-07-21 0 0.380 0.365 0.385 0.350 0.385 21,630,000 7,961,400 0.3681 40.24 38.65 40.77 37.06 40.77 204,262 38.976 -2.56%
2015-07-20 0 0.390 0.370 0.390 0.370 0.405 16,593,000 6,301,050 0.3797 41.30 39.18 41.30 39.18 42.89 156,695 40.212 -3.70%
2015-07-17 0 0.405 0.400 0.405 0.390 0.415 7,800,000 3,127,350 0.4009 42.89 42.36 42.89 41.30 43.95 73,659 42.457 -2.41%
2015-07-16 0 0.415 0.410 0.415 0.370 0.420 11,490,000 4,552,650 0.3962 43.95 43.42 43.95 39.18 44.48 108,505 41.958 5.06%
2015-07-15 0 0.395 0.380 0.395 0.360 0.395 8,880,000 3,325,500 0.3745 41.83 40.24 41.83 38.12 41.83 83,858 39.656 0.00%
2015-07-14 0 0.395 0.385 0.395 0.375 0.395 12,900,000 4,896,750 0.3796 41.83 40.77 41.83 39.71 41.83 121,821 40.196 1.28%
2015-07-13 0 0.390 0.380 0.390 0.355 0.395 9,930,000 3,704,700 0.3731 41.30 40.24 41.30 37.59 41.83 93,774 39.507 2.63%
2015-07-10 0 0.380 0.375 0.385 0.375 0.445 44,501,000 18,144,405 0.4077 40.24 39.71 40.77 39.71 47.12 420,244 43.176 15.15%
2015-07-09 1 - - - - - 0 0 - 34.94 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 34.94 - - - - 0 - 0.00%
2015-07-07 0 0.330 0.285 0.330 0.260 0.360 40,900,000 12,373,950 0.3025 34.94 30.18 34.94 27.53 38.12 386,238 32.037 0.00%
2015-07-06 0 0.330 0.320 0.330 0.220 0.370 72,300,000 21,420,450 0.2963 34.94 33.89 34.94 23.30 39.18 682,763 31.373 -8.33%
2015-07-03 0 0.360 0.350 0.360 0.340 0.395 23,415,000 8,338,075 0.3561 38.12 37.06 38.12 36.00 41.83 221,119 37.709 -8.86%
2015-07-02 0 0.395 0.370 0.395 0.360 0.395 17,940,000 6,713,250 0.3742 41.83 39.18 41.83 38.12 41.83 169,416 39.626 1.28%
2015-06-30 0 0.390 0.375 0.390 0.340 0.390 24,040,000 8,672,250 0.3607 41.30 39.71 41.30 36.00 41.30 227,021 38.200 9.86%
2015-06-29 0 0.355 0.350 0.375 0.330 0.405 24,320,000 9,110,250 0.3746 37.59 37.06 39.71 34.94 42.89 229,665 39.668 -10.13%
2015-06-26 0 0.395 0.390 0.395 0.375 0.400 12,930,000 5,037,600 0.3896 41.83 41.30 41.83 39.71 42.36 122,104 41.257 -1.25%
2015-06-25 0 0.400 0.400 0.405 0.395 0.410 8,916,000 3,594,630 0.4032 42.36 42.36 42.89 41.83 43.42 84,198 42.693 -3.61%
2015-06-24 0 0.415 0.410 0.415 0.400 0.425 16,920,000 6,977,850 0.4124 43.95 43.42 43.95 42.36 45.00 159,783 43.671 0.00%
2015-06-23 0 0.415 0.410 0.415 0.390 0.420 44,070,000 17,576,850 0.3988 43.95 43.42 43.95 41.30 44.48 416,174 42.234 -1.19%
2015-06-22 0 0.420 0.415 0.420 0.405 0.425 11,350,000 4,696,250 0.4138 44.48 43.95 44.48 42.89 45.00 107,183 43.815 0.00%
2015-06-19 0 0.420 0.420 0.425 0.415 0.460 17,100,000 7,396,200 0.4325 44.48 44.48 45.00 43.95 48.71 161,483 45.802 -6.67%
2015-06-18 0 0.450 0.445 0.450 0.445 0.460 7,325,000 3,300,525 0.4506 47.65 47.12 47.65 47.12 48.71 69,173 47.714 -1.10%
2015-06-17 0 0.455 0.450 0.455 0.435 0.460 9,020,000 4,029,950 0.4468 48.18 47.65 48.18 46.06 48.71 85,180 47.311 2.25%
2015-06-16 0 0.445 0.440 0.450 0.430 0.455 28,665,000 12,532,950 0.4372 47.12 46.59 47.65 45.53 48.18 270,697 46.299 -2.20%
2015-06-15 0 0.455 0.450 0.455 0.430 0.470 29,416,000 13,191,370 0.4484 48.18 47.65 48.18 45.53 49.77 277,789 47.487 4.60%
2015-06-12 0 0.435 0.430 0.435 0.430 0.450 36,270,000 15,911,900 0.4387 46.06 45.53 46.06 45.53 47.65 342,514 46.456 -3.33%
2015-06-11 0 0.450 0.450 0.455 0.445 0.490 27,850,000 12,728,450 0.4570 47.65 47.65 48.18 47.12 51.89 263,001 48.397 -3.23%
2015-06-10 0 0.465 0.460 0.470 0.445 0.500 43,027,500 20,531,962 0.4772 49.24 48.71 49.77 47.12 52.95 406,329 50.530 4.49%
2015-06-09 0 0.445 0.445 0.455 0.425 0.470 38,585,000 17,186,650 0.4454 47.12 47.12 48.18 45.00 49.77 364,376 47.167 -4.30%
2015-06-08 0 0.465 0.460 0.465 0.460 0.540 40,740,000 19,932,150 0.4893 49.24 48.71 49.24 48.71 57.18 384,727 51.809 -6.06%
2015-06-05 0 0.495 0.490 0.495 0.480 0.540 75,600,000 37,735,200 0.4991 52.42 51.89 52.42 50.83 57.18 713,926 52.856 -6.60%
2015-06-04 0 0.530 0.520 0.530 0.510 0.600 52,745,000 28,476,400 0.5399 56.12 55.06 56.12 54.01 63.54 498,096 57.171 -1.85%
2015-06-03 0 0.540 0.530 0.540 0.520 0.590 59,105,000 32,491,900 0.5497 57.18 56.12 57.18 55.06 62.48 558,156 58.213 -6.90%
2015-06-02 0 0.580 0.570 0.580 0.550 0.630 45,469,000 26,331,470 0.5791 61.42 60.36 61.42 58.24 66.71 429,385 61.324 0.00%
2015-06-01 0 0.580 0.580 0.590 0.550 0.630 72,952,000 43,535,890 0.5968 61.42 61.42 62.48 58.24 66.71 688,920 63.194 0.00%
2015-05-29 0 0.580 0.570 0.580 0.540 0.610 110,380,000 63,927,450 0.5792 61.42 60.36 61.42 57.18 64.59 1,042,370 61.329 -1.69%
2015-05-28 0 0.590 0.580 0.590 0.455 0.700 433,974,100 251,955,454 0.5806 62.48 61.42 62.48 48.18 74.13 4,098,219 61.479 28.26%
2015-05-27 0 0.460 0.455 0.460 0.405 0.460 120,910,000 52,645,250 0.4354 48.71 48.18 48.71 42.89 48.71 1,141,809 46.107 5.75%
2015-05-26 0 0.435 0.430 0.435 0.420 0.445 52,094,000 22,381,400 0.4296 46.06 45.53 46.06 44.48 47.12 491,948 45.495 3.57%
2015-05-22 0 0.420 0.415 0.420 0.410 0.465 115,140,000 50,514,480 0.4387 44.48 43.95 44.48 43.42 49.24 1,087,321 46.458 -4.55%
2015-05-21 0 0.440 0.430 0.445 0.395 0.445 204,990,000 78,479,550 0.3828 46.59 45.53 47.12 41.83 47.12 1,935,816 40.541 1.15%
2015-05-20 0 0.435 0.430 0.435 0.420 0.465 69,990,000 30,458,300 0.4352 46.06 45.53 46.06 44.48 49.24 660,948 46.083 -6.45%
2015-05-19 0 0.465 0.465 0.470 0.435 0.485 85,485,000 39,673,850 0.4641 49.24 49.24 49.77 46.06 51.36 807,275 49.145 8.14%
2015-05-18 0 0.430 0.425 0.430 0.430 0.485 35,280,000 16,020,150 0.4541 45.53 45.00 45.53 45.53 51.36 333,165 48.085 -1.15%
2015-05-15 0 0.435 0.430 0.440 0.415 0.470 19,470,000 8,533,050 0.4383 46.06 45.53 46.59 43.95 49.77 183,864 46.410 -7.45%
2015-05-14 0 0.470 0.465 0.470 0.450 0.485 42,600,000 20,024,100 0.4700 49.77 49.24 49.77 47.65 51.36 402,292 49.775 1.08%
2015-05-13 0 0.465 0.460 0.470 0.440 0.470 37,512,500 17,044,475 0.4544 49.24 48.71 49.77 46.59 49.77 354,248 48.115 4.49%
2015-05-12 0 0.445 0.435 0.440 0.385 0.490 94,905,000 42,824,090 0.4512 47.12 46.06 46.59 40.77 51.89 896,232 47.782 11.25%
2015-05-11 0 0.400 0.400 0.410 0.390 0.415 15,980,000 6,463,000 0.4044 42.36 42.36 43.42 41.30 43.95 150,907 42.828 0.00%
2015-05-08 0 0.400 0.395 0.400 0.375 0.405 14,040,000 5,569,500 0.3967 42.36 41.83 42.36 39.71 42.89 132,586 42.007 6.67%
2015-05-07 0 0.375 0.370 0.380 0.355 0.420 36,330,000 13,746,300 0.3784 39.71 39.18 40.24 37.59 44.48 343,081 40.067 -11.76%
2015-05-06 0 0.425 0.425 0.430 0.415 0.430 8,916,000 3,744,150 0.4199 45.00 45.00 45.53 43.95 45.53 84,198 44.468 0.00%
2015-05-05 0 0.425 0.420 0.425 0.420 0.440 9,764,000 4,178,820 0.4280 45.00 44.48 45.00 44.48 46.59 92,206 45.320 0.00%
2015-05-04 0 0.425 0.425 0.430 0.405 0.460 28,655,000 12,193,750 0.4255 45.00 45.00 45.53 42.89 48.71 270,602 45.061 -5.56%
2015-04-30 0 0.450 0.450 0.460 0.445 0.470 11,402,000 5,178,860 0.4542 47.65 47.65 48.71 47.12 49.77 107,674 48.097 -2.17%
2015-04-29 0 0.460 0.455 0.460 0.450 0.475 8,310,000 3,813,300 0.4589 48.71 48.18 48.71 47.65 50.30 78,475 48.592 -3.16%
2015-04-28 0 0.475 0.465 0.475 0.450 0.475 11,816,000 5,424,515 0.4591 50.30 49.24 50.30 47.65 50.30 111,584 48.614 4.40%
2015-04-27 0 0.455 0.455 0.470 0.455 0.490 14,280,000 6,702,900 0.4694 48.18 48.18 49.77 48.18 51.89 134,853 49.705 -6.19%
2015-04-24 0 0.485 0.485 0.490 0.475 0.485 6,935,000 3,344,000 0.4822 51.36 51.36 51.89 50.30 51.36 65,490 51.061 0.00%
2015-04-23 0 0.485 0.485 0.490 0.485 0.500 6,969,000 3,413,535 0.4898 51.36 51.36 51.89 51.36 52.95 65,812 51.868 -2.02%
2015-04-22 0 0.495 0.490 0.500 0.485 0.530 17,116,500 8,672,552 0.5067 52.42 51.89 52.95 51.36 56.12 161,639 53.654 4.21%
2015-04-21 0 0.475 0.470 0.475 0.450 0.480 9,170,000 4,254,800 0.4640 50.30 49.77 50.30 47.65 50.83 86,597 49.134 2.15%
2015-04-20 0 0.465 0.465 0.475 0.465 0.530 13,891,500 6,796,245 0.4892 49.24 49.24 50.30 49.24 56.12 131,184 51.807 -7.00%
2015-04-17 0 0.500 0.495 0.520 0.500 0.550 15,257,000 7,815,740 0.5123 52.95 52.42 55.06 52.95 58.24 144,079 54.246 0.00%
2015-04-16 0 0.500 0.500 0.510 0.485 0.610 55,444,000 30,277,350 0.5461 52.95 52.95 54.01 51.36 64.59 523,583 57.827 -7.41%
2015-04-15 0 0.540 0.540 0.550 0.455 0.560 48,969,000 25,207,030 0.5148 57.18 57.18 58.24 48.18 59.30 462,437 54.509 13.68%
2015-04-14 0 0.475 0.470 0.475 0.405 0.480 48,812,900 21,682,601 0.4442 50.30 49.77 50.30 42.89 50.83 460,963 47.038 14.46%
2015-04-13 0 0.415 0.405 0.415 0.395 0.425 30,366,000 12,516,695 0.4122 43.95 42.89 43.95 41.83 45.00 286,760 43.649 -1.19%
2015-04-10 0 0.420 0.420 0.425 0.390 0.425 27,780,000 11,423,800 0.4112 44.48 44.48 45.00 41.30 45.00 262,339 43.546 5.00%
2015-04-09 0 0.400 0.395 0.400 0.390 0.425 26,481,000 10,688,300 0.4036 42.36 41.83 42.36 41.30 45.00 250,072 42.741 -2.44%
2015-04-08 0 0.410 0.395 0.410 0.370 0.415 27,256,000 10,917,270 0.4005 43.42 41.83 43.42 39.18 43.95 257,391 42.415 10.81%
2015-04-02 0 0.370 0.365 0.370 0.360 0.395 27,250,000 10,377,100 0.3808 39.18 38.65 39.18 38.12 41.83 257,334 40.325 -2.63%
2015-04-01 0 0.380 0.380 0.385 0.360 0.415 62,098,000 24,670,567 0.3973 40.24 40.24 40.77 38.12 43.95 586,420 42.070 2.70%
2015-03-31 0 0.370 0.365 0.375 0.330 0.375 47,900,000 17,248,900 0.3601 39.18 38.65 39.71 34.94 39.71 452,342 38.132 7.25%
2015-03-30 0 0.345 0.340 0.345 0.290 0.350 40,527,000 13,147,820 0.3244 36.53 36.00 36.53 30.71 37.06 382,715 34.354 18.97%
2015-03-27 0 0.290 0.290 0.310 0.290 0.315 27,090,000 8,069,400 0.2979 30.71 30.71 32.83 30.71 33.36 255,823 31.543 -4.92%
2015-03-26 0 0.305 0.290 0.305 0.295 0.315 5,070,000 1,542,600 0.3043 32.30 30.71 32.30 31.24 33.36 47,878 32.219 -3.17%
2015-03-25 0 0.315 0.310 0.315 0.300 0.320 4,110,000 1,281,450 0.3118 33.36 32.83 33.36 31.77 33.89 38,813 33.016 1.61%
2015-03-24 0 0.310 0.310 0.315 0.305 0.315 3,600,000 1,128,600 0.3135 32.83 32.83 33.36 32.30 33.36 33,996 33.198 0.00%
2015-03-23 0 0.310 0.305 0.310 0.295 0.330 22,830,000 7,216,500 0.3161 32.83 32.30 32.83 31.24 34.94 215,594 33.473 -4.62%
2015-03-20 0 0.325 0.320 0.325 0.320 0.325 7,485,000 2,397,900 0.3204 34.42 33.89 34.42 33.89 34.42 70,684 33.924 1.56%
2015-03-19 0 0.320 0.320 0.325 0.320 0.330 5,160,000 1,661,400 0.3220 33.89 33.89 34.42 33.89 34.94 48,728 34.095 0.00%
2015-03-18 0 0.320 0.320 0.325 0.310 0.330 19,960,000 6,402,450 0.3208 33.89 33.89 34.42 32.83 34.94 188,492 33.967 0.00%
2015-03-17 0 0.320 0.315 0.320 0.315 0.330 8,880,000 2,823,600 0.3180 33.89 33.36 33.89 33.36 34.94 83,858 33.671 1.59%
2015-03-16 0 0.315 0.315 0.320 0.305 0.320 12,615,000 3,956,100 0.3136 33.36 33.36 33.89 32.30 33.89 119,129 33.208 3.28%
2015-03-13 0 0.305 0.305 0.310 0.295 0.305 5,310,000 1,602,600 0.3018 32.30 32.30 32.83 31.24 32.30 50,145 31.959 3.39%
2015-03-12 0 0.295 0.290 0.295 0.285 0.295 6,620,000 1,917,600 0.2897 31.24 30.71 31.24 30.18 31.24 62,516 30.674 1.72%
2015-03-11 0 0.290 0.280 0.290 0.280 0.290 5,350,000 1,523,000 0.2847 30.71 29.65 30.71 29.65 30.71 50,523 30.145 3.57%
2015-03-10 0 0.280 0.275 0.285 0.275 0.290 3,582,000 1,000,710 0.2794 29.65 29.12 30.18 29.12 30.71 33,826 29.584 3.70%
2015-03-09 0 0.270 0.265 0.280 0.260 0.295 8,550,000 2,364,000 0.2765 28.59 28.06 29.65 27.53 31.24 80,742 29.279 0.00%
2015-03-06 0 0.270 0.265 0.270 0.260 0.275 7,800,000 2,079,750 0.2666 28.59 28.06 28.59 27.53 29.12 73,659 28.235 -1.82%
2015-03-05 0 0.275 0.270 0.280 0.270 0.290 4,210,000 1,169,600 0.2778 29.12 28.59 29.65 28.59 30.71 39,757 29.419 -3.51%
2015-03-04 0 0.285 0.275 0.285 0.260 0.295 7,220,000 2,042,700 0.2829 30.18 29.12 30.18 27.53 31.24 68,182 29.960 3.64%
2015-03-03 0 0.275 0.270 0.275 0.250 0.275 7,260,000 1,912,650 0.2635 29.12 28.59 29.12 26.47 29.12 68,560 27.898 3.77%
2015-03-02 0 0.265 0.265 0.270 0.265 0.270 1,140,000 303,150 0.2659 28.06 28.06 28.59 28.06 28.59 10,766 28.159 0.00%
2015-02-27 0 0.265 0.265 0.275 0.250 0.270 3,120,000 817,800 0.2621 28.06 28.06 29.12 26.47 28.59 29,464 27.756 -1.85%
2015-02-26 0 0.270 0.260 0.270 0.270 0.270 60,000 16,200 0.2700 28.59 27.53 28.59 28.59 28.59 567 28.591 1.89%
2015-02-25 0 0.265 0.265 0.270 0.260 0.265 1,620,000 429,150 0.2649 28.06 28.06 28.59 27.53 28.06 15,298 28.052 0.00%
2015-02-24 0 0.265 0.260 0.265 0.255 0.265 120,000 31,200 0.2600 28.06 27.53 28.06 27.00 28.06 1,133 27.532 3.92%
2015-02-23 0 0.255 0.255 0.270 0.255 0.270 600,000 156,900 0.2615 27.00 27.00 28.59 27.00 28.59 5,666 27.691 -5.56%
2015-02-18 0 0.270 0.260 0.270 0.270 0.270 90,000 24,300 0.2700 28.59 27.53 28.59 28.59 28.59 850 28.591 1.89%
2015-02-17 0 0.265 0.260 0.265 0.248 0.265 2,830,000 736,290 0.2602 28.06 27.53 28.06 26.26 28.06 26,725 27.551 6.85%
2015-02-16 0 0.248 0.248 0.255 0.247 0.250 450,000 111,420 0.2476 26.26 26.26 27.00 26.16 26.47 4,250 26.219 -0.80%
2015-02-13 0 0.250 0.245 0.260 0.250 0.250 180,000 45,000 0.2500 26.47 25.94 27.53 26.47 26.47 1,700 26.473 0.00%
2015-02-12 0 0.250 0.248 0.260 0.248 0.250 540,000 134,820 0.2497 26.47 26.26 27.53 26.26 26.47 5,099 26.438 0.00%
2015-02-11 0 0.250 0.248 0.250 0.250 0.250 420,000 105,000 0.2500 26.47 26.26 26.47 26.47 26.47 3,966 26.473 0.00%
2015-02-10 0 0.250 0.250 0.255 0.246 0.250 960,000 239,400 0.2494 26.47 26.47 27.00 26.05 26.47 9,066 26.407 0.00%
2015-02-09 0 0.250 0.241 0.250 0.250 0.255 90,000 22,800 0.2533 26.47 25.52 26.47 26.47 27.00 850 26.826 -1.96%
2015-02-06 0 0.255 0.247 0.255 0.247 0.255 390,000 97,680 0.2505 27.00 26.16 27.00 26.16 27.00 3,683 26.522 2.41%
2015-02-05 0 0.249 0.242 0.250 0.249 0.250 2,040,000 510,240 0.2501 26.37 25.63 26.47 26.37 26.47 19,265 26.486 -2.35%
2015-02-04 0 0.255 0.250 0.255 0.250 0.260 3,720,000 935,850 0.2516 27.00 26.47 27.00 26.47 27.53 35,130 26.640 -1.92%
2015-02-03 0 0.260 0.255 0.265 0.260 0.265 1,560,000 405,900 0.2602 27.53 27.00 28.06 27.53 28.06 14,732 27.553 1.96%
2015-02-02 0 0.255 0.250 0.260 0.250 0.255 1,100,000 278,850 0.2535 27.00 26.47 27.53 26.47 27.00 10,388 26.844 -1.92%
2015-01-30 0 0.260 0.255 0.260 0.250 0.260 2,820,000 720,150 0.2554 27.53 27.00 27.53 26.47 27.53 26,631 27.042 -3.70%
2015-01-29 0 0.270 0.260 0.270 0.255 0.270 950,000 245,300 0.2582 28.59 27.53 28.59 27.00 28.59 8,971 27.343 -3.57%
2015-01-28 0 0.280 0.270 0.285 0.275 0.280 360,000 99,450 0.2763 29.65 28.59 30.18 29.12 29.65 3,400 29.253 0.00%
2015-01-27 0 0.280 0.270 0.280 0.280 0.290 3,912,000 1,121,780 0.2868 29.65 28.59 29.65 29.65 30.71 36,943 30.365 0.00%
2015-01-26 0 0.280 0.265 0.280 0.260 0.280 2,160,000 594,300 0.2751 29.65 28.06 29.65 27.53 29.65 20,398 29.135 12.00%
2015-01-23 0 0.250 0.245 0.255 0.240 0.250 4,540,000 1,105,800 0.2436 26.47 25.94 27.00 25.41 26.47 42,873 25.792 0.00%
2015-01-22 0 0.250 0.250 0.255 0.248 0.250 3,910,000 976,800 0.2498 26.47 26.47 27.00 26.26 26.47 36,924 26.454 -1.96%
2015-01-21 0 0.255 0.255 0.260 0.255 0.260 4,140,000 1,072,800 0.2591 27.00 27.00 27.53 27.00 27.53 39,096 27.440 -1.92%
2015-01-20 0 0.260 0.260 0.265 0.260 0.265 1,170,000 307,200 0.2626 27.53 27.53 28.06 27.53 28.06 11,049 27.804 -3.70%
2015-01-19 0 0.270 0.270 0.275 0.260 0.280 2,260,000 609,400 0.2696 28.59 28.59 29.12 27.53 29.65 21,342 28.554 -3.57%
2015-01-16 0 0.280 0.270 0.280 0.275 0.280 930,000 256,050 0.2753 29.65 28.59 29.65 29.12 29.65 8,782 29.155 0.00%
2015-01-15 0 0.280 0.275 0.280 0.275 0.280 1,366,500 380,040 0.2781 29.65 29.12 29.65 29.12 29.65 12,904 29.450 0.00%
2015-01-14 0 0.280 0.275 0.285 0.275 0.290 2,280,000 639,150 0.2803 29.65 29.12 30.18 29.12 30.71 21,531 29.685 0.00%
2015-01-13 0 0.280 0.275 0.280 0.265 0.285 8,322,000 2,275,110 0.2734 29.65 29.12 29.65 28.06 30.18 78,589 28.950 -3.45%
2015-01-12 0 0.290 0.285 0.290 0.280 0.290 2,690,000 755,500 0.2809 30.71 30.18 30.71 29.65 30.71 25,403 29.741 1.75%
2015-01-09 0 0.285 0.285 0.290 0.280 0.290 630,000 179,700 0.2852 30.18 30.18 30.71 29.65 30.71 5,949 30.205 -1.72%
2015-01-08 0 0.290 0.285 0.290 0.290 0.300 2,979,000 874,530 0.2936 30.71 30.18 30.71 30.71 31.77 28,132 31.087 0.00%
2015-01-07 0 0.290 0.285 0.295 0.285 0.300 3,168,000 921,450 0.2909 30.71 30.18 31.24 30.18 31.77 29,917 30.800 -1.69%
2015-01-06 0 0.295 0.290 0.295 0.290 0.300 5,376,000 1,569,140 0.2919 31.24 30.71 31.24 30.71 31.77 50,768 30.908 -1.67%
2015-01-05 0 0.300 0.300 0.305 0.300 0.305 4,280,000 1,286,700 0.3006 31.77 31.77 32.30 31.77 32.30 40,418 31.835 -1.64%
2015-01-02 0 0.305 0.305 0.310 0.280 0.315 3,300,000 985,500 0.2986 32.30 32.30 32.83 29.65 33.36 31,163 31.624 -3.17%
2014-12-31 0 0.315 0.310 0.315 0.310 0.325 930,000 295,350 0.3176 33.36 32.83 33.36 32.83 34.42 8,782 33.630 0.00%
2014-12-30 0 0.315 0.310 0.315 0.310 0.335 6,471,000 2,082,450 0.3218 33.36 32.83 33.36 32.83 35.47 61,109 34.078 3.28%
2014-12-29 0 0.305 0.300 0.305 0.300 0.310 2,509,000 760,105 0.3030 32.30 31.77 32.30 31.77 32.83 23,694 32.081 0.00%
2014-12-24 0 0.305 0.305 0.310 0.305 0.310 840,000 257,100 0.3061 32.30 32.30 32.83 32.30 32.83 7,933 32.411 -1.61%
2014-12-23 0 0.310 0.315 0.320 0.310 0.320 1,800,000 563,100 0.3128 32.83 33.36 33.89 32.83 33.89 16,998 33.127 -1.59%
2014-12-22 0 0.315 0.315 0.320 0.315 0.325 3,450,000 1,103,400 0.3198 33.36 33.36 33.89 33.36 34.42 32,580 33.867 -5.97%
2014-12-19 0 0.335 0.330 0.335 0.325 0.345 6,225,000 2,085,850 0.3351 35.47 34.94 35.47 34.42 36.53 58,786 35.482 0.00%
2014-12-18 0 0.335 0.330 0.340 0.325 0.345 7,506,500 2,554,380 0.3403 35.47 34.94 36.00 34.42 36.53 70,887 36.034 1.52%
2014-12-17 0 0.330 0.330 0.335 0.315 0.335 6,990,000 2,306,400 0.3300 34.94 34.94 35.47 33.36 35.47 66,010 34.940 3.13%
2014-12-16 0 0.320 0.315 0.325 0.315 0.320 1,650,000 521,850 0.3163 33.89 33.36 34.42 33.36 33.89 15,582 33.491 4.92%
2014-12-15 0 0.305 0.305 0.315 0.305 0.315 3,480,000 1,080,450 0.3105 32.30 32.30 33.36 32.30 33.36 32,863 32.877 -3.17%
2014-12-12 0 0.315 0.315 0.330 0.315 0.315 240,000 75,600 0.3150 33.36 33.36 34.94 33.36 33.36 2,266 33.356 0.00%
2014-12-11 0 0.315 0.310 0.320 0.300 0.315 1,440,000 445,950 0.3097 33.36 32.83 33.89 31.77 33.36 13,599 32.794 0.00%
2014-12-10 0 0.315 0.310 0.320 0.305 0.325 2,970,000 925,500 0.3116 33.36 32.83 33.89 32.30 34.42 28,047 32.998 3.28%
2014-12-09 0 0.305 0.295 0.305 0.295 0.325 9,480,000 2,935,950 0.3097 32.30 31.24 32.30 31.24 34.42 89,524 32.795 -7.58%
2014-12-08 0 0.330 0.320 0.330 0.325 0.340 3,036,000 1,003,260 0.3305 34.94 33.89 34.94 34.42 36.00 28,670 34.993 -1.49%
2014-12-05 0 0.335 0.330 0.335 0.320 0.345 7,710,000 2,539,425 0.3294 35.47 34.94 35.47 33.89 36.53 72,809 34.878 -1.47%
2014-12-04 0 0.340 0.335 0.340 0.335 0.350 5,970,000 2,046,750 0.3428 36.00 35.47 36.00 35.47 37.06 56,377 36.304 -4.23%
2014-12-03 0 0.355 0.345 0.355 0.345 0.360 7,895,000 2,808,500 0.3557 37.59 36.53 37.59 36.53 38.12 74,556 37.670 -1.39%
2014-12-02 0 0.360 0.360 0.365 0.360 0.370 9,990,000 3,644,550 0.3648 38.12 38.12 38.65 38.12 39.18 94,340 38.632 1.41%
2014-12-01 0 0.355 0.350 0.360 0.355 0.385 30,380,000 11,182,450 0.3681 37.59 37.06 38.12 37.59 40.77 286,892 38.978 1.43%
2014-11-28 0 0.350 0.345 0.350 0.345 0.360 5,977,000 2,095,110 0.3505 37.06 36.53 37.06 36.53 38.12 56,444 37.119 1.45%
2014-11-27 0 0.345 0.345 0.350 0.345 0.360 3,858,000 1,352,490 0.3506 36.53 36.53 37.06 36.53 38.12 36,433 37.123 -4.17%
2014-11-26 0 0.360 0.355 0.360 0.355 0.365 5,230,000 1,874,500 0.3584 38.12 37.59 38.12 37.59 38.65 49,389 37.954 0.00%
2014-11-25 0 0.360 0.355 0.360 0.355 0.365 3,780,000 1,362,000 0.3603 38.12 37.59 38.12 37.59 38.65 35,696 38.155 0.00%
2014-11-24 0 0.360 0.355 0.365 0.355 0.365 8,616,000 3,108,060 0.3607 38.12 37.59 38.65 37.59 38.65 81,365 38.199 2.86%
2014-11-21 0 0.350 0.345 0.350 0.350 0.370 9,630,000 3,435,750 0.3568 37.06 36.53 37.06 37.06 39.18 90,941 37.780 -5.41%
2014-11-20 0 0.370 0.365 0.370 0.360 0.380 8,310,000 3,064,050 0.3687 39.18 38.65 39.18 38.12 40.24 78,475 39.045 0.00%
2014-11-19 0 0.370 0.360 0.370 0.320 0.380 27,351,000 9,918,570 0.3626 39.18 38.12 39.18 33.89 40.24 258,288 38.401 12.12%
2014-11-18 0 0.330 0.330 0.335 0.330 0.340 5,350,000 1,778,500 0.3324 34.94 34.94 35.47 34.94 36.00 50,523 35.202 -2.94%
2014-11-17 0 0.340 0.335 0.340 0.325 0.365 12,018,000 4,163,730 0.3465 36.00 35.47 36.00 34.42 38.65 113,492 36.688 -4.23%
2014-11-14 0 0.355 0.355 0.360 0.355 0.370 3,570,000 1,273,650 0.3568 37.59 37.59 38.12 37.59 39.18 33,713 37.779 -2.74%
2014-11-13 0 0.365 0.360 0.365 0.355 0.375 9,450,000 3,447,150 0.3648 38.65 38.12 38.65 37.59 39.71 89,241 38.628 -1.35%
2014-11-12 0 0.370 0.365 0.370 0.365 0.390 17,461,000 6,537,405 0.3744 39.18 38.65 39.18 38.65 41.30 164,892 39.647 2.78%
2014-11-11 0 0.360 0.355 0.360 0.350 0.370 6,555,000 2,331,750 0.3557 38.12 37.59 38.12 37.06 39.18 61,902 37.668 -1.37%
2014-11-10 0 0.365 0.360 0.365 0.340 0.370 31,380,000 11,277,350 0.3594 38.65 38.12 38.65 36.00 39.18 296,336 38.056 10.61%
2014-11-07 0 0.330 0.325 0.330 0.330 0.365 34,080,000 11,774,100 0.3455 34.94 34.42 34.94 34.94 38.65 321,833 36.584 -1.49%
2014-11-06 0 0.335 0.335 0.340 0.330 0.350 26,370,000 8,960,550 0.3398 35.47 35.47 36.00 34.94 37.06 249,024 35.983 -6.94%
2014-11-05 0 0.360 0.360 0.365 0.340 0.375 22,980,000 8,278,730 0.3603 38.12 38.12 38.65 36.00 39.71 217,011 38.149 1.41%
2014-11-04 0 0.355 0.350 0.355 0.310 0.370 62,962,000 22,070,035 0.3505 37.59 37.06 37.59 32.83 39.18 594,579 37.119 14.52%
2014-11-03 0 0.310 0.305 0.310 0.305 0.325 15,955,000 4,987,725 0.3126 32.83 32.30 32.83 32.30 34.42 150,670 33.104 -4.62%
2014-10-31 0 0.325 0.320 0.325 0.270 0.330 39,683,000 12,235,515 0.3083 34.42 33.89 34.42 28.59 34.94 374,745 32.650 20.37%
2014-10-30 0 0.270 0.265 0.270 0.255 0.270 2,915,000 764,675 0.2623 28.59 28.06 28.59 27.00 28.59 27,528 27.778 0.00%
2014-10-29 0 0.270 0.260 0.270 0.255 0.270 4,356,000 1,138,020 0.2613 28.59 27.53 28.59 27.00 28.59 41,136 27.665 3.85%
2014-10-28 0 0.260 0.255 0.260 0.250 0.270 9,900,000 2,502,300 0.2528 27.53 27.00 27.53 26.47 28.59 93,490 26.765 -1.89%
2014-10-27 0 0.265 0.250 0.265 0.250 0.270 5,040,000 1,309,500 0.2598 28.06 26.47 28.06 26.47 28.59 47,595 27.513 -1.85%
2014-10-24 0 0.270 0.270 0.275 0.265 0.275 7,470,000 2,029,800 0.2717 28.59 28.59 29.12 28.06 29.12 70,543 28.774 0.00%
2014-10-23 0 0.270 0.260 0.270 0.255 0.270 4,590,000 1,220,250 0.2658 28.59 27.53 28.59 27.00 28.59 43,346 28.152 3.85%
2014-10-22 0 0.260 0.255 0.265 0.255 0.265 5,160,000 1,338,450 0.2594 27.53 27.00 28.06 27.00 28.06 48,728 27.468 1.96%
2014-10-21 0 0.255 0.250 0.255 0.250 0.265 3,515,000 884,875 0.2517 27.00 26.47 27.00 26.47 28.06 33,194 26.658 0.00%
2014-10-20 0 0.255 0.247 0.255 0.246 0.265 6,270,000 1,627,020 0.2595 27.00 26.16 27.00 26.05 28.06 59,211 27.479 -5.56%
2014-10-17 0 0.270 0.260 0.270 0.260 0.280 8,670,000 2,308,950 0.2663 28.59 27.53 28.59 27.53 29.65 81,875 28.201 -3.57%
2014-10-16 0 0.280 0.275 0.280 0.265 0.285 3,760,000 1,052,950 0.2800 29.65 29.12 29.65 28.06 30.18 35,507 29.654 0.00%
2014-10-15 0 0.280 0.275 0.280 0.265 0.280 2,580,000 695,400 0.2695 29.65 29.12 29.65 28.06 29.65 24,364 28.542 0.00%
2014-10-14 0 0.280 0.270 0.280 0.275 0.295 9,670,000 2,699,750 0.2792 29.65 28.59 29.65 29.12 31.24 91,318 29.564 -3.45%
2014-10-13 0 0.290 0.285 0.295 0.275 0.290 7,950,000 2,279,250 0.2867 30.71 30.18 31.24 29.12 30.71 75,076 30.359 7.41%
2014-10-10 0 0.270 0.270 0.285 0.270 0.285 3,462,000 957,570 0.2766 28.59 28.59 30.18 28.59 30.18 32,693 29.290 -6.90%
2014-10-09 0 0.290 0.280 0.290 0.265 0.290 5,040,000 1,411,950 0.2801 30.71 29.65 30.71 28.06 30.71 47,595 29.666 7.41%
2014-10-08 0 0.270 0.265 0.270 0.260 0.270 1,620,000 429,150 0.2649 28.59 28.06 28.59 27.53 28.59 15,298 28.052 -1.82%
2014-10-07 0 0.275 0.270 0.275 0.265 0.280 7,020,000 1,888,500 0.2690 29.12 28.59 29.12 28.06 29.65 66,293 28.487 -1.79%
2014-10-06 0 0.280 0.275 0.280 0.260 0.285 4,470,000 1,228,275 0.2748 29.65 29.12 29.65 27.53 30.18 42,212 29.098 5.66%
2014-10-03 0 0.265 0.260 0.265 0.245 0.270 7,060,000 1,795,370 0.2543 28.06 27.53 28.06 25.94 28.59 66,671 26.929 -1.85%
2014-09-30 0 0.270 0.270 0.275 0.247 0.275 11,131,000 2,861,845 0.2571 28.59 28.59 29.12 26.16 29.12 105,115 27.226 9.76%
2014-09-29 0 0.246 0.246 0.250 0.230 0.265 18,540,000 4,629,780 0.2497 26.05 26.05 26.47 24.36 28.06 175,082 26.444 -8.89%
2014-09-26 0 0.270 0.265 0.270 0.250 0.295 28,620,000 7,663,600 0.2678 28.59 28.06 28.59 26.47 31.24 270,272 28.355 -8.47%
2014-09-25 0 0.295 0.285 0.295 0.285 0.305 5,190,000 1,530,000 0.2948 31.24 30.18 31.24 30.18 32.30 49,012 31.217 -1.67%
2014-09-24 0 0.300 0.295 0.300 0.280 0.315 20,580,000 6,128,100 0.2978 31.77 31.24 31.77 29.65 33.36 194,347 31.532 3.45%
2014-09-23 0 0.290 0.285 0.290 0.280 0.295 7,502,964 2,154,500 0.2872 30.71 30.18 30.71 29.65 31.24 70,854 30.408 1.75%
2014-09-22 0 0.285 0.280 0.285 0.280 0.300 6,870,000 1,969,050 0.2866 30.18 29.65 30.18 29.65 31.77 64,877 30.351 -3.39%
2014-09-19 0 0.295 0.290 0.295 0.285 0.325 28,401,000 8,523,810 0.3001 31.24 30.71 31.24 30.18 34.42 268,204 31.781 3.51%
2014-09-18 0 0.285 0.285 0.290 0.280 0.295 8,921,000 2,580,475 0.2893 30.18 30.18 30.71 29.65 31.24 84,245 30.631 -3.39%
2014-09-17 0 0.295 0.290 0.295 0.280 0.305 24,419,000 7,046,980 0.2886 31.24 30.71 31.24 29.65 32.30 230,600 30.559 -3.28%
2014-09-16 0 0.305 0.300 0.305 0.255 0.330 78,186,000 22,629,610 0.2894 32.30 31.77 32.30 27.00 34.94 738,347 30.649 -12.86%
2014-09-15 0 0.350 0.345 0.350 0.345 0.425 80,171,000 30,413,205 0.3794 37.06 36.53 37.06 36.53 45.00 757,092 40.171 -4.11%
2014-09-12 0 0.365 0.360 0.365 0.310 0.385 76,498,000 27,030,855 0.3534 38.65 38.12 38.65 32.83 40.77 722,406 37.418 15.87%
2014-09-11 0 0.315 0.315 0.320 0.290 0.325 40,137,000 12,463,820 0.3105 33.36 33.36 33.89 30.71 34.42 379,032 32.883 3.28%
2014-09-10 0 0.305 0.300 0.305 0.280 0.310 36,495,000 10,905,075 0.2988 32.30 31.77 32.30 29.65 32.83 344,639 31.642 8.93%
2014-09-08 0 0.280 0.280 0.285 0.250 0.285 34,810,000 9,425,200 0.2708 29.65 29.65 30.18 26.47 30.18 328,727 28.672 12.45%
2014-09-05 0 0.249 0.247 0.255 0.245 0.280 52,792,000 13,803,538 0.2615 26.37 26.16 27.00 25.94 29.65 498,539 27.688 -6.04%
2014-09-04 0 0.265 0.265 0.270 0.260 0.330 98,807,500 29,397,095 0.2975 28.06 28.06 28.59 27.53 34.94 933,085 31.505 -14.52%
2014-09-03 0 0.310 0.305 0.310 0.275 0.310 42,677,500 12,473,112 0.2923 32.83 32.30 32.83 29.12 32.83 403,023 30.949 10.71%
2014-09-02 0 0.280 0.280 0.285 0.275 0.305 43,392,000 12,322,345 0.2840 29.65 29.65 30.18 29.12 32.30 409,771 30.071 -3.45%
2014-09-01 0 0.290 0.290 0.295 0.250 0.295 73,488,000 20,274,280 0.2759 30.71 30.71 31.24 26.47 31.24 693,981 29.214 16.47%
2014-08-29 0 0.249 0.246 0.249 0.236 0.255 14,680,000 3,603,040 0.2454 26.37 26.05 26.37 24.99 27.00 138,630 25.990 0.81%
2014-08-28 0 0.247 0.245 0.246 0.235 0.265 102,767,000 25,682,946 0.2499 26.16 25.94 26.05 24.88 28.06 970,477 26.464 -1.20%
2014-08-27 0 0.250 0.250 0.255 0.222 0.260 112,838,500 27,521,256 0.2439 26.47 26.47 27.00 23.51 27.53 1,065,586 25.827 5.04%
2014-08-26 0 0.238 0.237 0.238 0.197 0.239 120,254,000 26,362,402 0.2192 25.20 25.10 25.20 20.86 25.31 1,135,614 23.214 20.20%
2014-08-25 0 0.198 0.197 0.199 0.188 0.199 18,729,000 3,605,925 0.1925 20.97 20.86 21.07 19.91 21.07 176,867 20.388 5.88%
2014-08-22 0 0.187 0.186 0.188 0.184 0.193 8,000,000 1,510,700 0.1888 19.80 19.70 19.91 19.48 20.44 75,548 19.997 0.54%
2014-08-21 0 0.186 0.184 0.187 0.184 0.186 1,917,500 353,615 0.1844 19.70 19.48 19.80 19.48 19.70 18,108 19.528 0.00%
2014-08-20 0 0.186 0.185 0.186 0.183 0.188 3,830,000 712,610 0.1861 19.70 19.59 19.70 19.38 19.91 36,168 19.703 0.54%
2014-08-19 0 0.185 0.182 0.186 0.179 0.185 11,722,433 2,116,423 0.1805 19.59 19.27 19.70 18.95 19.59 110,700 19.118 1.65%
2014-08-18 0 0.182 0.179 0.183 0.179 0.186 2,460,000 450,420 0.1831 19.27 18.95 19.38 18.95 19.70 23,231 19.389 -1.09%
2014-08-15 0 0.184 0.184 0.185 0.184 0.188 7,625,000 1,419,915 0.1862 19.48 19.48 19.59 19.48 19.91 72,006 19.719 -0.54%
2014-08-14 0 0.185 0.184 0.187 0.184 0.190 11,100,000 2,059,470 0.1855 19.59 19.48 19.80 19.48 20.12 104,822 19.647 0.54%
2014-08-13 0 0.184 0.184 0.186 0.183 0.186 4,780,000 883,350 0.1848 19.48 19.48 19.70 19.38 19.70 45,140 19.569 -1.60%
2014-08-12 0 0.187 0.186 0.187 0.185 0.189 8,615,000 1,605,025 0.1863 19.80 19.70 19.80 19.59 20.01 81,355 19.729 0.00%
2014-08-11 0 0.187 0.185 0.187 0.183 0.188 17,667,964 3,275,798 0.1854 19.80 19.59 19.80 19.38 19.91 166,847 19.634 1.08%
2014-08-08 0 0.185 0.184 0.186 0.184 0.189 9,427,500 1,743,114 0.1849 19.59 19.48 19.70 19.48 20.01 89,028 19.579 -1.07%
2014-08-07 0 0.187 0.186 0.187 0.185 0.197 25,200,000 4,770,080 0.1893 19.80 19.70 19.80 19.59 20.86 237,975 20.044 0.54%
2014-08-06 0 0.186 0.185 0.186 0.184 0.187 13,340,000 2,479,950 0.1859 19.70 19.59 19.70 19.48 19.80 125,976 19.686 0.00%
2014-08-05 0 0.186 0.185 0.186 0.186 0.188 14,873,000 2,776,593 0.1867 19.70 19.59 19.70 19.70 19.91 140,453 19.769 0.00%
2014-08-04 0 0.186 0.186 0.187 0.186 0.188 14,368,500 2,693,668 0.1875 19.70 19.70 19.80 19.70 19.91 135,688 19.852 0.00%
2014-08-01 0 0.186 0.187 0.188 0.186 0.190 8,194,000 1,531,200 0.1869 19.70 19.80 19.91 19.70 20.12 77,380 19.788 -2.11%
2014-07-31 0 0.190 0.189 0.190 0.185 0.191 17,850,000 3,343,410 0.1873 20.12 20.01 20.12 19.59 20.23 168,566 19.834 2.70%
2014-07-30 0 0.185 0.187 0.188 0.184 0.189 7,846,000 1,459,920 0.1861 19.59 19.80 19.91 19.48 20.01 74,093 19.704 -1.07%
2014-07-29 0 0.187 0.184 0.187 0.184 0.188 4,056,000 753,550 0.1858 19.80 19.48 19.80 19.48 19.91 38,303 19.674 -3.11%
2014-07-28 0 0.193 0.187 0.193 0.185 0.198 20,192,500 3,895,029 0.1929 20.44 19.80 20.44 19.59 20.97 190,687 20.426 -1.53%
2014-07-25 0 0.196 0.194 0.196 0.184 0.197 46,820,000 9,034,340 0.1930 20.76 20.54 20.76 19.48 20.86 442,143 20.433 5.38%
2014-07-24 0 0.186 0.186 0.188 0.185 0.190 9,275,000 1,736,730 0.1872 19.70 19.70 19.91 19.59 20.12 87,588 19.828 -2.11%
2014-07-23 0 0.190 0.189 0.190 0.188 0.191 5,705,000 1,081,917 0.1896 20.12 20.01 20.12 19.91 20.23 53,875 20.082 0.53%
2014-07-22 0 0.189 0.188 0.190 0.188 0.193 9,099,500 1,733,042 0.1905 20.01 19.91 20.12 19.91 20.44 85,931 20.168 0.00%
2014-07-21 0 0.189 0.189 0.190 0.175 0.192 17,973,908 3,331,929 0.1854 20.01 20.01 20.12 18.53 20.33 169,736 19.630 8.00%
2014-07-18 0 0.175 0.174 0.175 0.172 0.185 13,942,000 2,456,504 0.1762 18.53 18.43 18.53 18.21 19.59 131,661 18.658 -1.13%
2014-07-17 0 0.177 0.172 0.176 0.172 0.186 28,540,000 5,056,420 0.1772 18.74 18.21 18.64 18.21 19.70 269,516 18.761 -5.85%
2014-07-16 0 0.188 0.185 0.188 0.177 0.193 4,680,000 860,310 0.1838 19.91 19.59 19.91 18.74 20.44 44,195 19.466 6.82%
2014-07-15 0 0.176 0.175 0.176 0.174 0.180 9,630,000 1,695,690 0.1761 18.64 18.53 18.64 18.43 19.06 90,941 18.646 -4.35%
2014-07-14 0 0.184 0.184 0.186 0.181 0.186 6,960,000 1,279,080 0.1838 19.48 19.48 19.70 19.17 19.70 65,727 19.461 -2.13%
2014-07-11 0 0.188 0.188 0.189 0.181 0.200 13,818,000 2,624,370 0.1899 19.91 19.91 20.01 19.17 21.18 130,490 20.112 -6.47%
2014-07-10 0 0.201 0.200 0.201 0.190 0.232 101,234,000 21,789,832 0.2152 21.28 21.18 21.28 20.12 24.57 956,000 22.793 5.79%
2014-07-09 0 0.190 0.190 0.192 0.190 0.194 3,127,500 597,135 0.1909 20.12 20.12 20.33 20.12 20.54 29,534 20.218 1.06%
2014-07-08 0 0.188 0.186 0.190 0.186 0.189 475,000 88,490 0.1863 19.91 19.70 20.12 19.70 20.01 4,486 19.727 -0.53%
2014-07-07 0 0.189 0.185 0.189 0.184 0.189 1,770,000 328,350 0.1855 20.01 19.59 20.01 19.48 20.01 16,715 19.644 0.53%
2014-07-04 0 0.188 0.188 0.189 0.180 0.189 4,500,000 827,670 0.1839 19.91 19.91 20.01 19.06 20.01 42,496 19.477 0.00%
2014-07-03 0 0.188 0.184 0.188 0.183 0.192 3,450,000 647,940 0.1878 19.91 19.48 19.91 19.38 20.33 32,580 19.888 -1.57%
2014-07-02 0 0.191 0.186 0.192 0.186 0.191 1,062,500 200,148 0.1884 20.23 19.70 20.33 19.70 20.23 10,034 19.948 -0.52%
2014-06-30 0 0.192 0.187 0.192 0.186 0.192 600,000 112,530 0.1876 20.33 19.80 20.33 19.70 20.33 5,666 19.860 0.00%
2014-06-27 0 0.192 0.187 0.192 0.186 0.194 943,000 178,406 0.1892 20.33 19.80 20.33 19.70 20.54 8,905 20.034 1.59%
2014-06-26 0 0.189 0.186 0.190 0.186 0.190 2,610,000 492,480 0.1887 20.01 19.70 20.12 19.70 20.12 24,647 19.981 -1.56%
2014-06-25 0 0.192 0.190 0.192 0.183 0.196 36,292,964 6,914,598 0.1905 20.33 20.12 20.33 19.38 20.76 342,731 20.175 -1.03%
2014-06-24 0 0.194 0.194 0.195 0.183 0.202 54,695,000 10,637,696 0.1945 20.54 20.54 20.65 19.38 21.39 516,510 20.595 7.18%
2014-06-23 0 0.181 0.178 0.181 0.174 0.181 9,810,000 1,729,710 0.1763 19.17 18.85 19.17 18.43 19.17 92,640 18.671 1.69%
2014-06-20 0 0.178 0.175 0.178 0.174 0.178 14,130,000 2,468,010 0.1747 18.85 18.53 18.85 18.43 18.85 133,436 18.496 0.00%
2014-06-19 0 0.178 0.174 0.178 0.174 0.178 20,570,000 3,597,220 0.1749 18.85 18.43 18.85 18.43 18.85 194,252 18.518 0.00%
2014-06-18 0 0.178 0.175 0.178 0.175 0.178 17,730,000 3,109,740 0.1754 18.85 18.53 18.85 18.53 18.85 167,433 18.573 0.00%
2014-06-17 0 0.178 0.176 0.179 0.172 0.180 20,287,500 3,531,015 0.1740 18.85 18.64 18.95 18.21 19.06 191,584 18.431 1.71%
2014-06-16 0 0.175 0.175 0.176 0.172 0.176 12,875,000 2,242,190 0.1742 18.53 18.53 18.64 18.21 18.64 121,585 18.441 -0.57%
2014-06-13 0 0.176 0.174 0.176 0.172 0.178 12,570,000 2,187,270 0.1740 18.64 18.43 18.64 18.21 18.85 118,704 18.426 -2.22%
2014-06-12 0 0.180 0.176 0.180 0.176 0.185 31,560,000 5,637,330 0.1786 19.06 18.64 19.06 18.64 19.59 298,036 18.915 -1.10%
2014-06-11 0 0.182 0.180 0.182 0.180 0.185 28,270,000 5,109,650 0.1807 19.27 19.06 19.27 19.06 19.59 266,967 19.140 -0.55%
2014-06-10 0 0.183 0.179 0.183 0.179 0.186 31,200,000 5,661,060 0.1814 19.38 18.95 19.38 18.95 19.70 294,636 19.214 -2.66%
2014-06-09 0 0.188 0.183 0.189 0.183 0.190 19,285,000 3,556,650 0.1844 19.91 19.38 20.01 19.38 20.12 182,117 19.529 -2.08%
2014-06-06 0 0.192 0.188 0.192 0.185 0.194 18,540,000 3,506,400 0.1891 20.33 19.91 20.33 19.59 20.54 175,082 20.027 1.05%
2014-06-05 0 0.190 0.187 0.190 0.186 0.190 28,170,000 5,269,410 0.1871 20.12 19.80 20.12 19.70 20.12 266,022 19.808 -0.52%
2014-06-04 0 0.191 0.189 0.191 0.189 0.193 23,430,000 4,441,680 0.1896 20.23 20.01 20.23 20.01 20.44 221,260 20.074 -2.05%
2014-06-03 0 0.195 0.193 0.195 0.188 0.196 17,710,000 3,407,995 0.1924 20.65 20.44 20.65 19.91 20.76 167,244 20.377 -0.51%
2014-05-30 0 0.196 0.194 0.196 0.194 0.198 22,590,000 4,394,730 0.1945 20.76 20.54 20.76 20.54 20.97 213,328 20.601 0.00%
2014-05-29 0 0.196 0.194 0.195 0.193 0.199 19,187,000 3,738,325 0.1948 20.76 20.54 20.65 20.44 21.07 181,192 20.632 -1.01%
2014-05-28 0 0.198 0.192 0.198 0.191 0.204 41,400,000 8,129,310 0.1964 20.97 20.33 20.97 20.23 21.60 390,959 20.793 0.00%
2014-05-27 0 0.198 0.198 0.199 0.195 0.207 68,631,122 13,663,242 0.1991 20.97 20.97 21.07 20.65 21.92 648,116 21.081 0.00%
2014-05-26 0 0.198 0.195 0.198 0.190 0.219 61,605,000 12,267,525 0.1991 20.97 20.65 20.97 20.12 23.19 581,765 21.087 -7.48%
2014-05-23 0 0.214 0.213 0.214 0.170 0.215 201,690,500 39,798,884 0.1973 22.66 22.56 22.66 18.00 22.77 1,904,657 20.896 25.88%
2014-05-22 0 0.170 0.169 0.170 0.169 0.170 36,300,000 6,168,420 0.1699 18.00 17.90 18.00 17.90 18.00 342,798 17.994 0.59%
2014-05-21 0 0.169 0.169 0.170 0.169 0.170 47,550,000 8,053,650 0.1694 17.90 17.90 18.00 17.90 18.00 449,037 17.935 0.00%
2014-05-20 0 0.169 0.169 0.170 0.169 0.171 23,511,000 3,980,184 0.1693 17.90 17.90 18.00 17.90 18.11 222,025 17.927 0.00%
2014-05-19 0 0.169 0.169 0.170 0.168 0.170 28,569,000 4,813,068 0.1685 17.90 17.90 18.00 17.79 18.00 269,790 17.840 0.00%
2014-05-16 0 0.169 0.168 0.169 0.167 0.169 39,020,000 6,565,904 0.1683 17.90 17.79 17.90 17.68 17.90 368,484 17.819 0.60%
2014-05-15 0 0.168 0.168 0.169 0.167 0.169 50,553,000 8,496,693 0.1681 17.79 17.79 17.90 17.68 17.90 477,395 17.798 -0.59%
2014-05-14 0 0.169 0.168 0.169 0.167 0.171 39,732,000 6,686,100 0.1683 17.90 17.79 17.90 17.68 18.11 375,208 17.820 0.60%
2014-05-13 0 0.168 0.167 0.168 0.163 0.179 70,814,000 11,928,326 0.1684 17.79 17.68 17.79 17.26 18.95 668,730 17.837 0.60%
2014-05-12 0 0.167 0.165 0.167 0.164 0.175 35,160,500 5,903,555 0.1679 17.68 17.47 17.68 17.37 18.53 332,037 17.780 0.60%
2014-05-09 0 0.166 0.163 0.166 0.160 0.204 60,392,500 10,304,386 0.1706 17.58 17.26 17.58 16.94 21.60 570,314 18.068 -7.78%
2014-05-08 1 - - - - - 0 0 - 19.06 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 19.06 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 19.06 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 19.06 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 19.06 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 19.06 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 19.06 - - - - 0 - 0.00%
2014-04-25 1 0.180 0.176 0.181 0.155 0.181 57,781,500 9,678,504 0.1675 19.06 18.64 19.17 16.41 19.17 545,658 17.737 20.81%
2014-04-24 0 0.149 0.147 0.149 0.132 0.151 34,869,000 4,982,117 0.1429 15.78 15.57 15.78 13.98 15.99 329,284 15.130 10.37%
2014-04-23 0 0.135 0.131 0.135 0.129 0.135 11,211,000 1,481,211 0.1321 14.30 13.87 14.30 13.66 14.30 105,871 13.991 4.65%
2014-04-22 0 0.129 0.128 0.129 0.127 0.137 9,810,000 1,295,010 0.1320 13.66 13.55 13.66 13.45 14.51 92,640 13.979 1.57%
2014-04-17 0 0.127 0.126 0.128 0.127 0.127 318,000 40,314 0.1268 13.45 13.34 13.55 13.45 13.45 3,003 13.424 -1.55%
2014-04-16 0 0.129 0.127 0.130 0.126 0.129 4,380,000 559,530 0.1277 13.66 13.45 13.77 13.34 13.66 41,362 13.528 1.57%
2014-04-15 0 0.127 0.124 0.127 0.121 0.130 23,820,000 3,028,590 0.1271 13.45 13.13 13.45 12.81 13.77 224,943 13.464 6.72%
2014-04-14 0 0.119 0.119 0.122 0.119 0.125 4,995,000 607,140 0.1215 12.60 12.60 12.92 12.60 13.24 47,170 12.871 -7.03%
2014-04-11 0 0.128 0.126 0.128 0.119 0.140 38,953,500 5,022,298 0.1289 13.55 13.34 13.55 12.60 14.83 367,856 13.653 10.34%
2014-04-10 0 0.116 0.116 0.119 0.113 0.116 760,000 87,440 0.1151 12.28 12.28 12.60 11.97 12.28 7,177 12.183 0.87%
2014-04-09 0 0.115 0.115 0.118 0.115 0.118 390,000 45,750 0.1173 12.18 12.18 12.50 12.18 12.50 3,683 12.422 -2.54%
2014-04-08 0 0.118 0.117 0.120 0.118 0.118 810,000 95,580 0.1180 12.50 12.39 12.71 12.50 12.50 7,649 12.495 -1.67%
2014-04-07 0 0.120 0.118 0.120 0.116 0.125 2,880,000 347,520 0.1207 12.71 12.50 12.71 12.28 13.24 27,197 12.778 1.69%
2014-04-04 0 0.118 0.118 0.120 0.117 0.123 1,620,000 192,300 0.1187 12.50 12.50 12.71 12.39 13.02 15,298 12.570 -0.84%
2014-04-03 0 0.119 0.115 0.119 - - 0 0 - 12.60 12.18 12.60 - - 0 - -0.83%
2014-04-02 0 0.120 0.117 0.121 0.118 0.123 9,545,000 1,150,955 0.1206 12.71 12.39 12.81 12.50 13.02 90,138 12.769 -4.00%
2014-04-01 0 0.125 0.121 0.125 0.120 0.125 2,340,000 282,150 0.1206 13.24 12.81 13.24 12.71 13.24 22,098 12.768 4.17%
2014-03-31 0 0.120 0.118 0.120 0.115 0.120 303,000 35,466 0.1170 12.71 12.50 12.71 12.18 12.71 2,861 12.395 1.69%
2014-03-28 0 0.118 0.118 0.119 0.114 0.118 480,000 56,400 0.1175 12.50 12.50 12.60 12.07 12.50 4,533 12.442 -1.67%
2014-03-27 0 0.120 0.112 0.120 0.111 0.120 1,802,500 209,550 0.1163 12.71 11.86 12.71 11.75 12.71 17,022 12.311 0.00%
2014-03-26 0 0.120 0.117 0.121 0.117 0.122 1,025,000 122,385 0.1194 12.71 12.39 12.81 12.39 12.92 9,680 12.644 0.00%
2014-03-25 0 0.120 0.116 0.121 0.115 0.120 4,458,000 524,586 0.1177 12.71 12.28 12.81 12.18 12.71 42,099 12.461 1.69%
2014-03-24 0 0.118 0.118 0.119 0.118 0.130 4,360,000 523,390 0.1200 12.50 12.50 12.60 12.50 13.77 41,174 12.712 -3.28%
2014-03-21 0 0.122 0.119 0.122 0.115 0.122 5,940,000 700,935 0.1180 12.92 12.60 12.92 12.18 12.92 56,094 12.496 2.52%
2014-03-20 0 0.119 0.118 0.120 0.115 0.123 1,704,000 200,310 0.1176 12.60 12.50 12.71 12.18 13.02 16,092 12.448 0.00%
2014-03-19 0 0.119 0.116 0.120 0.114 0.123 1,773,000 209,638 0.1182 12.60 12.28 12.71 12.07 13.02 16,743 12.521 0.00%
2014-03-18 0 0.119 0.118 0.120 0.118 0.123 4,794,000 572,180 0.1194 12.60 12.50 12.71 12.50 13.02 45,272 12.639 -3.25%
2014-03-17 0 0.123 0.120 0.123 0.115 0.124 3,495,000 419,790 0.1201 13.02 12.71 13.02 12.18 13.13 33,005 12.719 0.00%
2014-03-14 0 0.123 0.117 0.123 0.104 0.124 14,834,500 1,719,271 0.1159 13.02 12.39 13.02 11.01 13.13 140,089 12.273 12.84%
2014-03-13 0 0.109 0.108 0.110 0.107 0.109 960,000 103,800 0.1081 11.54 11.44 11.65 11.33 11.54 9,066 11.450 -2.68%
2014-03-12 0 0.112 0.109 0.113 0.109 0.114 4,500,000 498,240 0.1107 11.86 11.54 11.97 11.54 12.07 42,496 11.725 -2.61%
2014-03-11 0 0.115 0.111 0.115 0.110 0.115 3,321,000 372,603 0.1122 12.18 11.75 12.18 11.65 12.18 31,362 11.881 1.77%
2014-03-10 0 0.113 0.109 0.113 0.109 0.115 8,654,000 973,132 0.1124 11.97 11.54 11.97 11.54 12.18 81,724 11.908 2.73%
2014-03-07 0 0.110 0.105 0.110 0.097 0.117 4,470,000 474,150 0.1061 11.65 11.12 11.65 10.27 12.39 42,212 11.233 8.91%
2014-03-06 0 0.101 0.101 0.102 0.098 0.102 3,486,000 346,098 0.0993 10.70 10.70 10.80 10.38 10.80 32,920 10.513 0.00%
2014-03-05 0 0.101 0.100 0.101 0.100 0.104 5,257,000 530,041 0.1008 10.70 10.59 10.70 10.59 11.01 49,644 10.677 -2.88%
2014-03-04 0 0.104 0.104 0.105 0.103 0.107 1,344,000 139,398 0.1037 11.01 11.01 11.12 10.91 11.33 12,692 10.983 0.00%
2014-03-03 0 0.104 0.104 0.105 0.104 0.108 3,034,000 322,349 0.1062 11.01 11.01 11.12 11.01 11.44 28,651 11.251 -3.70%
2014-02-28 0 0.108 0.108 0.112 0.108 0.110 2,610,000 284,250 0.1089 11.44 11.44 11.86 11.44 11.65 24,647 11.533 -4.42%
2014-02-27 0 0.113 0.109 0.113 0.109 0.116 1,077,000 118,914 0.1104 11.97 11.54 11.97 11.54 12.28 10,171 11.692 3.67%
2014-02-26 0 0.109 0.109 0.117 0.106 0.117 1,650,000 185,940 0.1127 11.54 11.54 12.39 11.22 12.39 15,582 11.933 -0.91%
2014-02-25 0 0.110 0.109 0.113 0.110 0.112 2,050,000 227,030 0.1107 11.65 11.54 11.97 11.65 11.86 19,359 11.727 -2.65%
2014-02-24 0 0.113 0.113 0.116 0.113 0.113 270,000 30,510 0.1130 11.97 11.97 12.28 11.97 11.97 2,550 11.966 -3.42%
2014-02-21 0 0.117 0.110 0.117 0.108 0.117 9,022,000 1,005,426 0.1114 12.39 11.65 12.39 11.44 12.39 85,199 11.801 -2.50%
2014-02-20 0 0.120 0.115 0.120 0.115 0.120 2,925,000 342,030 0.1169 12.71 12.18 12.71 12.18 12.71 27,622 12.382 4.35%
2014-02-19 0 0.115 0.115 0.118 0.113 0.122 9,879,000 1,149,210 0.1163 12.18 12.18 12.50 11.97 12.92 93,292 12.318 -5.74%
2014-02-18 0 0.122 0.119 0.122 0.111 0.124 25,275,000 2,994,177 0.1185 12.92 12.60 12.92 11.75 13.13 238,684 12.545 14.02%
2014-02-17 0 0.107 0.106 0.109 0.105 0.116 11,291,000 1,249,895 0.1107 11.33 11.22 11.54 11.12 12.28 106,626 11.722 -6.96%
2014-02-14 0 0.115 0.113 0.116 0.111 0.122 9,705,000 1,130,085 0.1164 12.18 11.97 12.28 11.75 12.92 91,649 12.331 3.60%
2014-02-13 0 0.111 0.109 0.112 0.108 0.115 5,886,000 652,134 0.1108 11.75 11.54 11.86 11.44 12.18 55,584 11.732 1.83%
2014-02-12 0 0.109 0.108 0.111 0.108 0.114 4,121,000 454,182 0.1102 11.54 11.44 11.75 11.44 12.07 38,917 11.671 -3.54%
2014-02-11 0 0.113 0.111 0.113 0.110 0.117 8,535,000 954,945 0.1119 11.97 11.75 11.97 11.65 12.39 80,600 11.848 -4.24%
2014-02-10 0 0.118 0.118 0.119 0.113 0.125 10,594,000 1,257,122 0.1187 12.50 12.50 12.60 11.97 13.24 100,044 12.566 0.00%
2014-02-07 0 0.118 0.116 0.118 0.109 0.123 24,266,000 2,848,066 0.1174 12.50 12.28 12.50 11.54 13.02 229,155 12.429 9.26%
2014-02-06 0 0.108 0.107 0.109 0.104 0.115 10,176,000 1,128,135 0.1109 11.44 11.33 11.54 11.01 12.18 96,097 11.740 -1.82%
2014-02-05 0 0.110 0.106 0.110 0.101 0.118 17,865,000 1,975,950 0.1106 11.65 11.22 11.65 10.70 12.50 168,708 11.712 7.84%
2014-02-04 0 0.102 0.098 0.102 0.092 0.102 3,640,000 351,620 0.0966 10.80 10.38 10.80 9.742 10.80 34,374 10.229 0.00%
2014-01-30 0 0.102 0.104 0.105 0.099 0.105 1,311,000 133,035 0.1015 10.80 11.01 11.12 10.48 11.12 12,380 10.746 -0.97%
2014-01-29 0 0.103 0.101 0.103 0.096 0.106 9,017,500 906,227 0.1005 10.91 10.70 10.91 10.17 11.22 85,156 10.642 0.00%
2014-01-28 0 0.103 0.101 0.103 0.090 0.106 15,504,000 1,552,294 0.1001 10.91 10.70 10.91 9.530 11.22 146,411 10.602 -5.50%
2014-01-27 0 0.109 0.101 0.108 0.095 0.111 12,120,000 1,255,875 0.1036 11.54 10.70 11.44 10.06 11.75 114,455 10.973 -1.80%
2014-01-24 0 0.111 0.110 0.111 0.111 0.115 3,265,000 368,145 0.1128 11.75 11.65 11.75 11.75 12.18 30,833 11.940 -6.72%
2014-01-23 0 0.119 0.115 0.117 0.106 0.123 33,165,000 3,759,255 0.1134 12.60 12.18 12.39 11.22 13.02 313,193 12.003 -3.25%
2014-01-22 0 0.123 0.121 0.123 0.113 0.135 28,917,000 3,523,725 0.1219 13.02 12.81 13.02 11.97 14.30 273,077 12.904 -8.21%
2014-01-21 0 0.134 0.134 0.135 0.129 0.160 68,527,500 9,980,112 0.1456 14.19 14.19 14.30 13.66 16.94 647,137 15.422 -9.46%
2014-01-20 0 0.148 0.150 0.152 0.106 0.151 140,569,155 18,348,181 0.1305 15.67 15.88 16.10 11.22 15.99 1,327,460 13.822 29.82%
2014-01-17 0 0.114 0.114 0.115 0.081 0.116 124,179,500 13,122,328 0.1057 12.07 12.07 12.18 8.577 12.28 1,172,685 11.190 37.35%
2014-01-16 0 0.083 0.081 0.083 0.072 0.105 63,600,000 5,514,710 0.0867 8.789 8.577 8.789 7.624 11.12 600,604 9.1819 16.90%
2014-01-15 0 0.071 0.071 0.073 0.071 0.076 3,585,000 258,945 0.0722 7.518 7.518 7.730 7.518 8.048 33,855 7.6487 -1.39%
2014-01-14 0 0.072 0.072 0.074 0.072 0.074 2,400,000 174,510 0.0727 7.624 7.624 7.836 7.624 7.836 22,664 7.6998 0.00%
2014-01-13 0 0.072 0.071 0.073 0.069 0.076 6,657,500 470,897 0.0707 7.624 7.518 7.730 7.307 8.048 62,870 7.4900 -2.70%
2014-01-10 0 0.074 0.070 0.076 0.070 0.076 6,060,000 445,575 0.0735 7.836 7.413 8.048 7.413 8.048 57,227 7.7860 -5.13%
2014-01-09 0 0.078 0.075 0.078 0.075 0.086 7,065,000 546,315 0.0773 8.260 7.942 8.260 7.942 9.107 66,718 8.1884 -4.88%
2014-01-08 0 0.082 0.081 0.082 0.080 0.094 3,560,000 301,355 0.0847 8.683 8.577 8.683 8.471 9.954 33,619 8.9639 0.00%
2014-01-07 0 0.082 0.082 0.085 0.077 0.090 3,970,000 332,370 0.0837 8.683 8.683 9.001 8.154 9.530 37,491 8.8654 -14.58%
2014-01-06 0 0.096 0.091 0.096 0.089 0.098 3,025,000 282,040 0.0932 10.17 9.636 10.17 9.425 10.38 28,566 9.8731 -5.88%
2014-01-03 0 0.102 0.092 0.100 0.090 0.102 600,000 56,130 0.0936 10.80 9.742 10.59 9.530 10.80 5,666 9.9063 0.99%
2014-01-02 0 0.101 0.095 0.101 0.098 0.103 750,000 74,190 0.0989 10.70 10.06 10.70 10.38 10.91 7,083 10.475 6.32%
2013-12-31 0 0.095 0.095 0.098 0.092 0.095 1,530,000 144,330 0.0943 10.06 10.06 10.38 9.742 10.06 14,449 9.9893 1.06%
2013-12-30 0 0.094 0.088 0.095 0.092 0.094 1,112,500 102,907 0.0925 9.954 9.319 10.06 9.742 9.954 10,506 9.7952 4.44%
2013-12-27 0 0.090 0.090 0.091 0.081 0.093 325,000 28,530 0.0878 9.530 9.530 9.636 8.577 9.848 3,069 9.2958 3.45%
2013-12-24 0 0.087 0.083 0.090 0.083 0.087 30,000 2,550 0.0850 9.213 8.789 9.530 8.789 9.213 283 9.0009 2.35%
2013-12-23 0 0.085 0.083 0.089 0.083 0.100 2,945,000 262,360 0.0891 9.001 8.789 9.425 8.789 10.59 27,811 9.4337 -1.58%
2013-12-20 0 0.130 0.129 0.133 0.126 0.144 5,860,000 771,130 0.1316 9.145 9.075 9.356 8.864 10.13 83,299 9.2573 -5.80%
2013-12-19 0 0.138 0.134 0.138 0.133 0.138 1,830,000 246,900 0.1349 9.708 9.427 9.708 9.356 9.708 26,013 9.4913 2.99%
2013-12-18 0 0.134 0.134 0.138 0.131 0.138 1,050,000 141,570 0.1348 9.427 9.427 9.708 9.216 9.708 14,926 9.4850 -3.60%
2013-12-17 0 0.139 0.139 0.144 0.139 0.139 240,000 33,360 0.1390 9.778 9.778 10.13 9.778 9.778 3,412 9.7785 0.72%
2013-12-16 0 0.138 0.138 0.144 0.137 0.144 1,980,000 276,855 0.1398 9.708 9.708 10.13 9.638 10.13 28,146 9.8366 -4.83%
2013-12-13 0 0.145 0.140 0.145 0.136 0.145 1,020,000 146,205 0.1433 10.20 9.849 10.20 9.567 10.20 14,499 10.084 -2.03%
2013-12-12 0 0.148 0.147 0.148 0.138 0.158 1,320,000 191,985 0.1454 10.41 10.34 10.41 9.708 11.12 18,764 10.232 4.96%
2013-12-11 0 0.141 0.136 0.141 0.135 0.144 270,000 37,665 0.1395 9.919 9.567 9.919 9.497 10.13 3,838 9.8136 2.17%
2013-12-10 0 0.138 0.138 0.142 0.138 0.138 330,000 45,400 0.1376 9.708 9.708 9.990 9.708 9.708 4,691 9.6783 -4.83%
2013-12-09 0 0.145 0.137 0.145 0.140 0.147 500,000 70,485 0.1410 10.20 9.638 10.20 9.849 10.34 7,107 9.9171 1.40%
2013-12-06 0 0.143 0.138 0.143 0.134 0.143 3,840,000 529,470 0.1379 10.06 9.708 10.06 9.427 10.06 54,585 9.6999 3.62%
2013-12-05 0 0.138 0.138 0.139 0.132 0.139 1,695,000 232,365 0.1371 9.708 9.708 9.778 9.286 9.778 24,094 9.6440 0.00%
2013-12-04 0 0.138 0.133 0.138 0.133 0.138 3,440,000 462,760 0.1345 9.708 9.356 9.708 9.356 9.708 48,899 9.4635 5.34%
2013-12-03 0 0.131 0.131 0.134 0.130 0.137 1,210,800 158,867 0.1312 9.216 9.216 9.427 9.145 9.638 17,211 9.2303 -5.07%
2013-12-02 0 0.138 0.135 0.138 0.125 0.138 2,685,000 350,970 0.1307 9.708 9.497 9.708 8.794 9.708 38,167 9.1956 0.00%
2013-11-29 0 0.138 0.133 0.138 0.131 0.138 360,000 48,855 0.1357 9.708 9.356 9.708 9.216 9.708 5,117 9.5469 -0.72%
2013-11-28 0 0.139 0.136 0.139 0.132 0.142 3,190,000 434,945 0.1363 9.778 9.567 9.778 9.286 9.990 45,346 9.5918 -4.14%
2013-11-27 0 0.145 0.142 0.145 0.142 0.145 375,000 53,475 0.1426 10.20 9.990 10.20 9.990 10.20 5,331 10.032 0.00%
2013-11-26 0 0.145 0.142 0.145 0.132 0.150 1,845,000 271,260 0.1470 10.20 9.990 10.20 9.286 10.55 26,226 10.343 -3.33%
2013-11-25 0 0.150 0.143 0.150 0.141 0.150 975,000 141,915 0.1456 10.55 10.06 10.55 9.919 10.55 13,860 10.240 3.45%
2013-11-22 0 0.145 0.144 0.146 0.141 0.148 2,255,000 324,315 0.1438 10.20 10.13 10.27 9.919 10.41 32,055 10.118 3.57%
2013-11-21 0 0.140 0.140 0.141 0.140 0.152 4,025,000 573,065 0.1424 9.849 9.849 9.919 9.849 10.69 57,215 10.016 -6.04%
2013-11-20 0 0.149 0.144 0.149 0.142 0.157 2,720,000 401,940 0.1478 10.48 10.13 10.48 9.990 11.04 38,665 10.396 -1.32%
2013-11-19 0 0.151 0.147 0.151 0.138 0.152 3,525,000 505,770 0.1435 10.62 10.34 10.62 9.708 10.69 50,108 10.094 -2.58%
2013-11-18 0 0.155 0.152 0.155 0.150 0.157 2,200,000 334,860 0.1522 10.90 10.69 10.90 10.55 11.04 31,273 10.708 -4.91%
2013-11-15 1 0.163 0.159 0.169 0.158 0.193 8,005,000 1,405,075 0.1755 11.47 11.19 11.89 11.12 13.58 113,790 12.348 -14.21%
2013-11-14 0 0.190 0.180 0.190 0.190 0.190 270,000 51,300 0.1900 13.37 12.66 13.37 13.37 13.37 3,838 13.366 1.06%
2013-11-13 0 0.188 0.188 0.196 - - 10,000 1,800 0.1800 13.23 13.23 13.79 - - 142 12.663 0.00%
2013-11-12 0 0.188 0.188 0.193 0.186 0.198 945,000 179,460 0.1899 13.23 13.23 13.58 13.08 13.93 13,433 13.360 -2.59%
2013-11-11 0 0.193 0.192 0.203 0.190 0.209 330,000 64,410 0.1952 13.58 13.51 14.28 13.37 14.70 4,691 13.731 -7.66%
2013-11-08 0 0.209 0.188 0.209 - - 0 0 - 14.70 13.23 14.70 - - 0 - -0.48%
2013-11-07 0 0.210 0.192 0.211 - - 5,000 885 0.1770 14.77 13.51 14.84 - - 71 12.452 0.00%
2013-11-06 0 0.210 0.192 0.212 0.200 0.213 150,000 30,915 0.2061 14.77 13.51 14.91 14.07 14.98 2,132 14.499 0.00%
2013-11-05 0 0.210 0.193 0.210 - - 5,000 900 0.1800 14.77 13.58 14.77 - - 71 12.663 -0.47%
2013-11-04 0 0.211 0.195 0.211 - - 0 0 - 14.84 13.72 14.84 - - 0 - 0.00%
2013-11-01 0 0.211 0.211 0.212 0.201 0.215 320,000 65,145 0.2036 14.84 14.84 14.91 14.14 15.12 4,549 14.321 0.48%
2013-10-31 0 0.210 0.210 0.212 0.203 0.218 310,000 64,890 0.2093 14.77 14.77 14.91 14.28 15.34 4,407 14.726 0.96%
2013-10-30 0 0.208 0.196 0.209 0.203 0.208 195,000 39,960 0.2049 14.63 13.79 14.70 14.28 14.63 2,772 14.416 2.97%
2013-10-29 0 0.202 0.195 0.202 - - 0 0 - 14.21 13.72 14.21 - - 0 - -0.98%
2013-10-28 0 0.204 0.200 0.204 0.204 0.204 180,000 36,360 0.2020 14.35 14.07 14.35 14.35 14.35 2,559 14.210 -3.77%
2013-10-25 0 0.212 0.189 0.212 0.214 0.214 15,000 3,210 0.2140 14.91 13.30 14.91 15.05 15.05 213 15.055 6.00%
2013-10-24 0 0.200 0.200 0.207 0.200 0.200 165,000 33,000 0.2000 14.07 14.07 14.56 14.07 14.07 2,345 14.070 -4.76%
2013-10-23 0 0.210 0.200 0.212 0.200 0.230 945,000 195,060 0.2064 14.77 14.07 14.91 14.07 16.18 13,433 14.521 -4.55%
2013-10-22 0 0.220 0.206 0.220 0.200 0.220 1,525,000 320,480 0.2102 15.48 14.49 15.48 14.07 15.48 21,678 14.784 1.85%
2013-10-21 0 0.216 0.208 0.216 0.209 0.225 75,000 16,095 0.2146 15.20 14.63 15.20 14.70 15.83 1,066 15.097 1.41%
2013-10-18 0 0.213 0.205 0.213 0.204 0.220 190,000 39,245 0.2066 14.98 14.42 14.98 14.35 15.48 2,701 14.531 3.40%
2013-10-17 0 0.206 0.203 0.208 0.200 0.225 3,200,000 663,260 0.2073 14.49 14.28 14.63 14.07 15.83 45,488 14.581 -5.50%
2013-10-16 0 0.218 0.214 0.218 0.214 0.220 405,000 88,455 0.2184 15.34 15.05 15.34 15.05 15.48 5,757 15.365 -0.46%
2013-10-15 0 0.219 0.210 0.219 0.210 0.219 960,000 203,025 0.2115 15.41 14.77 15.41 14.77 15.41 13,646 14.878 2.82%
2013-10-11 0 0.213 0.210 0.214 0.203 0.215 3,915,000 822,900 0.2102 14.98 14.77 15.05 14.28 15.12 55,651 14.787 2.40%
2013-10-10 0 0.208 0.198 0.209 0.199 0.218 480,000 97,260 0.2026 14.63 13.93 14.70 14.00 15.34 6,823 14.254 4.52%
2013-10-09 0 0.199 0.195 0.199 0.194 0.200 390,000 76,665 0.1966 14.00 13.72 14.00 13.65 14.07 5,544 13.829 0.51%
2013-10-08 0 0.198 0.195 0.198 0.190 0.205 4,494,443 863,544 0.1921 13.93 13.72 13.93 13.37 14.42 63,888 13.517 -0.50%
2013-10-07 0 0.199 0.198 0.199 0.185 0.199 1,845,000 357,045 0.1935 14.00 13.93 14.00 13.01 14.00 26,226 13.614 4.74%
2013-10-04 0 0.190 0.188 0.190 0.187 0.191 1,345,000 254,190 0.1890 13.37 13.23 13.37 13.16 13.44 19,119 13.295 0.53%
2013-10-03 0 0.189 0.185 0.189 0.189 0.190 240,000 45,375 0.1891 13.30 13.01 13.30 13.30 13.37 3,412 13.300 0.00%
2013-10-02 0 0.189 0.186 0.189 0.184 0.190 465,000 87,045 0.1872 13.30 13.08 13.30 12.94 13.37 6,610 13.169 -1.05%
2013-09-30 0 0.191 0.186 0.191 0.182 0.191 705,000 131,370 0.1863 13.44 13.08 13.44 12.80 13.44 10,022 13.109 2.69%
2013-09-27 0 0.186 0.180 0.189 - - 0 0 - 13.08 12.66 13.30 - - 0 - 0.00%
2013-09-26 0 0.186 0.186 0.189 0.183 0.188 430,000 79,300 0.1844 13.08 13.08 13.30 12.87 13.23 6,112 12.974 -2.62%
2013-09-25 0 0.191 0.188 0.191 0.187 0.191 450,000 84,720 0.1883 13.44 13.23 13.44 13.16 13.44 6,397 13.244 0.53%
2013-09-24 0 0.190 0.189 0.194 0.189 0.196 2,100,000 403,425 0.1921 13.37 13.30 13.65 13.30 13.79 29,851 13.514 -3.06%
2013-09-23 0 0.196 0.191 0.196 0.191 0.196 1,620,000 315,330 0.1946 13.79 13.44 13.79 13.44 13.79 23,028 13.693 2.62%
2013-09-19 0 0.191 0.190 0.195 0.184 0.227 41,635,000 8,640,495 0.2075 13.44 13.37 13.72 12.94 15.97 591,837 14.599 7.91%
2013-09-18 0 0.177 0.176 0.183 0.170 0.177 370,000 64,835 0.1752 12.45 12.38 12.87 11.96 12.45 5,260 12.327 0.57%
2013-09-17 0 0.176 0.176 0.184 0.175 0.176 340,000 59,810 0.1759 12.38 12.38 12.94 12.31 12.38 4,833 12.375 -3.30%
2013-09-16 0 0.182 0.179 0.184 0.181 0.190 2,320,000 430,120 0.1854 12.80 12.59 12.94 12.73 13.37 32,979 13.042 -2.67%
2013-09-13 0 0.187 0.183 0.189 0.173 0.190 845,000 156,155 0.1848 13.16 12.87 13.30 12.17 13.37 12,012 13.000 2.19%
2013-09-12 0 0.183 0.178 0.185 0.177 0.183 525,000 93,555 0.1782 12.87 12.52 13.01 12.45 12.87 7,463 12.536 -2.66%
2013-09-11 0 0.188 0.184 0.188 0.180 0.188 970,000 177,410 0.1829 13.23 12.94 13.23 12.66 13.23 13,788 12.867 3.30%
2013-09-10 0 0.182 0.182 0.188 0.180 0.181 255,000 45,915 0.1801 12.80 12.80 13.23 12.66 12.73 3,625 12.667 -4.21%
2013-09-09 0 0.190 0.184 0.190 0.180 0.190 1,510,000 284,560 0.1885 13.37 12.94 13.37 12.66 13.37 21,464 13.257 3.26%
2013-09-06 0 0.184 0.180 0.185 0.178 0.185 880,000 158,845 0.1805 12.94 12.66 13.01 12.52 13.01 12,509 12.698 1.10%
2013-09-05 0 0.182 0.182 0.187 0.182 0.183 525,000 95,715 0.1823 12.80 12.80 13.16 12.80 12.87 7,463 12.826 -2.67%
2013-09-04 0 0.187 0.185 0.188 0.186 0.187 240,000 44,610 0.1859 13.16 13.01 13.23 13.08 13.16 3,412 13.076 -1.58%
2013-09-03 0 0.190 0.188 0.190 0.185 0.195 6,025,000 1,144,750 0.1900 13.37 13.23 13.37 13.01 13.72 85,645 13.366 3.83%
2013-09-02 0 0.183 0.183 0.189 0.173 0.188 525,000 95,910 0.1827 12.87 12.87 13.30 12.17 13.23 7,463 12.852 -1.08%
2013-08-30 0 0.185 0.185 0.188 0.185 0.188 1,125,000 210,240 0.1869 13.01 13.01 13.23 13.01 13.23 15,992 13.147 -1.60%
2013-08-29 0 0.188 0.188 0.194 0.186 0.192 270,000 51,225 0.1897 13.23 13.23 13.65 13.08 13.51 3,838 13.347 0.53%
2013-08-28 0 0.187 0.187 0.195 0.183 0.192 1,410,000 264,540 0.1876 13.16 13.16 13.72 12.87 13.51 20,043 13.199 -4.59%
2013-08-27 0 0.196 0.196 0.206 0.193 0.208 1,140,000 222,705 0.1954 13.79 13.79 14.49 13.58 14.63 16,205 13.743 -2.00%
2013-08-26 0 0.200 0.194 0.200 0.192 0.205 1,365,000 267,050 0.1956 14.07 13.65 14.07 13.51 14.42 19,403 13.763 -4.76%
2013-08-23 0 0.210 0.200 0.214 0.200 0.240 4,525,000 966,765 0.2136 14.77 14.07 15.05 14.07 16.88 64,322 15.030 2.94%
2013-08-22 0 0.204 0.204 0.215 0.204 0.224 2,685,000 577,275 0.2150 14.35 14.35 15.12 14.35 15.76 38,167 15.125 -1.92%
2013-08-21 0 0.208 0.200 0.208 0.191 0.208 2,915,000 575,670 0.1975 14.63 14.07 14.63 13.44 14.63 41,436 13.893 -3.26%
2013-08-20 0 0.215 0.206 0.215 0.202 0.225 1,250,000 259,850 0.2079 15.12 14.49 15.12 14.21 15.83 17,769 14.624 -3.59%
2013-08-19 0 0.223 0.213 0.223 0.212 0.240 1,380,000 304,515 0.2207 15.69 14.98 15.69 14.91 16.88 19,617 15.523 0.45%
2013-08-16 0 0.222 0.212 0.231 0.220 0.249 5,595,000 1,321,430 0.2362 15.62 14.91 16.25 15.48 17.52 79,532 16.615 -1.33%
2013-08-15 0 0.225 0.223 0.228 0.192 0.229 6,490,000 1,374,555 0.2118 15.83 15.69 16.04 13.51 16.11 92,255 14.900 7.66%
2013-08-13 0 0.209 0.197 0.199 0.188 0.215 10,655,000 2,149,045 0.2017 14.70 13.86 14.00 13.23 15.12 151,460 14.189 -2.34%
2013-08-12 0 0.214 0.210 0.225 0.210 0.275 28,870,000 7,011,985 0.2429 15.05 14.77 15.83 14.77 19.35 410,384 17.086 -2.73%
2013-08-09 0 0.220 0.220 0.222 0.164 0.225 36,447,500 6,768,850 0.1857 15.48 15.48 15.62 11.54 15.83 518,098 13.065 47.65%
2013-08-08 0 0.149 0.146 0.157 - - 0 0 - 10.48 10.27 11.04 - - 0 - 0.00%
2013-08-07 0 0.149 0.146 0.159 0.149 0.152 870,000 130,770 0.1503 10.48 10.27 11.19 10.48 10.69 12,367 10.574 -3.87%
2013-08-06 0 0.155 0.155 0.169 0.155 0.170 420,000 65,550 0.1561 10.90 10.90 11.89 10.90 11.96 5,970 10.979 0.00%
2013-08-05 0 0.155 0.154 0.165 0.155 0.160 765,000 121,005 0.1582 10.90 10.83 11.61 10.90 11.26 10,874 11.128 -6.06%
2013-08-02 0 0.165 0.160 0.165 0.159 0.173 215,000 35,110 0.1633 11.61 11.26 11.61 11.19 12.17 3,056 11.488 1.85%
2013-08-01 0 0.162 0.160 0.170 0.148 0.180 315,000 49,815 0.1581 11.40 11.26 11.96 10.41 12.66 4,478 11.125 -1.22%
2013-07-31 0 0.164 0.154 0.164 - - 10,000 1,500 0.1500 11.54 10.83 11.54 - - 142 10.552 -6.29%
2013-07-30 0 0.175 0.150 0.175 0.143 0.175 865,000 131,910 0.1525 12.31 10.55 12.31 10.06 12.31 12,296 10.728 12.90%
2013-07-29 0 0.155 0.145 0.164 - - 0 0 - 10.90 10.20 11.54 - - 0 - 0.00%
2013-07-26 0 0.155 0.144 0.165 0.155 0.155 15,000 2,325 0.1550 10.90 10.13 11.61 10.90 10.90 213 10.904 0.00%
2013-07-25 0 0.155 0.146 0.160 0.155 0.155 35,000 5,325 0.1521 10.90 10.27 11.26 10.90 10.90 498 10.703 -3.12%
2013-07-24 0 0.160 0.145 0.166 - - 0 0 - 11.26 10.20 11.68 - - 0 - 0.00%
2013-07-23 0 0.160 0.145 0.164 0.155 0.160 360,000 56,895 0.1580 11.26 10.20 11.54 10.90 11.26 5,117 11.118 10.34%
2013-07-22 0 0.145 0.131 0.152 - - 0 0 - 10.20 9.216 10.69 - - 0 - 0.00%
2013-07-19 0 0.145 0.136 0.147 0.141 0.145 600,000 85,755 0.1429 10.20 9.567 10.34 9.919 10.20 8,529 10.055 0.00%
2013-07-18 0 0.145 0.144 0.150 0.145 0.145 55,000 7,875 0.1432 10.20 10.13 10.55 10.20 10.20 782 10.073 0.69%
2013-07-17 0 0.144 0.143 0.152 0.141 0.152 97,500 14,107 0.1447 10.13 10.06 10.69 9.919 10.69 1,386 10.179 -9.43%
2013-07-16 0 0.159 0.143 0.159 0.159 0.159 180,000 28,620 0.1590 11.19 10.06 11.19 11.19 11.19 2,559 11.185 6.71%
2013-07-15 0 0.149 0.135 0.155 - - 0 0 - 10.48 9.497 10.90 - - 0 - 0.00%
2013-07-12 0 0.149 0.139 0.154 0.149 0.149 30,000 4,470 0.1490 10.48 9.778 10.83 10.48 10.48 426 10.482 -0.67%
2013-07-11 0 0.150 0.138 0.150 - - 10,000 1,300 0.1300 10.55 9.708 10.55 - - 142 9.1453 -3.23%
2013-07-10 0 0.155 0.143 0.157 0.155 0.155 45,000 6,975 0.1550 10.90 10.06 11.04 10.90 10.90 640 10.904 6.90%
2013-07-09 0 0.145 0.145 0.154 0.143 0.144 315,000 45,105 0.1432 10.20 10.20 10.83 10.06 10.13 4,478 10.073 -9.38%
2013-07-08 0 0.160 0.143 0.160 - - 0 0 - 11.26 10.06 11.26 - - 0 - -1.23%
2013-07-05 0 0.162 0.140 0.162 - - 0 0 - 11.40 9.849 11.40 - - 0 - -0.61%
2013-07-04 0 0.163 0.137 0.163 - - 0 0 - 11.47 9.638 11.47 - - 0 - 0.00%
2013-07-03 0 0.163 0.139 0.163 0.162 0.163 45,000 7,320 0.1627 11.47 9.778 11.47 11.40 11.47 640 11.443 2.52%
2013-07-02 0 0.159 0.133 0.159 - - 0 0 - 11.19 9.356 11.19 - - 0 - -1.24%
2013-06-28 0 0.161 0.138 0.161 0.161 0.161 60,000 9,660 0.1610 11.33 9.708 11.33 11.33 11.33 853 11.326 11.03%
2013-06-27 0 0.145 0.135 0.152 - - 0 0 - 10.20 9.497 10.69 - - 0 - 0.00%
2013-06-26 0 0.145 0.132 0.145 0.140 0.146 325,000 47,080 0.1449 10.20 9.286 10.20 9.849 10.27 4,620 10.191 -2.03%
2013-06-25 0 0.148 0.137 0.148 0.148 0.150 435,000 65,130 0.1497 10.41 9.638 10.41 10.41 10.55 6,183 10.533 -6.92%
2013-06-24 0 0.159 0.137 0.165 - - 0 0 - 11.19 9.638 11.61 - - 0 - 0.00%
2013-06-21 0 0.159 0.143 0.165 - - 0 0 - 11.19 10.06 11.61 - - 0 - 0.00%
2013-06-20 0 0.159 0.148 0.163 - - 0 0 - 11.19 10.41 11.47 - - 0 - 0.00%
2013-06-19 0 0.159 0.157 0.162 0.156 0.164 2,035,000 325,045 0.1597 11.19 11.04 11.40 10.97 11.54 28,927 11.237 -0.63%
2013-06-18 0 0.160 0.160 0.165 0.151 0.169 1,485,000 238,770 0.1608 11.26 11.26 11.61 10.62 11.89 21,109 11.311 1.27%
2013-06-17 0 0.158 0.148 0.158 0.144 0.159 345,000 52,260 0.1515 11.12 10.41 11.12 10.13 11.19 4,904 10.656 6.76%
2013-06-14 0 0.148 0.148 0.158 0.145 0.159 395,000 60,210 0.1524 10.41 10.41 11.12 10.20 11.19 5,615 10.723 -6.92%
2013-06-13 0 0.159 0.143 0.160 0.142 0.160 900,000 138,300 0.1537 11.19 10.06 11.26 9.990 11.26 12,793 10.810 2.58%
2013-06-11 0 0.155 0.143 0.165 - - 0 0 - 10.90 10.06 11.61 - - 0 - 0.00%
2013-06-10 0 0.155 0.155 0.161 0.155 0.164 305,000 47,485 0.1557 10.90 10.90 11.33 10.90 11.54 4,336 10.952 -7.74%
2013-06-07 0 0.168 0.161 0.170 0.146 0.170 330,000 53,190 0.1612 11.82 11.33 11.96 10.27 11.96 4,691 11.339 5.00%
2013-06-06 0 0.160 0.145 0.160 - - 0 0 - 11.26 10.20 11.26 - - 0 - 0.00%
2013-06-05 0 0.160 0.155 0.160 0.160 0.160 285,000 45,600 0.1600 11.26 10.90 11.26 11.26 11.26 4,051 11.256 0.00%
2013-06-04 0 0.160 0.161 0.168 0.155 0.175 5,860,000 961,175 0.1640 11.26 11.33 11.82 10.90 12.31 83,299 11.539 12.68%
2013-06-03 0 0.142 0.138 0.142 0.138 0.148 540,000 76,410 0.1415 9.990 9.708 9.990 9.708 10.41 7,676 9.9543 -5.33%
2013-05-31 0 0.150 0.142 0.150 0.138 0.150 87,977 12,757 0.1450 10.55 9.990 10.55 9.708 10.55 1,251 10.201 3.45%
2013-05-30 0 0.145 0.135 0.150 0.140 0.150 965,000 140,705 0.1458 10.20 9.497 10.55 9.849 10.55 13,717 10.257 4.32%
2013-05-29 0 0.139 0.139 0.145 0.138 0.140 600,000 83,400 0.1390 9.778 9.778 10.20 9.708 9.849 8,529 9.7785 -6.08%
2013-05-28 0 0.148 0.139 0.148 0.133 0.148 685,000 96,630 0.1411 10.41 9.778 10.41 9.356 10.41 9,737 9.9238 7.25%
2013-05-27 0 0.138 0.136 0.140 - - 0 0 - 9.708 9.567 9.849 - - 0 - 0.00%
2013-05-24 0 0.138 0.135 0.142 0.138 0.145 690,000 97,950 0.1420 9.708 9.497 9.990 9.708 10.20 9,808 9.9865 -1.43%
2013-05-23 0 0.140 0.140 0.160 0.140 0.140 360,000 50,400 0.1400 9.849 9.849 11.26 9.849 9.849 5,117 9.8488 0.00%
2013-05-22 0 0.140 0.133 0.159 0.140 0.140 345,000 48,300 0.1400 9.849 9.356 11.19 9.849 9.849 4,904 9.8488 0.00%
2013-05-21 0 0.140 0.134 0.140 0.140 0.140 345,000 48,300 0.1400 9.849 9.427 9.849 9.849 9.849 4,904 9.8488 -0.71%
2013-05-20 0 0.141 0.138 0.145 0.132 0.141 380,000 50,435 0.1327 9.919 9.708 10.20 9.286 9.919 5,402 9.3369 -2.76%
2013-05-16 0 0.145 0.136 0.145 0.145 0.145 120,000 17,400 0.1450 10.20 9.567 10.20 10.20 10.20 1,706 10.201 0.00%
2013-05-15 0 0.145 0.143 0.155 0.145 0.145 1,350,000 195,750 0.1450 10.20 10.06 10.90 10.20 10.20 19,190 10.201 -0.68%
2013-05-14 0 0.146 0.135 0.146 0.146 0.146 70,000 10,030 0.1433 10.27 9.497 10.27 10.27 10.27 995 10.080 0.00%
2013-05-13 0 0.146 0.146 0.157 0.135 0.167 1,277,500 186,892 0.1463 10.27 10.27 11.04 9.497 11.75 18,160 10.292 9.77%
2013-05-10 0 0.133 0.128 0.136 0.133 0.133 300,000 39,900 0.1330 9.356 9.005 9.567 9.356 9.356 4,264 9.3564 -1.48%
2013-05-09 0 0.135 0.129 0.135 0.129 0.135 865,000 114,015 0.1318 9.497 9.075 9.497 9.075 9.497 12,296 9.2726 -3.57%
2013-05-08 0 0.140 0.131 0.140 0.127 0.140 360,000 46,410 0.1289 9.849 9.216 9.849 8.934 9.849 5,117 9.0691 10.24%
2013-05-07 0 0.127 0.125 0.130 0.126 0.127 180,000 22,710 0.1262 8.934 8.794 9.145 8.864 8.934 2,559 8.8757 0.00%
2013-05-06 0 0.127 0.125 0.135 - - 0 0 - 8.934 8.794 9.497 - - 0 - 0.00%
2013-05-03 0 0.127 0.127 0.135 - - 0 0 - 8.934 8.934 9.497 - - 0 - 0.79%
2013-05-02 0 0.126 0.125 0.135 0.126 0.130 290,000 37,565 0.1295 8.864 8.794 9.497 8.864 9.145 4,122 9.1126 -3.08%
2013-04-30 0 0.130 0.125 0.133 0.126 0.130 45,000 5,790 0.1287 9.145 8.794 9.356 8.864 9.145 640 9.0515 3.17%
2013-04-29 0 0.126 0.120 0.126 - - 5,000 500 0.1000 8.864 8.442 8.864 - - 71 7.0349 0.00%
2013-04-26 0 0.126 0.126 0.134 0.121 0.130 225,000 28,440 0.1264 8.864 8.864 9.427 8.512 9.145 3,198 8.8921 -3.08%
2013-04-25 0 0.130 0.118 0.130 - - 0 0 - 9.145 8.301 9.145 - - 0 - 0.00%
2013-04-24 0 0.130 0.130 0.138 - - 0 0 - 9.145 9.145 9.708 - - 0 - 1.56%
2013-04-23 0 0.128 0.118 0.139 - - 0 0 - 9.005 8.301 9.778 - - 0 - 0.00%
2013-04-22 0 0.128 0.128 0.139 - - 0 0 - 9.005 9.005 9.778 - - 0 - 0.00%
2013-04-19 0 0.128 0.128 0.139 - - 0 0 - 9.005 9.005 9.778 - - 0 - 0.00%
2013-04-18 0 0.128 0.128 0.139 - - 0 0 - 9.005 9.005 9.778 - - 0 - 0.00%
2013-04-17 0 0.128 0.128 0.139 0.128 0.129 300,000 38,655 0.1289 9.005 9.005 9.778 9.005 9.075 4,264 9.0644 -0.78%
2013-04-16 0 0.129 0.128 0.138 - - 0 0 - 9.075 9.005 9.708 - - 0 - 0.00%
2013-04-15 0 0.129 0.128 0.139 - - 0 0 - 9.075 9.005 9.778 - - 0 - 0.00%
2013-04-12 0 0.129 0.129 0.136 - - 0 0 - 9.075 9.075 9.567 - - 0 - 0.78%
2013-04-11 0 0.128 0.128 0.136 0.128 0.128 320,000 40,800 0.1275 9.005 9.005 9.567 9.005 9.005 4,549 8.9695 1.59%
2013-04-10 0 0.126 0.125 0.136 - - 0 0 - 8.864 8.794 9.567 - - 0 - 0.00%
2013-04-09 0 0.126 0.111 0.137 - - 0 0 - 8.864 7.809 9.638 - - 0 - 0.00%
2013-04-08 0 0.126 0.120 0.133 0.126 0.126 360,000 45,360 0.1260 8.864 8.442 9.356 8.864 8.864 5,117 8.8639 0.00%
2013-04-05 0 0.126 0.108 0.135 0.126 0.126 30,000 3,780 0.1260 8.864 7.598 9.497 8.864 8.864 426 8.8639 0.00%
2013-04-03 0 0.126 0.111 0.136 - - 0 0 - 8.864 7.809 9.567 - - 0 - 0.00%
2013-04-02 0 0.126 0.121 0.137 - - 0 0 - 8.864 8.512 9.638 - - 0 - 0.00%
2013-03-28 0 0.126 0.126 0.135 0.126 0.126 30,000 3,780 0.1260 8.864 8.864 9.497 8.864 8.864 426 8.8639 -3.08%
2013-03-27 0 0.130 0.130 0.135 0.130 0.131 375,000 48,765 0.1300 9.145 9.145 9.497 9.145 9.216 5,331 9.1481 -2.99%
2013-03-26 0 0.134 0.131 0.135 - - 0 0 - 9.427 9.216 9.497 - - 0 - 0.00%
2013-03-25 0 0.134 0.134 0.140 0.132 0.143 130,000 17,740 0.1365 9.427 9.427 9.849 9.286 10.06 1,848 9.5999 -4.29%
2013-03-22 0 0.140 0.135 0.140 0.138 0.140 80,000 11,080 0.1385 9.849 9.497 9.849 9.708 9.849 1,137 9.7433 -3.45%
2013-03-21 0 0.145 0.141 0.145 0.129 0.149 845,000 121,325 0.1436 10.20 9.919 10.20 9.075 10.48 12,012 10.101 12.40%
2013-03-20 0 0.129 0.129 0.138 0.129 0.139 1,235,000 163,210 0.1322 9.075 9.075 9.708 9.075 9.778 17,555 9.2969 -6.52%
2013-03-19 0 0.138 0.138 0.139 0.132 0.140 15,000 2,030 0.1353 9.708 9.708 9.778 9.286 9.849 213 9.5205 2.22%
2013-03-18 0 0.135 0.131 0.135 0.130 0.150 660,000 86,635 0.1313 9.497 9.216 9.497 9.145 10.55 9,382 9.2343 -4.93%
2013-03-15 0 0.142 0.138 0.142 0.132 0.145 1,505,000 200,780 0.1334 9.990 9.708 9.990 9.286 10.20 21,393 9.3851 2.90%
2013-03-14 0 0.138 0.136 0.137 0.137 0.147 1,015,000 142,290 0.1402 9.708 9.567 9.638 9.638 10.34 14,428 9.8620 0.73%
2013-03-13 0 0.137 0.130 0.137 0.130 0.137 1,465,000 193,375 0.1320 9.638 9.145 9.638 9.145 9.638 20,825 9.2858 1.48%
2013-03-12 0 0.135 0.132 0.135 0.132 0.139 805,000 106,825 0.1327 9.497 9.286 9.497 9.286 9.778 11,443 9.3354 0.00%
2013-03-11 0 0.135 0.133 0.136 0.133 0.150 2,202,500 298,530 0.1355 9.497 9.356 9.567 9.356 10.55 31,308 9.5352 -3.57%
2013-03-08 0 0.140 0.138 0.139 0.134 0.142 3,135,000 428,845 0.1368 9.849 9.708 9.778 9.427 9.990 44,564 9.6232 2.94%
2013-03-07 0 0.136 0.133 0.136 0.133 0.138 3,015,000 403,425 0.1338 9.567 9.356 9.567 9.356 9.708 42,858 9.4131 2.26%
2013-03-06 0 0.133 0.132 0.135 0.132 0.137 910,000 121,845 0.1339 9.356 9.286 9.497 9.286 9.638 12,936 9.4194 0.00%
2013-03-05 0 0.133 0.133 0.135 0.127 0.134 405,000 52,615 0.1299 9.356 9.356 9.497 8.934 9.427 5,757 9.1393 0.00%
2013-03-04 0 0.133 0.131 0.133 0.126 0.133 810,000 106,270 0.1312 9.356 9.216 9.356 8.864 9.356 11,514 9.2296 0.00%
2013-03-01 0 0.133 0.133 0.137 0.120 0.137 40,000 5,250 0.1313 9.356 9.356 9.638 8.442 9.638 569 9.2333 -2.92%
2013-02-28 0 0.137 0.134 0.137 0.132 0.137 420,000 56,800 0.1352 9.638 9.427 9.638 9.286 9.638 5,970 9.5138 1.48%
2013-02-27 0 0.135 0.135 0.137 0.135 0.135 90,000 12,150 0.1350 9.497 9.497 9.638 9.497 9.497 1,279 9.4971 3.85%
2013-02-26 0 0.130 0.130 0.132 0.130 0.139 1,520,000 201,810 0.1328 9.145 9.145 9.286 9.145 9.778 21,607 9.3402 -5.80%
2013-02-25 0 0.138 0.134 0.146 0.131 0.138 335,000 45,300 0.1352 9.708 9.427 10.27 9.216 9.708 4,762 9.5128 0.00%
2013-02-22 0 0.138 0.134 0.138 0.129 0.138 1,150,000 155,775 0.1355 9.708 9.427 9.708 9.075 9.708 16,347 9.5292 6.98%
2013-02-21 0 0.129 0.129 0.134 0.129 0.135 2,025,000 263,520 0.1301 9.075 9.075 9.427 9.075 9.497 28,785 9.1547 -5.84%
2013-02-20 0 0.137 0.134 0.138 0.128 0.143 10,050,000 1,360,065 0.1353 9.638 9.427 9.708 9.005 10.06 142,860 9.5203 -8.67%
2013-02-19 0 0.150 0.145 0.150 0.142 0.150 250,000 36,530 0.1461 10.55 10.20 10.55 9.990 10.55 3,554 10.279 0.00%
2013-02-18 0 0.150 0.144 0.153 0.142 0.150 100,000 14,760 0.1476 10.55 10.13 10.76 9.990 10.55 1,421 10.383 -0.66%
2013-02-15 0 0.151 0.146 0.151 0.141 0.162 630,000 96,230 0.1527 10.62 10.27 10.62 9.919 11.40 8,955 10.745 -2.50%
2013-02-14 0 0.168 0.168 0.170 0.164 0.178 885,000 152,380 0.1722 10.89 10.89 11.02 10.64 11.54 13,647 11.166 -5.62%
2013-02-08 0 0.178 0.163 0.178 0.175 0.180 380,000 67,110 0.1766 11.54 10.57 11.54 11.35 11.67 5,860 11.453 1.71%
2013-02-07 0 0.175 0.170 0.175 0.161 0.175 315,000 52,815 0.1677 11.35 11.02 11.35 10.44 11.35 4,857 10.873 2.94%
2013-02-06 0 0.170 0.165 0.174 0.160 0.170 445,000 72,640 0.1632 11.02 10.70 11.28 10.38 11.02 6,862 10.586 3.03%
2013-02-05 0 0.165 0.165 0.168 0.162 0.168 225,000 36,670 0.1630 10.70 10.70 10.89 10.51 10.89 3,470 10.569 -3.51%
2013-02-04 0 0.171 0.171 0.178 0.171 0.176 550,000 96,710 0.1758 11.09 11.09 11.54 11.09 11.41 8,481 11.403 -2.84%
2013-02-01 0 0.176 0.175 0.180 0.176 0.184 2,975,000 536,225 0.1802 11.41 11.35 11.67 11.41 11.93 45,876 11.689 -1.12%
2013-01-31 0 0.178 0.177 0.178 0.177 0.191 1,730,000 312,330 0.1805 11.54 11.48 11.54 11.48 12.39 26,677 11.708 -13.17%
2013-01-30 0 0.205 0.193 0.205 - - 0 0 - 13.29 12.52 13.29 - - 0 - -1.91%
2013-01-29 0 0.209 0.191 0.210 0.180 0.210 565,000 110,735 0.1960 13.55 12.39 13.62 11.67 13.62 8,713 12.710 12.97%
2013-01-28 0 0.185 0.180 0.194 - - 0 0 - 12.00 11.67 12.58 - - 0 - 0.00%
2013-01-25 0 0.185 0.185 0.195 0.185 0.185 50,000 9,250 0.1850 12.00 12.00 12.65 12.00 12.00 771 11.997 -2.63%
2013-01-24 0 0.190 0.190 0.195 0.190 0.195 380,000 72,685 0.1913 12.32 12.32 12.65 12.32 12.65 5,860 12.404 -3.55%
2013-01-23 0 0.197 0.191 0.197 0.190 0.200 310,000 60,865 0.1963 12.78 12.39 12.78 12.32 12.97 4,780 12.732 3.68%
2013-01-22 0 0.190 0.188 0.199 0.187 0.190 190,000 35,895 0.1889 12.32 12.19 12.90 12.13 12.32 2,930 12.251 -2.06%
2013-01-21 0 0.194 0.194 0.204 0.193 0.210 105,000 21,540 0.2051 12.58 12.58 13.23 12.52 13.62 1,619 13.303 -7.62%
2013-01-18 0 0.210 0.195 0.210 0.180 0.223 915,000 185,515 0.2027 13.62 12.65 13.62 11.67 14.46 14,110 13.148 14.75%
2013-01-17 0 0.183 0.183 0.193 0.182 0.183 90,000 16,400 0.1822 11.87 11.87 12.52 11.80 11.87 1,388 11.817 -3.68%
2013-01-16 0 0.190 0.186 0.197 0.190 0.195 75,000 14,500 0.1933 12.32 12.06 12.78 12.32 12.65 1,157 12.538 3.83%
2013-01-15 0 0.183 0.176 0.190 0.183 0.188 80,000 14,810 0.1851 11.87 11.41 12.32 11.87 12.19 1,234 12.005 -2.66%
2013-01-14 0 0.188 0.188 0.198 0.181 0.188 2,220,000 389,470 0.1754 12.19 12.19 12.84 11.74 12.19 34,233 11.377 1.08%
2013-01-11 0 0.186 0.182 0.198 - - 0 0 - 12.06 11.80 12.84 - - 0 - 0.00%
2013-01-10 0 0.186 0.182 0.203 0.180 0.186 135,000 24,700 0.1830 12.06 11.80 13.16 11.67 12.06 2,082 11.865 0.54%
2013-01-09 0 0.185 0.180 0.200 0.185 0.185 40,000 7,400 0.1850 12.00 11.67 12.97 12.00 12.00 617 11.997 0.00%
2013-01-08 0 0.185 0.185 0.196 0.185 0.185 270,000 49,950 0.1850 12.00 12.00 12.71 12.00 12.00 4,164 11.997 0.00%
2013-01-07 0 0.185 0.185 0.199 0.182 0.185 145,000 26,600 0.1834 12.00 12.00 12.90 11.80 12.00 2,236 11.896 1.09%
2013-01-04 0 0.183 0.183 0.199 0.182 0.185 110,000 20,180 0.1835 11.87 11.87 12.90 11.80 12.00 1,696 11.897 -1.61%
2013-01-03 0 0.186 0.183 0.186 0.180 0.186 610,000 112,310 0.1841 12.06 11.87 12.06 11.67 12.06 9,406 11.940 2.20%
2013-01-02 0 0.182 0.174 0.182 0.173 0.182 190,000 34,260 0.1803 11.80 11.28 11.80 11.22 11.80 2,930 11.693 4.00%
2012-12-31 0 0.175 0.175 0.180 0.173 0.175 20,000 3,480 0.1740 11.35 11.35 11.67 11.22 11.35 308 11.284 -2.78%
2012-12-28 0 0.180 0.172 0.184 0.172 0.182 120,000 21,270 0.1773 11.67 11.15 11.93 11.15 11.80 1,850 11.495 0.00%
2012-12-27 0 0.180 0.173 0.182 0.172 0.182 450,000 78,570 0.1746 11.67 11.22 11.80 11.15 11.80 6,939 11.323 -2.17%
2012-12-24 0 0.184 0.174 0.184 - - 0 0 - 11.93 11.28 11.93 - - 0 - 0.00%
2012-12-21 0 0.184 0.180 0.195 0.184 0.184 165,000 30,360 0.1840 11.93 11.67 12.65 11.93 11.93 2,544 11.932 -2.13%
2012-12-20 0 0.188 0.184 0.189 0.183 0.188 30,000 5,635 0.1878 12.19 11.93 12.26 11.87 12.19 463 12.181 -1.05%
2012-12-19 0 0.190 0.184 0.200 0.190 0.190 30,000 5,700 0.1900 12.32 11.93 12.97 12.32 12.32 463 12.321 1.60%
2012-12-18 0 0.187 0.183 0.196 - - 0 0 - 12.13 11.87 12.71 - - 0 - 0.00%
2012-12-17 0 0.187 0.181 0.195 0.180 0.191 90,000 16,685 0.1854 12.13 11.74 12.65 11.67 12.39 1,388 12.022 -5.56%
2012-12-14 0 0.198 0.182 0.198 0.180 0.198 55,000 9,990 0.1816 12.84 11.80 12.84 11.67 12.84 848 11.779 10.00%
2012-12-13 0 0.180 0.180 0.187 0.176 0.182 265,000 48,080 0.1814 11.67 11.67 12.13 11.41 11.80 4,086 11.766 0.00%
2012-12-12 0 0.180 0.180 0.200 0.169 0.169 820,000 138,580 0.1690 11.67 11.67 12.97 10.96 10.96 12,645 10.960 -3.23%
2012-12-11 0 0.186 0.165 0.203 - - 0 0 - 12.06 10.70 13.16 - - 0 - 0.00%
2012-12-10 0 0.186 0.159 0.204 - - 0 0 - 12.06 10.31 13.23 - - 0 - 0.00%
2012-12-07 0 0.186 0.186 0.204 - - 0 0 - 12.06 12.06 13.23 - - 0 - 1.09%
2012-12-06 0 0.184 0.180 0.200 - - 0 0 - 11.93 11.67 12.97 - - 0 - 0.00%
2012-12-05 0 0.184 0.184 0.204 0.184 0.184 5,000 920 0.1840 11.93 11.93 13.23 11.93 11.93 77 11.932 -3.16%
2012-12-04 0 0.190 0.189 0.198 0.190 0.198 270,000 52,100 0.1930 12.32 12.26 12.84 12.32 12.84 4,164 12.514 0.00%
2012-12-03 0 0.190 0.190 0.204 - - 0 0 - 12.32 12.32 13.23 - - 0 - 0.00%
2012-11-30 0 0.190 0.189 0.195 0.190 0.200 850,000 163,070 0.1918 12.32 12.26 12.65 12.32 12.97 13,107 12.441 -5.47%
2012-11-29 0 0.201 0.195 0.216 - - 0 0 - 13.03 12.65 14.01 - - 0 - 0.00%
2012-11-28 0 0.201 0.201 0.215 0.200 0.219 115,000 23,510 0.2044 13.03 13.03 13.94 12.97 14.20 1,773 13.257 -0.50%
2012-11-27 0 0.202 0.194 0.202 0.192 0.204 25,000 4,980 0.1992 13.10 12.58 13.10 12.45 13.23 386 12.918 2.02%
2012-11-26 0 0.198 0.198 0.206 0.191 0.198 25,000 4,845 0.1938 12.84 12.84 13.36 12.39 12.84 386 12.568 -5.71%
2012-11-23 0 0.210 0.192 0.225 0.210 0.210 50,000 10,500 0.2100 13.62 12.45 14.59 13.62 13.62 771 13.618 0.00%
2012-11-22 0 0.210 0.197 0.229 - - 0 0 - 13.62 12.78 14.85 - - 0 - 0.00%
2012-11-21 0 0.210 0.197 0.212 0.197 0.210 45,000 8,935 0.1986 13.62 12.78 13.75 12.78 13.62 694 12.876 -5.41%
2012-11-20 0 0.222 0.197 0.255 - - 0 0 - 14.40 12.78 16.54 - - 0 - 0.00%
2012-11-19 0 0.222 0.200 0.250 - - 0 0 - 14.40 12.97 16.21 - - 0 - 0.00%
2012-11-16 0 0.222 0.205 0.249 0.200 0.241 55,000 11,205 0.2037 14.40 13.29 16.15 12.97 15.63 848 13.212 13.85%
2012-11-15 0 0.195 0.195 0.229 0.195 0.195 5,000 975 0.1950 12.65 12.65 14.85 12.65 12.65 77 12.646 -13.33%
2012-11-14 0 0.225 0.201 0.260 - - 0 0 - 14.59 13.03 16.86 - - 0 - 0.00%
2012-11-13 0 0.225 0.207 0.235 - - 0 0 - 14.59 13.42 15.24 - - 0 - 0.00%
2012-11-12 0 0.225 0.198 0.225 - - 0 0 - 14.59 12.84 14.59 - - 0 - 0.00%
2012-11-09 0 0.225 0.206 0.225 - - 0 0 - 14.59 13.36 14.59 - - 0 - 0.00%
2012-11-08 0 0.225 0.208 0.225 - - 0 0 - 14.59 13.49 14.59 - - 0 - 0.00%
2012-11-07 0 0.225 0.213 0.230 - - 0 0 - 14.59 13.81 14.92 - - 0 - 0.00%
2012-11-06 0 0.225 0.213 0.228 0.206 0.225 45,000 9,740 0.2164 14.59 13.81 14.79 13.36 14.59 694 14.036 -1.75%
2012-11-05 0 0.229 0.221 0.229 0.218 0.229 105,000 23,235 0.2213 14.85 14.33 14.85 14.14 14.85 1,619 14.350 5.05%
2012-11-02 0 0.218 0.213 0.225 0.210 0.230 1,685,000 366,720 0.2176 14.14 13.81 14.59 13.62 14.92 25,983 14.114 -14.51%
2012-11-01 0 0.255 0.219 0.255 - - 0 0 - 16.54 14.20 16.54 - - 0 - 0.00%
2012-10-31 0 0.255 0.232 0.255 - - 0 0 - 16.54 15.05 16.54 - - 0 - 0.00%
2012-10-30 0 0.255 0.238 0.255 0.255 0.265 40,000 10,375 0.2594 16.54 15.43 16.54 16.54 17.19 617 16.820 7.59%
2012-10-29 0 0.237 0.227 0.249 - - 0 0 - 15.37 14.72 16.15 - - 0 - 0.00%
2012-10-26 0 0.237 0.225 0.250 - - 0 0 - 15.37 14.59 16.21 - - 0 - 0.00%
2012-10-25 0 0.237 0.236 0.255 0.237 0.255 85,000 21,305 0.2506 15.37 15.30 16.54 15.37 16.54 1,311 16.254 -5.20%
2012-10-24 0 0.250 0.235 0.250 - - 0 0 - 16.21 15.24 16.21 - - 0 - 0.00%
2012-10-22 0 0.250 0.235 0.255 0.240 0.250 100,000 24,195 0.2420 16.21 15.24 16.54 15.56 16.21 1,542 15.690 4.17%
2012-10-19 0 0.240 0.239 0.250 0.240 0.250 115,000 28,255 0.2457 15.56 15.50 16.21 15.56 16.21 1,773 15.933 -4.00%
2012-10-18 0 0.250 0.250 0.255 0.250 0.255 90,000 22,675 0.2519 16.21 16.21 16.54 16.21 16.54 1,388 16.338 -1.96%
2012-10-17 0 0.255 0.255 0.265 0.250 0.250 10,000 2,500 0.2500 16.54 16.54 17.19 16.21 16.21 154 16.212 -8.93%
2012-10-16 0 0.280 0.250 0.280 0.275 0.290 50,000 14,100 0.2820 18.16 16.21 18.16 17.83 18.81 771 18.287 7.69%
2012-10-15 0 0.260 0.260 0.275 0.225 0.275 420,000 113,175 0.2695 16.86 16.86 17.83 14.59 17.83 6,477 17.475 8.33%
2012-10-12 0 0.240 0.240 0.255 0.240 0.240 20,000 4,800 0.2400 15.56 15.56 16.54 15.56 15.56 308 15.564 -12.73%
2012-10-11 0 0.275 0.250 0.275 0.222 0.280 680,000 175,045 0.2574 17.83 16.21 17.83 14.40 18.16 10,486 16.693 23.87%
2012-10-10 0 0.222 0.222 0.229 0.220 0.240 75,000 16,865 0.2249 14.40 14.40 14.85 14.27 15.56 1,157 14.582 -11.20%
2012-10-09 0 0.250 0.248 0.260 0.250 0.250 80,000 20,000 0.2500 16.21 16.08 16.86 16.21 16.21 1,234 16.212 -9.09%
2012-10-08 0 0.275 0.255 0.275 0.246 0.280 910,000 237,060 0.2605 17.83 16.54 17.83 15.95 18.16 14,033 16.894 0.00%
2012-10-05 0 0.275 0.255 0.275 0.180 0.280 2,525,000 560,995 0.2222 17.83 16.54 17.83 11.67 18.16 38,936 14.408 50.27%
2012-10-04 0 0.183 0.180 0.200 0.183 0.183 50,000 9,150 0.1830 11.87 11.67 12.97 11.87 11.87 771 11.867 -1.08%
2012-10-03 0 0.185 0.173 0.185 - - 0 0 - 12.00 11.22 12.00 - - 0 - 0.00%
2012-09-28 0 0.185 0.178 0.185 - - 0 0 - 12.00 11.54 12.00 - - 0 - 0.00%
2012-09-27 0 0.185 0.166 0.203 - - 0 0 - 12.00 10.76 13.16 - - 0 - 0.00%
2012-09-26 0 0.185 0.185 0.249 0.180 0.180 5,000 900 0.1800 12.00 12.00 16.15 11.67 11.67 77 11.673 2.78%
2012-09-25 0 0.180 0.180 0.208 0.180 0.180 20,000 3,600 0.1800 11.67 11.67 13.49 11.67 11.67 308 11.673 -5.26%
2012-09-24 0 0.190 0.170 0.208 - - 0 0 - 12.32 11.02 13.49 - - 0 - 0.00%
2012-09-21 0 0.190 0.190 0.202 0.190 0.190 175,000 33,250 0.1900 12.32 12.32 13.10 12.32 12.32 2,699 12.321 5.56%
2012-09-20 0 0.180 0.180 0.195 0.180 0.190 530,000 98,810 0.1864 11.67 11.67 12.65 11.67 12.32 8,173 12.090 -1.64%
2012-09-19 0 0.183 0.175 0.183 - - 0 0 - 11.87 11.35 11.87 - - 0 - -1.08%
2012-09-18 0 0.185 0.171 0.185 - - 0 0 - 12.00 11.09 12.00 - - 0 - 0.00%
2012-09-17 0 0.185 0.179 0.200 0.185 0.185 20,000 3,700 0.1850 12.00 11.61 12.97 12.00 12.00 308 11.997 0.00%
2012-09-14 0 0.185 0.179 0.185 0.178 0.185 130,000 23,450 0.1804 12.00 11.61 12.00 11.54 12.00 2,005 11.698 2.78%
2012-09-13 0 0.180 0.178 0.200 0.180 0.180 10,863 1,933 0.1779 11.67 11.54 12.97 11.67 11.67 168 11.539 -10.00%
2012-09-12 0 0.200 0.200 0.260 0.185 0.185 5,000 925 0.1850 12.97 12.97 16.86 12.00 12.00 77 11.997 11.11%
2012-09-11 0 0.180 0.170 0.180 - - 0 0 - 11.67 11.02 11.67 - - 0 - 0.00%
2012-09-10 0 0.180 0.160 0.219 - - 0 0 - 11.67 10.38 14.20 - - 0 - 0.00%
2012-09-07 0 0.180 0.180 0.197 0.171 0.180 15,000 2,610 0.1740 11.67 11.67 12.78 11.09 11.67 231 11.284 -5.76%
2012-09-06 0 0.191 0.181 0.209 - - 0 0 - 12.39 11.74 13.55 - - 0 - 0.00%
2012-09-05 0 0.191 0.180 0.209 0.191 0.191 20,000 3,820 0.1910 12.39 11.67 13.55 12.39 12.39 308 12.386 0.00%
2012-09-04 0 0.191 0.178 0.209 - - 0 0 - 12.39 11.54 13.55 - - 0 - 0.00%
2012-09-03 0 0.191 0.180 0.209 - - 0 0 - 12.39 11.67 13.55 - - 0 - 0.00%
2012-08-31 0 0.191 0.182 0.231 - - 0 0 - 12.39 11.80 14.98 - - 0 - 0.00%
2012-08-30 0 0.191 0.182 0.219 - - 0 0 - 12.39 11.80 14.20 - - 0 - 0.00%
2012-08-29 0 0.191 0.190 0.229 - - 0 0 - 12.39 12.32 14.85 - - 0 - 0.00%
2012-08-28 0 0.191 0.191 0.219 0.190 0.191 310,000 59,200 0.1910 12.39 12.39 14.20 12.32 12.39 4,780 12.384 -8.17%
2012-08-27 0 0.208 0.195 0.220 - - 0 0 - 13.49 12.65 14.27 - - 0 - 0.00%
2012-08-24 0 0.208 0.208 0.248 0.188 0.200 65,000 12,880 0.1982 13.49 13.49 16.08 12.19 12.97 1,002 12.850 4.00%
2012-08-23 0 0.200 0.178 0.223 - - 0 0 - 12.97 11.54 14.46 - - 0 - 0.00%
2012-08-22 0 0.200 0.190 0.222 - - 0 0 - 12.97 12.32 14.40 - - 0 - 0.00%
2012-08-21 0 0.200 0.195 0.230 - - 0 0 - 12.97 12.65 14.92 - - 0 - 0.00%
2012-08-20 0 0.200 0.200 0.220 0.186 0.200 310,000 61,720 0.1991 12.97 12.97 14.27 12.06 12.97 4,780 12.911 0.00%
2012-08-17 0 0.200 0.200 0.240 0.200 0.200 170,000 34,000 0.2000 12.97 12.97 15.56 12.97 12.97 2,621 12.970 -2.44%
2012-08-16 0 0.205 0.201 0.210 - - 15,000 3,075 0.2050 13.29 13.03 13.62 - - 231 13.294 0.00%
2012-08-15 0 0.205 0.205 0.236 0.200 0.200 160,000 32,000 0.2000 13.29 13.29 15.30 12.97 12.97 2,467 12.970 2.50%
2012-08-14 0 0.200 0.200 0.234 - - 0 0 - 12.97 12.97 15.17 - - 0 - 0.00%
2012-08-13 0 0.200 0.171 0.236 - - 0 0 - 12.97 11.09 15.30 - - 0 - 0.00%
2012-08-10 0 0.200 0.188 0.219 - - 0 0 - 12.97 12.19 14.20 - - 0 - 0.00%
2012-08-09 0 0.200 0.200 0.210 0.200 0.202 220,000 44,040 0.2002 12.97 12.97 13.62 12.97 13.10 3,392 12.982 0.00%
2012-08-08 0 0.200 0.200 0.218 - - 0 0 - 12.97 12.97 14.14 - - 0 - 1.01%
2012-08-07 0 0.198 0.198 0.234 0.198 0.198 40,000 7,920 0.1980 12.84 12.84 15.17 12.84 12.84 617 12.840 0.00%
2012-08-06 0 0.198 0.175 0.232 - - 0 0 - 12.84 11.35 15.05 - - 0 - 0.00%
2012-08-03 0 0.198 0.198 0.233 - - 0 0 - 12.84 12.84 15.11 - - 0 - 0.00%
2012-08-02 0 0.198 0.198 0.215 - - 0 0 - 12.84 12.84 13.94 - - 0 - 0.51%
2012-08-01 0 0.197 0.185 0.232 0.197 0.200 30,000 5,970 0.1990 12.78 12.00 15.05 12.78 12.97 463 12.905 -0.51%
2012-07-31 0 0.198 0.195 0.198 - - 0 0 - 12.84 12.65 12.84 - - 0 - 0.00%
2012-07-30 0 0.198 0.198 0.231 0.198 0.198 30,000 5,940 0.1980 12.84 12.84 14.98 12.84 12.84 463 12.840 1.02%
2012-07-27 0 0.196 0.196 0.225 0.181 0.181 10,000 1,810 0.1810 12.71 12.71 14.59 11.74 11.74 154 11.738 -3.45%
2012-07-26 0 0.203 0.188 0.203 - - 0 0 - 13.16 12.19 13.16 - - 0 - 0.00%
2012-07-25 0 0.203 0.202 0.210 0.203 0.210 120,000 24,870 0.2073 13.16 13.10 13.62 13.16 13.62 1,850 13.440 -2.40%
2012-07-24 0 0.208 0.195 0.209 0.199 0.208 440,000 90,530 0.2058 13.49 12.65 13.55 12.90 13.49 6,785 13.343 4.00%
2012-07-23 0 0.200 0.184 0.200 0.185 0.200 25,000 4,700 0.1880 12.97 11.93 12.97 12.00 12.97 386 12.192 -0.99%
2012-07-20 0 0.202 0.192 0.202 - - 0 0 - 13.10 12.45 13.10 - - 0 - 0.00%
2012-07-19 0 0.202 0.193 0.206 0.193 0.202 125,000 24,170 0.1934 13.10 12.52 13.36 12.52 13.10 1,928 12.539 8.02%
2012-07-18 0 0.187 0.187 0.215 0.187 0.187 50,000 9,350 0.1870 12.13 12.13 13.94 12.13 12.13 771 12.127 -6.50%
2012-07-17 0 0.200 0.186 0.224 0.200 0.201 65,000 13,010 0.2002 12.97 12.06 14.53 12.97 13.03 1,002 12.980 0.00%
2012-07-16 0 0.200 0.200 0.225 - - 0 0 - 12.97 12.97 14.59 - - 0 - 0.00%
2012-07-13 0 0.200 0.200 0.218 0.200 0.200 35,000 7,000 0.2000 12.97 12.97 14.14 12.97 12.97 540 12.970 -3.38%
2012-07-12 0 0.207 0.207 0.211 0.200 0.201 75,000 15,010 0.2001 13.42 13.42 13.68 12.97 13.03 1,157 12.978 -2.36%
2012-07-11 0 0.212 0.211 0.223 0.210 0.214 390,000 82,420 0.2113 13.75 13.68 14.46 13.62 13.88 6,014 13.705 -5.36%
2012-07-10 0 0.224 0.224 0.225 0.217 0.225 130,000 28,900 0.2223 14.53 14.53 14.59 14.07 14.59 2,005 14.416 -5.08%
2012-07-09 0 0.236 0.223 0.248 - - 0 0 - 15.30 14.46 16.08 - - 0 - 0.00%
2012-07-06 0 0.236 0.227 0.248 - - 0 0 - 15.30 14.72 16.08 - - 0 - 0.00%
2012-07-05 0 0.236 0.231 0.245 0.235 0.236 20,000 4,715 0.2358 15.30 14.98 15.89 15.24 15.30 308 15.288 0.00%
2012-07-04 0 0.236 0.236 0.245 0.236 0.236 5,000 1,180 0.2360 15.30 15.30 15.89 15.30 15.30 77 15.304 -3.67%
2012-07-03 0 0.245 0.232 0.247 - - 0 0 - 15.89 15.05 16.02 - - 0 - 0.00%
2012-06-29 0 0.245 0.232 0.245 0.225 0.245 15,000 3,475 0.2317 15.89 15.05 15.89 14.59 15.89 231 15.023 4.26%
2012-06-28 0 0.235 0.230 0.245 - - 0 0 - 15.24 14.92 15.89 - - 0 - 0.00%
2012-06-27 0 0.235 0.232 0.235 0.232 0.236 585,000 136,465 0.2333 15.24 15.05 15.24 15.05 15.30 9,021 15.128 0.00%
2012-06-26 0 0.235 0.235 0.240 0.235 0.245 105,000 25,035 0.2384 15.24 15.24 15.56 15.24 15.89 1,619 15.462 -2.08%
2012-06-25 0 0.240 0.239 0.246 0.230 0.248 1,025,000 243,575 0.2376 15.56 15.50 15.95 14.92 16.08 15,806 15.410 0.42%
2012-06-22 0 0.239 0.239 0.244 0.236 0.239 70,000 16,550 0.2364 15.50 15.50 15.82 15.30 15.50 1,079 15.332 -0.83%
2012-06-21 0 0.241 0.240 0.249 0.241 0.260 100,000 24,670 0.2467 15.63 15.56 16.15 15.63 16.86 1,542 15.998 -7.31%
2012-06-20 0 0.260 0.250 0.260 0.235 0.260 990,000 237,390 0.2398 16.86 16.21 16.86 15.24 16.86 15,266 15.550 4.00%
2012-06-19 0 0.250 0.245 0.255 0.242 0.260 555,000 139,320 0.2510 16.21 15.89 16.54 15.69 16.86 8,558 16.279 2.04%
2012-06-18 0 0.245 0.242 0.255 0.245 0.265 40,000 9,965 0.2491 15.89 15.69 16.54 15.89 17.19 617 16.156 -10.91%
2012-06-15 0 0.275 0.255 0.275 0.280 0.280 300,000 84,000 0.2800 17.83 16.54 17.83 18.16 18.16 4,626 18.158 0.00%
2012-06-14 0 0.275 0.255 0.275 0.270 0.280 35,000 9,500 0.2714 17.83 16.54 17.83 17.51 18.16 540 17.602 1.85%
2012-06-13 0 0.270 0.260 0.280 - - 0 0 - 17.51 16.86 18.16 - - 0 - 0.00%
2012-06-12 0 0.270 0.250 0.290 - - 0 0 - 17.51 16.21 18.81 - - 0 - 0.00%
2012-06-11 0 0.270 0.265 0.290 0.260 0.295 195,000 54,725 0.2806 17.51 17.19 18.81 16.86 19.13 3,007 18.199 -1.82%
2012-06-08 0 0.275 0.275 0.280 0.250 0.270 385,000 100,950 0.2622 17.83 17.83 18.16 16.21 17.51 5,937 17.004 -3.51%
2012-06-07 0 0.285 0.260 0.285 - - 0 0 - 18.48 16.86 18.48 - - 0 - 0.00%
2012-06-06 0 0.285 0.260 0.285 - - 0 0 - 18.48 16.86 18.48 - - 0 - 0.00%
2012-06-05 0 0.285 0.260 0.285 - - 0 0 - 18.48 16.86 18.48 - - 0 - 0.00%
2012-06-04 0 0.285 0.260 0.290 - - 0 0 - 18.48 16.86 18.81 - - 0 - 0.00%
2012-06-01 0 0.285 0.270 0.285 - - 0 0 - 18.48 17.51 18.48 - - 0 - 0.00%
2012-05-31 0 0.285 0.265 0.295 - - 0 0 - 18.48 17.19 19.13 - - 0 - 0.00%
2012-05-30 0 0.285 0.265 0.295 0.285 0.285 5,000 1,425 0.2850 18.48 17.19 19.13 18.48 18.48 77 18.482 0.00%
2012-05-29 0 0.285 0.280 0.285 0.285 0.285 95,000 27,075 0.2850 18.48 18.16 18.48 18.48 18.48 1,465 18.482 -1.72%
2012-05-28 0 0.290 0.285 0.295 0.290 0.300 200,000 59,000 0.2950 18.81 18.48 19.13 18.81 19.45 3,084 19.131 0.00%
2012-05-25 0 0.290 0.275 0.290 0.290 0.290 120,000 34,800 0.2900 18.81 17.83 18.81 18.81 18.81 1,850 18.806 0.00%
2012-05-24 0 0.290 0.265 0.295 0.290 0.290 40,000 11,600 0.2900 18.81 17.19 19.13 18.81 18.81 617 18.806 -1.69%
2012-05-23 0 0.295 0.280 0.295 0.290 0.295 175,000 51,250 0.2929 19.13 18.16 19.13 18.81 19.13 2,699 18.992 1.72%
2012-05-22 0 0.290 0.260 0.300 - - 0 0 - 18.81 16.86 19.45 - - 0 - 0.00%
2012-05-21 0 0.290 0.265 0.300 0.285 0.290 450,000 130,250 0.2894 18.81 17.19 19.45 18.48 18.81 6,939 18.770 3.57%
2012-05-18 0 0.280 0.280 0.295 0.280 0.280 375,000 105,000 0.2800 18.16 18.16 19.13 18.16 18.16 5,783 18.158 -6.67%
2012-05-17 0 0.300 0.280 0.300 - - 0 0 - 19.45 18.16 19.45 - - 0 - 0.00%
2012-05-16 0 0.300 0.285 0.300 0.270 0.300 25,000 7,075 0.2830 19.45 18.48 19.45 17.51 19.45 386 18.352 0.00%
2012-05-15 0 0.300 0.290 0.300 - - 0 0 - 19.45 18.81 19.45 - - 0 - 0.00%
2012-05-14 0 0.300 0.290 0.300 - - 0 0 - 19.45 18.81 19.45 - - 0 - 0.00%
2012-05-11 0 0.300 0.295 0.310 0.300 0.300 340,000 102,000 0.3000 19.45 19.13 20.10 19.45 19.45 5,243 19.455 0.00%
2012-05-10 0 0.300 0.290 0.300 - - 0 0 - 19.45 18.81 19.45 - - 0 - 0.00%
2012-05-09 0 0.300 0.290 0.300 0.290 0.305 65,000 19,750 0.3038 19.45 18.81 19.45 18.81 19.78 1,002 19.704 3.45%
2012-05-08 0 0.290 0.290 0.300 0.290 0.290 20,000 5,800 0.2900 18.81 18.81 19.45 18.81 18.81 308 18.806 0.00%
2012-05-07 0 0.290 0.290 0.300 0.290 0.290 100,000 29,000 0.2900 18.81 18.81 19.45 18.81 18.81 1,542 18.806 0.00%
2012-05-04 0 0.290 0.290 0.310 0.290 0.290 5,000 1,450 0.2900 18.81 18.81 20.10 18.81 18.81 77 18.806 5.45%
2012-05-03 0 0.275 0.275 0.305 - - 0 0 - 17.83 17.83 19.78 - - 0 - 0.00%
2012-05-02 0 0.275 0.275 0.305 0.275 0.300 95,000 28,250 0.2974 17.83 17.83 19.78 17.83 19.45 1,465 19.284 -8.33%
2012-04-30 0 0.300 0.290 0.300 0.260 0.300 65,000 18,600 0.2862 19.45 18.81 19.45 16.86 19.45 1,002 18.557 0.00%
2012-04-27 0 0.300 0.290 0.300 0.300 0.310 10,000 3,050 0.3050 19.45 18.81 19.45 19.45 20.10 154 19.779 3.45%
2012-04-26 0 0.290 0.290 0.300 0.290 0.290 10,000 2,900 0.2900 18.81 18.81 19.45 18.81 18.81 154 18.806 -1.69%
2012-04-25 0 0.295 0.295 0.300 0.295 0.295 20,000 5,900 0.2950 19.13 19.13 19.45 19.13 19.13 308 19.131 -1.67%
2012-04-24 0 0.300 0.300 0.310 0.300 0.300 95,000 28,500 0.3000 19.45 19.45 20.10 19.45 19.45 1,465 19.455 -3.23%
2012-04-23 0 0.310 0.290 0.310 0.310 0.310 115,000 35,650 0.3100 20.10 18.81 20.10 20.10 20.10 1,773 20.103 -1.59%
2012-04-20 0 0.315 0.310 0.315 0.310 0.315 710,000 222,100 0.3128 20.43 20.10 20.43 20.10 20.43 10,948 20.286 1.61%
2012-04-19 0 0.310 0.310 0.315 0.310 0.310 80,000 24,800 0.3100 20.10 20.10 20.43 20.10 20.10 1,234 20.103 0.00%
2012-04-18 0 0.310 0.310 0.320 - - 0 0 - 20.10 20.10 20.75 - - 0 - 0.00%
2012-04-17 0 0.310 0.310 0.320 0.310 0.310 20,000 6,200 0.3100 20.10 20.10 20.75 20.10 20.10 308 20.103 0.00%
2012-04-16 0 0.310 0.310 0.320 0.310 0.310 250,000 77,500 0.3100 20.10 20.10 20.75 20.10 20.10 3,855 20.103 -1.59%
2012-04-13 0 0.315 0.315 0.320 0.315 0.315 395,000 124,425 0.3150 20.43 20.43 20.75 20.43 20.43 6,091 20.428 1.61%
2012-04-12 0 0.310 0.310 0.320 0.300 0.330 910,000 283,450 0.3115 20.10 20.10 20.75 19.45 21.40 14,033 20.199 3.33%
2012-04-11 0 0.300 0.300 0.310 0.300 0.310 35,000 10,700 0.3057 19.45 19.45 20.10 19.45 20.10 540 19.825 -3.23%
2012-04-10 0 0.310 0.300 0.310 0.300 0.310 610,000 183,050 0.3001 20.10 19.45 20.10 19.45 20.10 9,406 19.460 3.33%
2012-04-05 0 0.300 0.300 0.320 0.300 0.300 305,000 91,500 0.3000 19.45 19.45 20.75 19.45 19.45 4,703 19.455 0.00%
2012-04-03 0 0.300 0.300 0.305 0.300 0.305 70,000 21,250 0.3036 19.45 19.45 19.78 19.45 19.78 1,079 19.686 -1.64%
2012-04-02 0 0.305 0.305 0.310 0.290 0.305 290,000 87,000 0.3000 19.78 19.78 20.10 18.81 19.78 4,472 19.455 1.67%
2012-03-30 0 0.300 0.300 0.305 0.300 0.300 745,000 223,500 0.3000 19.45 19.45 19.78 19.45 19.45 11,488 19.455 1.69%
2012-03-29 0 0.295 0.295 0.305 0.295 0.300 20,000 5,950 0.2975 19.13 19.13 19.78 19.13 19.45 308 19.293 -3.28%
2012-03-28 0 0.305 0.305 0.325 0.305 0.305 155,000 47,275 0.3050 19.78 19.78 21.08 19.78 19.78 2,390 19.779 0.00%
2012-03-27 0 0.305 0.300 0.335 0.305 0.310 920,000 282,175 0.3067 19.78 19.45 21.72 19.78 20.10 14,187 19.890 -3.17%
2012-03-26 0 0.315 0.315 0.330 0.315 0.325 750,000 240,750 0.3210 20.43 20.43 21.40 20.43 21.08 11,565 20.817 -3.08%
2012-03-23 0 0.325 0.325 0.335 0.325 0.325 510,000 165,750 0.3250 21.08 21.08 21.72 21.08 21.08 7,864 21.076 -4.41%
2012-03-22 0 0.340 0.325 0.340 0.325 0.340 115,000 37,600 0.3270 22.05 21.08 22.05 21.08 22.05 1,773 21.203 0.00%
2012-03-21 0 0.340 0.325 0.340 0.330 0.345 290,000 98,675 0.3403 22.05 21.08 22.05 21.40 22.37 4,472 22.066 3.03%
2012-03-20 0 0.330 0.325 0.330 0.325 0.330 440,000 143,200 0.3255 21.40 21.08 21.40 21.08 21.40 6,785 21.105 1.54%
2012-03-19 0 0.325 0.325 0.330 0.320 0.325 80,000 25,975 0.3247 21.08 21.08 21.40 20.75 21.08 1,234 21.056 -1.52%
2012-03-16 0 0.330 0.325 0.330 0.330 0.330 95,000 31,350 0.3300 21.40 21.08 21.40 21.40 21.40 1,465 21.400 3.13%
2012-03-15 0 0.320 0.320 0.330 0.320 0.320 750,000 240,000 0.3200 20.75 20.75 21.40 20.75 20.75 11,565 20.752 -3.03%
2012-03-14 0 0.330 0.320 0.330 0.330 0.330 50,000 16,500 0.3300 21.40 20.75 21.40 21.40 21.40 771 21.400 -1.49%
2012-03-13 0 0.335 0.335 0.340 - - 0 0 - 21.72 21.72 22.05 - - 0 - 1.52%
2012-03-12 0 0.330 0.330 0.340 0.330 0.330 70,000 23,100 0.3300 21.40 21.40 22.05 21.40 21.40 1,079 21.400 0.00%
2012-03-09 0 0.330 0.320 0.330 0.330 0.330 250,000 82,500 0.3300 21.40 20.75 21.40 21.40 21.40 3,855 21.400 0.00%
2012-03-08 0 0.330 0.320 0.330 0.320 0.330 170,000 55,475 0.3263 21.40 20.75 21.40 20.75 21.40 2,621 21.162 3.13%
2012-03-07 0 0.320 0.320 0.325 0.320 0.325 775,000 249,750 0.3223 20.75 20.75 21.08 20.75 21.08 11,951 20.898 -3.03%
2012-03-06 0 0.330 0.320 0.330 0.305 0.330 265,000 85,200 0.3215 21.40 20.75 21.40 19.78 21.40 4,086 20.850 3.13%
2012-03-05 0 0.320 0.320 0.330 0.320 0.320 330,000 105,600 0.3200 20.75 20.75 21.40 20.75 20.75 5,089 20.752 0.00%
2012-03-02 0 0.320 0.320 0.330 - - 0 0 - 20.75 20.75 21.40 - - 0 - 0.00%
2012-03-01 0 0.320 0.320 0.330 0.320 0.320 85,000 27,200 0.3200 20.75 20.75 21.40 20.75 20.75 1,311 20.752 -1.54%
2012-02-29 0 0.325 0.320 0.330 0.320 0.330 175,000 57,000 0.3257 21.08 20.75 21.40 20.75 21.40 2,699 21.122 1.56%
2012-02-28 0 0.320 0.320 0.330 0.320 0.330 740,000 237,300 0.3207 20.75 20.75 21.40 20.75 21.40 11,411 20.796 0.00%
2012-02-27 0 0.320 0.320 0.325 0.320 0.320 620,000 198,400 0.3200 20.75 20.75 21.08 20.75 20.75 9,561 20.752 0.00%
2012-02-24 0 0.320 0.320 0.325 0.320 0.325 695,000 224,000 0.3223 20.75 20.75 21.08 20.75 21.08 10,717 20.901 1.59%
2012-02-23 0 0.315 0.315 0.325 0.315 0.325 45,000 14,275 0.3172 20.43 20.43 21.08 20.43 21.08 694 20.572 -1.56%
2012-02-22 0 0.320 0.315 0.330 0.315 0.320 260,000 82,700 0.3181 20.75 20.43 21.40 20.43 20.75 4,009 20.627 1.59%
2012-02-21 0 0.315 0.315 0.320 0.310 0.320 1,970,000 620,500 0.3150 20.43 20.43 20.75 20.10 20.75 30,378 20.426 -1.56%
2012-02-20 0 0.320 0.315 0.325 0.300 0.320 3,370,000 1,045,675 0.3103 20.75 20.43 21.08 19.45 20.75 51,967 20.122 1.59%
2012-02-17 0 0.315 0.315 0.320 0.315 0.315 555,000 174,825 0.3150 20.43 20.43 20.75 20.43 20.43 8,558 20.428 0.00%
2012-02-16 0 0.315 0.315 0.325 0.315 0.315 815,000 256,725 0.3150 20.43 20.43 21.08 20.43 20.43 12,568 20.428 0.00%
2012-02-15 0 0.315 0.310 0.320 0.315 0.315 115,000 36,225 0.3150 20.43 20.10 20.75 20.43 20.43 1,773 20.428 1.61%
2012-02-14 0 0.310 0.310 0.320 0.305 0.315 25,000 7,750 0.3100 20.10 20.10 20.75 19.78 20.43 386 20.103 -1.59%
2012-02-13 0 0.315 0.310 0.325 0.290 0.315 70,000 20,800 0.2971 20.43 20.10 21.08 18.81 20.43 1,079 19.269 6.78%
2012-02-10 0 0.295 0.295 0.310 0.295 0.330 675,000 210,325 0.3116 19.13 19.13 20.10 19.13 21.40 10,409 20.207 -6.35%
2012-02-09 0 0.315 0.315 0.325 - - 0 0 - 20.43 20.43 21.08 - - 0 - 0.00%
2012-02-08 0 0.315 0.310 0.325 0.315 0.315 100,000 31,500 0.3150 20.43 20.10 21.08 20.43 20.43 1,542 20.428 1.61%
2012-02-07 0 0.310 0.310 0.320 0.310 0.320 275,000 85,750 0.3118 20.10 20.10 20.75 20.10 20.75 4,241 20.221 -1.59%
2012-02-06 0 0.315 0.300 0.315 0.320 0.320 100,000 32,000 0.3200 20.43 19.45 20.43 20.75 20.75 1,542 20.752 -1.56%
2012-02-03 0 0.320 0.305 0.320 - - 100,000 31,000 0.3100 20.75 19.78 20.75 - - 1,542 20.103 0.00%
2012-02-02 0 0.320 0.310 0.320 0.310 0.320 235,000 74,600 0.3174 20.75 20.10 20.75 20.10 20.75 3,624 20.586 -1.54%
2012-02-01 0 0.325 0.300 0.325 0.310 0.325 40,000 12,650 0.3163 21.08 19.45 21.08 20.10 21.08 617 20.509 4.84%
2012-01-31 0 0.310 0.300 0.310 0.310 0.310 10,000 3,100 0.3100 20.10 19.45 20.10 20.10 20.10 154 20.103 3.33%
2012-01-30 0 0.300 0.295 0.310 - - 0 0 - 19.45 19.13 20.10 - - 0 - 0.00%
2012-01-27 0 0.300 0.295 0.300 0.300 0.310 85,000 25,925 0.3050 19.45 19.13 19.45 19.45 20.10 1,311 19.779 -1.64%
2012-01-26 0 0.305 0.300 0.310 - - 0 0 - 19.78 19.45 20.10 - - 0 - 0.00%
2012-01-20 0 0.305 0.305 0.315 - - 0 0 - 19.78 19.78 20.43 - - 0 - 0.00%
2012-01-19 0 0.305 0.305 0.315 0.305 0.325 635,000 201,625 0.3175 19.78 19.78 20.43 19.78 21.08 9,792 20.591 -3.17%
2012-01-18 0 0.315 0.315 0.320 0.310 0.310 25,000 7,750 0.3100 20.43 20.43 20.75 20.10 20.10 386 20.103 6.78%
2012-01-17 0 0.295 0.295 0.300 0.295 0.310 300,000 90,900 0.3030 19.13 19.13 19.45 19.13 20.10 4,626 19.649 -1.67%
2012-01-16 0 0.300 0.280 0.310 - - 0 0 - 19.45 18.16 20.10 - - 0 - 0.00%
2012-01-13 0 0.300 0.295 0.310 0.300 0.315 170,000 52,925 0.3113 19.45 19.13 20.10 19.45 20.43 2,621 20.189 0.00%
2012-01-12 0 0.300 0.275 0.300 - - 0 0 - 19.45 17.83 19.45 - - 0 - 0.00%
2012-01-11 0 0.300 0.290 0.305 0.300 0.315 105,000 32,000 0.3048 19.45 18.81 19.78 19.45 20.43 1,619 19.764 1.69%
2012-01-10 0 0.295 0.295 0.300 0.290 0.300 160,000 47,050 0.2941 19.13 19.13 19.45 18.81 19.45 2,467 19.070 -1.67%
2012-01-09 0 0.300 0.300 0.305 0.285 0.300 75,000 21,525 0.2870 19.45 19.45 19.78 18.48 19.45 1,157 18.612 1.69%
2012-01-06 0 0.295 0.290 0.300 0.270 0.295 75,000 21,225 0.2830 19.13 18.81 19.45 17.51 19.13 1,157 18.352 -3.28%
2012-01-05 0 0.305 0.295 0.310 - - 0 0 - 19.78 19.13 20.10 - - 0 - 0.00%
2012-01-04 0 0.305 0.300 0.310 0.295 0.310 280,000 85,475 0.3053 19.78 19.45 20.10 19.13 20.10 4,318 19.796 3.39%
2012-01-03 0 0.295 0.290 0.295 0.290 0.315 125,000 37,900 0.3032 19.13 18.81 19.13 18.81 20.43 1,928 19.662 0.00%
2011-12-30 0 0.295 0.285 0.300 - - 0 0 - 19.13 18.48 19.45 - - 0 - 0.00%
2011-12-29 0 0.295 0.290 0.300 0.285 0.295 50,000 14,550 0.2910 19.13 18.81 19.45 18.48 19.13 771 18.871 -1.67%
2011-12-28 0 0.300 0.285 0.315 - - 50,000 14,500 0.2900 19.45 18.48 20.43 - - 771 18.806 0.00%
2011-12-23 0 0.300 0.295 0.310 0.300 0.305 125,000 37,850 0.3028 19.45 19.13 20.10 19.45 19.78 1,928 19.636 0.00%
2011-12-22 0 0.300 0.280 0.305 0.300 0.300 10,000 3,000 0.3000 19.45 18.16 19.78 19.45 19.45 154 19.455 3.45%
2011-12-21 0 0.290 0.285 0.295 0.285 0.295 440,000 126,275 0.2870 18.81 18.48 19.13 18.48 19.13 6,785 18.611 -6.45%
2011-12-20 0 0.310 0.295 0.310 - - 0 0 - 20.10 19.13 20.10 - - 0 - -1.59%
2011-12-19 0 0.315 0.295 0.315 0.300 0.315 170,000 51,375 0.3022 20.43 19.13 20.43 19.45 20.43 2,621 19.598 0.00%
2011-12-16 0 0.315 0.305 0.315 0.315 0.315 50,000 15,750 0.3150 20.43 19.78 20.43 20.43 20.43 771 20.428 -5.97%
2011-12-15 0 0.335 0.295 0.335 - - 0 0 - 21.72 19.13 21.72 - - 0 - 0.00%
2011-12-14 0 0.335 0.300 0.335 - - 0 0 - 21.72 19.45 21.72 - - 0 - 0.00%
2011-12-13 0 0.335 0.300 0.335 - - 0 0 - 21.72 19.45 21.72 - - 0 - 0.00%
2011-12-12 0 0.335 0.315 0.335 0.300 0.340 135,000 41,000 0.3037 21.72 20.43 21.72 19.45 22.05 2,082 19.695 0.00%
2011-12-09 0 0.335 0.300 0.345 - - 0 0 - 21.72 19.45 22.37 - - 0 - 0.00%
2011-12-08 0 0.335 0.300 0.340 - - 0 0 - 21.72 19.45 22.05 - - 0 - 0.00%
2011-12-07 0 0.335 0.310 0.340 - - 0 0 - 21.72 20.10 22.05 - - 0 - 0.00%
2011-12-06 0 0.335 0.335 0.340 0.320 0.320 50,000 16,000 0.3200 21.72 21.72 22.05 20.75 20.75 771 20.752 -1.47%
2011-12-05 0 0.340 0.315 0.340 - - 0 0 - 22.05 20.43 22.05 - - 0 - -1.45%
2011-12-02 0 0.345 0.320 0.345 - - 0 0 - 22.37 20.75 22.37 - - 0 - 0.00%
2011-12-01 0 0.345 0.335 0.345 0.320 0.345 225,000 76,100 0.3382 22.37 21.72 22.37 20.75 22.37 3,470 21.933 1.47%
2011-11-30 0 0.340 0.290 0.340 0.340 0.340 30,000 10,200 0.3400 22.05 18.81 22.05 22.05 22.05 463 22.049 0.00%
2011-11-29 0 0.340 0.315 0.340 - - 0 0 - 22.05 20.43 22.05 - - 0 - 0.00%
2011-11-28 0 0.340 0.295 0.340 - - 0 0 - 22.05 19.13 22.05 - - 0 - 0.00%
2011-11-25 0 0.340 0.295 0.340 - - 0 0 - 22.05 19.13 22.05 - - 0 - -1.45%
2011-11-24 0 0.345 0.300 0.345 - - 0 0 - 22.37 19.45 22.37 - - 0 - 0.00%
2011-11-23 0 0.345 0.300 0.345 - - 0 0 - 22.37 19.45 22.37 - - 0 - 0.00%
2011-11-22 0 0.345 0.305 0.345 - - 0 0 - 22.37 19.78 22.37 - - 0 - 0.00%
2011-11-21 0 0.345 0.310 0.345 - - 100,000 35,000 0.3500 22.37 20.10 22.37 - - 1,542 22.697 -1.43%
2011-11-18 0 0.350 0.310 0.350 - - 0 0 - 22.70 20.10 22.70 - - 0 - 0.00%
2011-11-17 0 0.350 0.315 0.350 0.350 0.350 5,000 1,750 0.3500 22.70 20.43 22.70 22.70 22.70 77 22.697 0.00%
2011-11-16 0 0.350 0.310 0.350 0.340 0.350 10,000 3,450 0.3450 22.70 20.10 22.70 22.05 22.70 154 22.373 2.94%
2011-11-15 0 0.340 0.320 0.340 0.325 0.340 165,000 54,050 0.3276 22.05 20.75 22.05 21.08 22.05 2,544 21.243 0.00%
2011-11-14 0 0.340 0.320 0.340 0.335 0.350 115,000 38,600 0.3357 22.05 20.75 22.05 21.72 22.70 1,773 21.767 3.03%
2011-11-11 0 0.330 0.320 0.340 0.315 0.330 465,000 152,300 0.3275 21.40 20.75 22.05 20.43 21.40 7,170 21.240 -1.49%
2011-11-10 0 0.335 0.335 0.340 0.320 0.320 100,000 32,000 0.3200 21.72 21.72 22.05 20.75 20.75 1,542 20.752 1.52%
2011-11-09 0 0.330 0.330 0.340 0.330 0.340 290,000 97,700 0.3369 21.40 21.40 22.05 21.40 22.05 4,472 21.847 0.00%
2011-11-08 0 0.330 0.320 0.345 - - 0 0 - 21.40 20.75 22.37 - - 0 - 0.00%
2011-11-07 0 0.330 0.330 0.350 0.325 0.340 380,000 125,950 0.3314 21.40 21.40 22.70 21.08 22.05 5,860 21.494 -5.71%
2011-11-04 0 0.350 0.325 0.350 - - 0 0 - 22.70 21.08 22.70 - - 0 - 0.00%
2011-11-03 0 0.350 0.315 0.350 - - 0 0 - 22.70 20.43 22.70 - - 0 - 0.00%
2011-11-02 0 0.350 0.320 0.350 0.320 0.350 80,000 26,550 0.3319 22.70 20.75 22.70 20.75 22.70 1,234 21.522 0.00%
2011-11-01 0 0.350 0.325 0.350 0.350 0.350 55,000 19,100 0.3473 22.70 21.08 22.70 22.70 22.70 848 22.520 7.69%
2011-10-31 0 0.325 0.310 0.350 0.325 0.325 10,000 3,250 0.3250 21.08 20.10 22.70 21.08 21.08 154 21.076 0.00%
2011-10-28 0 0.325 0.325 0.330 0.325 0.370 895,000 319,125 0.3566 21.08 21.08 21.40 21.08 23.99 13,801 23.123 -1.52%
2011-10-27 0 0.330 0.330 0.340 0.315 0.330 385,000 125,325 0.3255 21.40 21.40 22.05 20.43 21.40 5,937 21.110 4.76%
2011-10-26 0 0.315 0.300 0.315 - - 0 0 - 20.43 19.45 20.43 - - 0 - 0.00%
2011-10-25 0 0.315 0.300 0.320 0.300 0.315 120,000 37,550 0.3129 20.43 19.45 20.75 19.45 20.43 1,850 20.292 5.00%
2011-10-24 0 0.300 0.300 0.310 0.295 0.300 50,000 14,800 0.2960 19.45 19.45 20.10 19.13 19.45 771 19.195 0.00%
2011-10-21 0 0.300 0.300 0.310 0.295 0.310 320,000 95,200 0.2975 19.45 19.45 20.10 19.13 20.10 4,935 19.293 -3.23%
2011-10-20 0 0.310 0.295 0.305 0.290 0.310 340,000 100,300 0.2950 20.10 19.13 19.78 18.81 20.10 5,243 19.131 0.00%
2011-10-19 0 0.310 0.305 0.325 - - 0 0 - 20.10 19.78 21.08 - - 0 - 0.00%
2011-10-18 0 0.310 0.310 0.320 0.290 0.330 390,000 117,725 0.3019 20.10 20.10 20.75 18.81 21.40 6,014 19.575 -10.14%
2011-10-17 0 0.345 0.320 0.345 0.310 0.350 110,000 36,150 0.3286 22.37 20.75 22.37 20.10 22.70 1,696 21.312 13.11%
2011-10-14 0 0.305 0.305 0.325 0.300 0.375 325,000 97,900 0.3012 19.78 19.78 21.08 19.45 24.32 5,012 19.535 1.67%
2011-10-13 0 0.300 0.295 0.360 0.280 0.310 175,000 51,300 0.2931 19.45 19.13 23.35 18.16 20.10 2,699 19.010 0.00%
2011-10-12 0 0.300 0.300 0.365 0.290 0.300 355,000 105,200 0.2963 19.45 19.45 23.67 18.81 19.45 5,474 19.217 5.26%
2011-10-11 0 0.285 0.270 0.285 0.285 0.285 5,000 1,425 0.2850 18.48 17.51 18.48 18.48 18.48 77 18.482 5.56%
2011-10-10 0 0.270 0.265 0.280 0.260 0.270 110,000 29,600 0.2691 17.51 17.19 18.16 16.86 17.51 1,696 17.450 0.00%
2011-10-07 0 0.270 0.260 0.275 0.260 0.270 370,000 98,400 0.2659 17.51 16.86 17.83 16.86 17.51 5,706 17.246 3.85%
2011-10-06 0 0.260 0.260 0.265 0.260 0.260 190,000 49,400 0.2600 16.86 16.86 17.19 16.86 16.86 2,930 16.861 0.00%
2011-10-04 0 0.260 0.255 0.265 0.250 0.260 200,000 51,900 0.2595 16.86 16.54 17.19 16.21 16.86 3,084 16.828 -3.70%
2011-10-03 0 0.270 0.255 0.270 0.250 0.270 780,000 200,525 0.2571 17.51 16.54 17.51 16.21 17.51 12,028 16.672 -1.82%
2011-09-30 0 0.275 0.270 0.285 0.275 0.285 505,000 139,925 0.2771 17.83 17.51 18.48 17.83 18.48 7,787 17.968 -3.51%
2011-09-28 0 0.285 0.290 0.385 0.270 0.285 910,000 248,050 0.2726 18.48 18.81 24.97 17.51 18.48 14,033 17.677 0.00%
2011-09-27 0 0.285 0.285 0.290 0.285 0.285 210,000 59,850 0.2850 18.48 18.48 18.81 18.48 18.48 3,238 18.482 0.00%
2011-09-26 0 0.285 0.280 0.290 0.280 0.290 510,000 143,900 0.2822 18.48 18.16 18.81 18.16 18.81 7,864 18.298 -6.56%
2011-09-23 0 0.305 0.305 0.310 0.300 0.305 385,000 116,000 0.3013 19.78 19.78 20.10 19.45 19.78 5,937 19.539 -4.69%
2011-09-22 0 0.320 0.320 0.325 0.300 0.320 1,090,000 334,950 0.3073 20.75 20.75 21.08 19.45 20.75 16,808 19.928 -3.03%
2011-09-21 0 0.330 0.330 0.335 0.320 0.330 360,000 117,025 0.3251 21.40 21.40 21.72 20.75 21.40 5,551 21.081 0.00%
2011-09-20 0 0.330 0.320 0.335 0.320 0.335 950,000 306,275 0.3224 21.40 20.75 21.72 20.75 21.72 14,649 20.907 0.00%
2011-09-19 0 0.330 0.310 0.340 0.325 0.330 340,000 111,200 0.3271 21.40 20.10 22.05 21.08 21.40 5,243 21.210 0.00%
2011-09-16 0 0.330 0.325 0.340 0.325 0.330 610,000 200,975 0.3295 21.40 21.08 22.05 21.08 21.40 9,406 21.366 0.00%
2011-09-15 0 0.330 0.325 0.335 0.325 0.330 105,000 34,350 0.3271 21.40 21.08 21.72 21.08 21.40 1,619 21.215 1.54%
2011-09-14 0 0.325 0.325 0.335 0.315 0.325 765,000 242,350 0.3168 21.08 21.08 21.72 20.43 21.08 11,797 20.544 3.17%
2011-09-12 0 0.315 0.305 0.315 0.315 0.320 150,000 47,350 0.3157 20.43 19.78 20.43 20.43 20.75 2,313 20.471 -8.70%
2011-09-09 0 0.345 0.330 0.345 0.345 0.345 55,000 18,975 0.3450 22.37 21.40 22.37 22.37 22.37 848 22.373 6.15%
2011-09-08 0 0.325 0.325 0.350 0.325 0.325 5,000 1,625 0.3250 21.08 21.08 22.70 21.08 21.08 77 21.076 0.00%
2011-09-07 0 0.325 0.325 0.335 0.320 0.330 210,000 67,800 0.3229 21.08 21.08 21.72 20.75 21.40 3,238 20.937 -7.14%
2011-09-06 0 0.350 0.350 0.355 0.320 0.330 255,000 82,800 0.3247 22.70 22.70 23.02 20.75 21.40 3,932 21.057 6.06%
2011-09-05 0 0.330 0.330 0.340 0.320 0.330 120,000 38,850 0.3238 21.40 21.40 22.05 20.75 21.40 1,850 20.995 -5.71%
2011-09-02 0 0.350 0.340 0.350 - - 0 0 - 22.70 22.05 22.70 - - 0 - 0.00%
2011-09-01 0 0.350 0.340 0.355 0.350 0.360 245,000 86,475 0.3530 22.70 22.05 23.02 22.70 23.35 3,778 22.889 1.45%
2011-08-31 0 0.345 0.330 0.350 0.345 0.345 40,000 13,800 0.3450 22.37 21.40 22.70 22.37 22.37 617 22.373 -1.43%
2011-08-30 0 0.350 0.330 0.350 0.325 0.350 325,000 107,350 0.3303 22.70 21.40 22.70 21.08 22.70 5,012 21.420 2.94%
2011-08-29 0 0.340 0.325 0.340 0.330 0.340 85,000 28,500 0.3353 22.05 21.08 22.05 21.40 22.05 1,311 21.744 -2.86%
2011-08-26 0 0.350 0.330 0.350 - - 30,000 10,500 0.3500 22.70 21.40 22.70 - - 463 22.697 -1.41%
2011-08-25 0 0.355 0.320 0.355 - - 0 0 - 23.02 20.75 23.02 - - 0 - 0.00%
2011-08-24 0 0.355 0.355 0.360 0.335 0.340 226,000 75,945 0.3360 23.02 23.02 23.35 21.72 22.05 3,485 21.792 4.41%
2011-08-23 0 0.340 0.330 0.350 - - 0 0 - 22.05 21.40 22.70 - - 0 - 0.00%
2011-08-22 0 0.340 0.325 0.360 0.320 0.350 160,000 54,400 0.3400 22.05 21.08 23.35 20.75 22.70 2,467 22.049 -2.86%
2011-08-19 0 0.350 0.345 0.370 0.350 0.360 135,000 47,925 0.3550 22.70 22.37 23.99 22.70 23.35 2,082 23.021 -1.41%
2011-08-18 0 0.355 0.355 0.360 0.355 0.360 240,000 86,300 0.3596 23.02 23.02 23.35 23.02 23.35 3,701 23.319 -2.74%
2011-08-17 0 0.365 0.365 0.370 0.365 0.375 255,000 94,175 0.3693 23.67 23.67 23.99 23.67 24.32 3,932 23.950 -1.35%
2011-08-16 0 0.370 0.360 0.370 0.365 0.380 620,000 231,850 0.3740 23.99 23.35 23.99 23.67 24.64 9,561 24.250 4.23%
2011-08-15 0 0.355 0.355 0.370 0.355 0.360 820,000 291,700 0.3557 23.02 23.02 23.99 23.02 23.35 12,645 23.069 -1.39%
2011-08-12 0 0.360 0.350 0.360 0.350 0.360 950,000 337,600 0.3554 23.35 22.70 23.35 22.70 23.35 14,649 23.045 1.41%
2011-08-11 0 0.355 0.350 0.360 0.340 0.360 595,000 208,350 0.3502 23.02 22.70 23.35 22.05 23.35 9,175 22.708 10.94%
2011-08-10 0 0.320 0.320 0.350 0.320 0.380 505,000 178,375 0.3532 20.75 20.75 22.70 20.75 24.64 7,787 22.906 -9.86%
2011-08-09 0 0.355 0.340 0.355 0.320 0.360 2,485,000 875,875 0.3525 23.02 22.05 23.02 20.75 23.35 38,320 22.857 0.00%
2011-08-08 0 0.355 0.350 0.360 0.350 0.400 4,580,000 1,671,750 0.3650 23.02 22.70 23.35 22.70 25.94 70,625 23.671 -15.48%
2011-08-05 0 0.420 0.415 0.420 0.405 0.425 2,210,000 919,725 0.4162 27.24 26.91 27.24 26.26 27.56 34,079 26.988 -4.55%
2011-08-04 0 0.440 0.430 0.440 0.430 0.440 560,000 245,850 0.4390 28.53 27.89 28.53 27.89 28.53 8,635 28.470 2.33%
2011-08-03 0 0.430 0.425 0.435 0.425 0.440 1,770,000 764,925 0.4322 27.89 27.56 28.21 27.56 28.53 27,294 28.025 -3.37%
2011-08-02 0 0.445 0.435 0.445 0.420 0.450 7,610,100 3,350,119 0.4402 28.86 28.21 28.86 27.24 29.18 117,351 28.548 4.71%
2011-08-01 0 0.425 0.415 0.425 0.415 0.430 1,610,000 675,725 0.4197 27.56 26.91 27.56 26.91 27.89 24,827 27.218 1.19%
2011-07-29 0 0.420 0.410 0.420 0.405 0.420 655,000 270,750 0.4134 27.24 26.59 27.24 26.26 27.24 10,100 26.806 -1.18%
2011-07-28 0 0.425 0.420 0.425 0.390 0.430 1,335,000 540,900 0.4052 27.56 27.24 27.56 25.29 27.89 20,586 26.275 8.97%
2011-07-27 0 0.390 0.385 0.390 0.385 0.390 120,000 46,750 0.3896 25.29 24.97 25.29 24.97 25.29 1,850 25.264 1.30%
2011-07-26 0 0.385 0.385 0.390 0.385 0.390 80,000 31,100 0.3888 24.97 24.97 25.29 24.97 25.29 1,234 25.210 -1.28%
2011-07-25 0 0.390 0.385 0.395 0.385 0.395 745,000 290,025 0.3893 25.29 24.97 25.62 24.97 25.62 11,488 25.246 -1.27%
2011-07-22 0 0.395 0.390 0.400 0.390 0.395 290,000 114,500 0.3948 25.62 25.29 25.94 25.29 25.62 4,472 25.604 1.28%
2011-07-21 0 0.390 0.385 0.395 0.385 0.390 140,000 54,500 0.3893 25.29 24.97 25.62 24.97 25.29 2,159 25.245 0.00%
2011-07-20 0 0.390 0.385 0.390 0.385 0.395 120,000 47,350 0.3946 25.29 24.97 25.29 24.97 25.62 1,850 25.588 1.30%
2011-07-19 0 0.385 0.385 0.390 0.380 0.385 100,000 38,475 0.3848 24.97 24.97 25.29 24.64 24.97 1,542 24.951 0.00%
2011-07-18 0 0.385 0.385 0.390 0.385 0.390 200,000 77,125 0.3856 24.97 24.97 25.29 24.97 25.29 3,084 25.007 0.00%
2011-07-15 0 0.385 0.385 0.395 0.385 0.385 10,000 3,850 0.3850 24.97 24.97 25.62 24.97 24.97 154 24.967 -1.28%
2011-07-14 0 0.390 0.390 0.395 0.385 0.390 250,000 97,100 0.3884 25.29 25.29 25.62 24.97 25.29 3,855 25.187 -1.27%
2011-07-13 0 0.395 0.385 0.390 0.385 0.400 305,000 118,975 0.3901 25.62 24.97 25.29 24.97 25.94 4,703 25.297 1.28%
2011-07-12 0 0.390 0.385 0.390 0.390 0.390 315,000 122,850 0.3900 25.29 24.97 25.29 25.29 25.29 4,857 25.291 -1.27%
2011-07-11 0 0.395 0.395 0.400 0.390 0.395 305,000 120,425 0.3948 25.62 25.62 25.94 25.29 25.62 4,703 25.605 0.00%
2011-07-08 0 0.395 0.390 0.400 0.395 0.395 60,000 23,700 0.3950 25.62 25.29 25.94 25.62 25.62 925 25.615 1.28%
2011-07-07 0 0.390 0.390 0.395 0.390 0.395 250,000 97,950 0.3918 25.29 25.29 25.62 25.29 25.62 3,855 25.408 -1.27%
2011-07-06 0 0.395 0.385 0.395 0.390 0.395 610,000 238,700 0.3913 25.62 24.97 25.62 25.29 25.62 9,406 25.376 1.28%
2011-07-05 0 0.390 0.390 0.400 0.390 0.395 80,000 31,400 0.3925 25.29 25.29 25.94 25.29 25.62 1,234 25.453 0.00%
2011-07-04 0 0.390 0.390 0.400 0.390 0.390 60,000 23,400 0.3900 25.29 25.29 25.94 25.29 25.29 925 25.291 -2.50%
2011-06-30 0 0.400 0.395 0.400 0.390 0.400 555,000 219,900 0.3962 25.94 25.62 25.94 25.29 25.94 8,558 25.694 0.00%
2011-06-29 0 0.400 0.395 0.405 0.395 0.400 345,000 137,925 0.3998 25.94 25.62 26.26 25.62 25.94 5,320 25.926 1.27%
2011-06-28 0 0.395 0.395 0.400 0.390 0.400 175,000 69,400 0.3966 25.62 25.62 25.94 25.29 25.94 2,699 25.717 1.28%
2011-06-27 0 0.390 0.390 0.395 0.390 0.400 225,000 88,400 0.3929 25.29 25.29 25.62 25.29 25.94 3,470 25.479 1.30%
2011-06-24 0 0.385 0.385 0.395 0.385 0.395 570,000 222,625 0.3906 24.97 24.97 25.62 24.97 25.62 8,790 25.328 -2.53%
2011-06-23 0 0.395 0.390 0.395 0.390 0.395 105,000 41,150 0.3919 25.62 25.29 25.62 25.29 25.62 1,619 25.415 0.00%
2011-06-22 0 0.395 0.390 0.395 0.395 0.395 145,000 57,275 0.3950 25.62 25.29 25.62 25.62 25.62 2,236 25.615 0.00%
2011-06-21 0 0.395 0.390 0.400 0.390 0.400 585,000 231,175 0.3952 25.62 25.29 25.94 25.29 25.94 9,021 25.627 -1.25%
2011-06-20 0 0.400 0.395 0.405 0.395 0.415 320,000 128,000 0.4000 25.94 25.62 26.26 25.62 26.91 4,935 25.940 1.27%
2011-06-17 0 0.395 0.390 0.395 0.390 0.420 675,000 271,900 0.4028 25.62 25.29 25.62 25.29 27.24 10,409 26.122 -1.25%
2011-06-16 0 0.400 0.390 0.400 0.395 0.400 485,000 191,950 0.3958 25.94 25.29 25.94 25.62 25.94 7,479 25.666 -1.23%
2011-06-15 0 0.405 0.405 0.410 0.405 0.410 490,000 199,125 0.4064 26.26 26.26 26.59 26.26 26.59 7,556 26.353 -1.22%
2011-06-14 0 0.410 0.410 0.415 0.405 0.410 890,000 364,400 0.4094 26.59 26.59 26.91 26.26 26.59 13,724 26.552 1.23%
2011-06-13 0 0.405 0.400 0.405 0.390 0.410 650,000 260,200 0.4003 26.26 25.94 26.26 25.29 26.59 10,023 25.960 1.25%
2011-06-10 0 0.400 0.395 0.400 0.395 0.410 760,000 305,200 0.4016 25.94 25.62 25.94 25.62 26.59 11,719 26.042 -1.23%
2011-06-09 0 0.405 0.395 0.400 0.395 0.415 2,160,000 876,250 0.4057 26.26 25.62 25.94 25.62 26.91 33,308 26.307 -3.57%
2011-06-08 0 0.420 0.415 0.420 0.420 0.425 960,000 403,475 0.4203 27.24 26.91 27.24 27.24 27.56 14,804 27.255 -1.18%
2011-06-07 0 0.425 0.425 0.430 0.420 0.435 1,585,000 674,900 0.4258 27.56 27.56 27.89 27.24 28.21 24,441 27.613 -2.30%
2011-06-03 0 0.435 0.430 0.435 0.425 0.455 4,895,000 2,154,675 0.4402 28.21 27.89 28.21 27.56 29.51 75,483 28.545 1.16%
2011-06-02 0 0.430 0.430 0.440 0.425 0.435 1,695,000 727,225 0.4290 27.89 27.89 28.53 27.56 28.21 26,138 27.823 1.18%
2011-06-01 0 0.425 0.420 0.425 0.420 0.425 565,000 238,150 0.4215 27.56 27.24 27.56 27.24 27.56 8,713 27.334 0.00%
2011-05-31 0 0.425 0.420 0.425 0.410 0.425 1,020,000 424,450 0.4161 27.56 27.24 27.56 26.59 27.56 15,729 26.986 2.41%
2011-05-30 0 0.415 0.415 0.425 0.415 0.425 1,065,000 445,825 0.4186 26.91 26.91 27.56 26.91 27.56 16,423 27.147 -2.35%
2011-05-27 0 0.425 0.425 0.430 0.425 0.440 2,635,000 1,133,150 0.4300 27.56 27.56 27.89 27.56 28.53 40,633 27.888 -2.30%
2011-05-26 0 0.435 0.430 0.435 0.400 0.440 3,030,000 1,298,725 0.4286 28.21 27.89 28.21 25.94 28.53 46,724 27.796 8.75%
2011-05-25 0 0.400 0.400 0.410 0.400 0.405 835,000 335,650 0.4020 25.94 25.94 26.59 25.94 26.26 12,876 26.068 0.00%
2011-05-24 0 0.400 0.395 0.400 0.400 0.405 525,000 211,800 0.4034 25.94 25.62 25.94 25.94 26.26 8,096 26.162 -1.23%
2011-05-23 0 0.405 0.405 0.415 0.405 0.420 1,880,000 780,600 0.4152 26.26 26.26 26.91 26.26 27.24 28,990 26.926 -1.22%
2011-05-20 0 0.410 0.405 0.410 0.405 0.420 550,000 224,700 0.4085 26.59 26.26 26.59 26.26 27.24 8,481 26.494 0.00%
2011-05-19 0 0.410 0.410 0.415 0.410 0.420 160,000 66,400 0.4150 26.59 26.59 26.91 26.59 27.24 2,467 26.912 -1.20%
2011-05-18 0 0.415 0.415 0.425 0.415 0.425 370,000 154,300 0.4170 26.91 26.91 27.56 26.91 27.56 5,706 27.044 0.00%
2011-05-17 0 0.415 0.410 0.420 0.415 0.415 160,000 66,400 0.4150 26.91 26.59 27.24 26.91 26.91 2,467 26.912 0.00%
2011-05-16 0 0.415 0.410 0.420 0.410 0.415 720,000 297,725 0.4135 26.91 26.59 27.24 26.59 26.91 11,103 26.816 0.00%
2011-05-13 0 0.415 0.415 0.420 0.415 0.420 335,000 139,825 0.4174 26.91 26.91 27.24 26.91 27.24 5,166 27.067 0.00%
2011-05-12 0 0.415 0.415 0.420 0.415 0.430 650,000 276,075 0.4247 26.91 26.91 27.24 26.91 27.89 10,023 27.543 -1.19%
2011-05-11 0 0.420 0.420 0.425 0.415 0.420 955,000 400,950 0.4198 27.24 27.24 27.56 26.91 27.24 14,726 27.226 0.00%
2011-05-09 0 0.420 0.420 0.425 0.415 0.430 1,270,000 536,200 0.4222 27.24 27.24 27.56 26.91 27.89 19,584 27.380 -3.45%
2011-05-06 0 0.435 0.435 0.445 0.430 0.440 490,000 213,250 0.4352 28.21 28.21 28.86 27.89 28.53 7,556 28.223 0.00%
2011-05-05 0 0.435 0.430 0.435 0.430 0.435 290,000 126,000 0.4345 28.21 27.89 28.21 27.89 28.21 4,472 28.176 -1.14%
2011-05-04 0 0.440 0.430 0.440 0.430 0.450 365,000 161,500 0.4425 28.53 27.89 28.53 27.89 29.18 5,628 28.694 0.00%
2011-05-03 0 0.440 0.435 0.440 0.435 0.440 220,000 96,550 0.4389 28.53 28.21 28.53 28.21 28.53 3,392 28.460 1.15%
2011-04-29 0 0.435 0.435 0.440 0.435 0.450 795,000 351,875 0.4426 28.21 28.21 28.53 28.21 29.18 12,259 28.703 1.16%
2011-04-28 0 0.435 0.435 0.440 0.435 0.450 895,000 395,900 0.4423 27.89 27.89 28.21 27.89 28.85 13,962 28.356 -1.14%
2011-04-27 0 0.440 0.435 0.440 0.435 0.470 8,635,000 3,914,575 0.4533 28.21 27.89 28.21 27.89 30.13 134,703 29.061 4.76%
2011-04-26 0 0.420 0.420 0.430 0.420 0.425 485,000 204,750 0.4222 26.92 26.92 27.56 26.92 27.24 7,566 27.062 0.00%
2011-04-21 0 0.420 0.420 0.425 0.420 0.425 620,000 261,925 0.4225 26.92 26.92 27.24 26.92 27.24 9,672 27.081 -2.33%
2011-04-20 0 0.430 0.420 0.430 0.420 0.430 320,000 134,850 0.4214 27.56 26.92 27.56 26.92 27.56 4,992 27.014 2.38%
2011-04-19 0 0.420 0.420 0.425 0.420 0.425 795,000 334,800 0.4211 26.92 26.92 27.24 26.92 27.24 12,402 26.996 -2.33%
2011-04-18 0 0.430 0.430 0.440 0.415 0.460 5,935,000 2,635,750 0.4441 27.56 27.56 28.21 26.60 29.49 92,584 28.469 2.38%
2011-04-15 0 0.420 0.420 0.425 0.420 0.420 435,000 182,700 0.4200 26.92 26.92 27.24 26.92 26.92 6,786 26.924 1.20%
2011-04-14 0 0.415 0.410 0.415 0.410 0.420 615,000 253,775 0.4126 26.60 26.28 26.60 26.28 26.92 9,594 26.452 1.22%
2011-04-13 0 0.410 0.405 0.410 0.400 0.420 535,000 217,500 0.4065 26.28 25.96 26.28 25.64 26.92 8,346 26.061 1.23%
2011-04-12 0 0.405 0.405 0.410 0.400 0.410 310,000 126,375 0.4077 25.96 25.96 26.28 25.64 26.28 4,836 26.133 -1.22%
2011-04-11 0 0.410 0.410 0.415 0.400 0.420 915,000 375,675 0.4106 26.28 26.28 26.60 25.64 26.92 14,274 26.319 1.23%
2011-04-08 0 0.405 0.405 0.410 0.400 0.410 200,000 80,550 0.4028 25.96 25.96 26.28 25.64 26.28 3,120 25.818 -1.22%
2011-04-07 0 0.410 0.405 0.410 0.410 0.410 35,000 14,350 0.4100 26.28 25.96 26.28 26.28 26.28 546 26.283 1.23%
2011-04-06 0 0.405 0.400 0.405 0.405 0.405 60,000 24,300 0.4050 25.96 25.64 25.96 25.96 25.96 936 25.962 1.25%
2011-04-04 0 0.400 0.400 0.410 0.400 0.410 530,000 214,275 0.4043 25.64 25.64 26.28 25.64 26.28 8,268 25.917 -2.44%
2011-04-01 0 0.410 0.400 0.410 0.400 0.410 165,000 67,450 0.4088 26.28 25.64 26.28 25.64 26.28 2,574 26.205 0.00%
2011-03-31 0 0.410 0.400 0.410 0.400 0.410 150,000 60,450 0.4030 26.28 25.64 26.28 25.64 26.28 2,340 25.834 2.50%
2011-03-30 0 0.400 0.400 0.410 0.395 0.410 420,000 167,825 0.3996 25.64 25.64 26.28 25.32 26.28 6,552 25.615 0.00%
2011-03-29 0 0.400 0.400 0.410 0.400 0.410 300,000 121,500 0.4050 25.64 25.64 26.28 25.64 26.28 4,680 25.962 -1.23%
2011-03-28 0 0.405 0.400 0.405 0.395 0.405 215,000 85,750 0.3988 25.96 25.64 25.96 25.32 25.96 3,354 25.567 0.00%
2011-03-25 0 0.405 0.405 0.410 0.400 0.405 200,000 80,200 0.4010 25.96 25.96 26.28 25.64 25.96 3,120 25.706 1.25%
2011-03-24 0 0.400 0.400 0.405 0.400 0.405 210,000 84,475 0.4023 25.64 25.64 25.96 25.64 25.96 3,276 25.787 0.00%
2011-03-23 0 0.400 0.400 0.405 0.400 0.410 295,000 118,700 0.4024 25.64 25.64 25.96 25.64 26.28 4,602 25.794 -1.23%
2011-03-22 0 0.405 0.400 0.405 0.405 0.410 260,000 105,700 0.4065 25.96 25.64 25.96 25.96 26.28 4,056 26.061 1.25%
2011-03-21 0 0.400 0.400 0.410 0.395 0.405 1,390,000 557,500 0.4011 25.64 25.64 26.28 25.32 25.96 21,684 25.711 1.27%
2011-03-18 0 0.395 0.395 0.400 0.395 0.420 2,365,000 959,525 0.4057 25.32 25.32 25.64 25.32 26.92 36,893 26.008 -7.06%
2011-03-17 0 0.425 0.415 0.425 0.405 0.430 1,520,000 633,575 0.4168 27.24 26.60 27.24 25.96 27.56 23,712 26.720 -1.16%
2011-03-16 0 0.430 0.425 0.430 0.425 0.430 610,000 260,700 0.4274 27.56 27.24 27.56 27.24 27.56 9,516 27.397 2.38%
2011-03-15 0 0.420 0.420 0.425 0.420 0.440 2,330,000 989,600 0.4247 26.92 26.92 27.24 26.92 28.21 36,347 27.226 -5.62%
2011-03-14 0 0.445 0.435 0.445 0.430 0.445 1,205,000 530,150 0.4400 28.53 27.89 28.53 27.56 28.53 18,798 28.203 0.00%
2011-03-11 0 0.445 0.435 0.440 0.430 0.445 900,000 392,050 0.4356 28.53 27.89 28.21 27.56 28.53 14,040 27.924 1.14%
2011-03-10 0 0.440 0.435 0.445 0.420 0.445 4,625,000 2,023,075 0.4374 28.21 27.89 28.53 26.92 28.53 72,149 28.040 2.33%
2011-03-09 0 0.430 0.425 0.430 0.420 0.430 775,000 331,000 0.4271 27.56 27.24 27.56 26.92 27.56 12,090 27.379 3.61%
2011-03-08 0 0.415 0.415 0.425 0.410 0.420 400,000 166,200 0.4155 26.60 26.60 27.24 26.28 26.92 6,240 26.635 0.00%
2011-03-07 0 0.415 0.415 0.425 0.415 0.415 30,000 12,450 0.4150 26.60 26.60 27.24 26.60 26.60 468 26.603 -2.35%
2011-03-04 0 0.425 0.415 0.430 0.415 0.425 760,000 321,150 0.4226 27.24 26.60 27.56 26.60 27.24 11,856 27.088 1.19%
2011-03-03 0 0.420 0.415 0.425 0.410 0.430 895,000 373,375 0.4172 26.92 26.60 27.24 26.28 27.56 13,962 26.743 3.70%
2011-03-02 0 0.405 0.405 0.410 0.395 0.400 60,000 23,925 0.3988 25.96 25.96 26.28 25.32 25.64 936 25.561 1.25%
2011-03-01 0 0.400 0.400 0.410 0.395 0.400 130,000 51,950 0.3996 25.64 25.64 26.28 25.32 25.64 2,028 25.617 0.00%
2011-02-28 0 0.400 0.400 0.410 0.400 0.405 230,000 92,500 0.4022 25.64 25.64 26.28 25.64 25.96 3,588 25.781 1.27%
2011-02-25 0 0.395 0.395 0.405 0.395 0.395 25,000 9,875 0.3950 25.32 25.32 25.96 25.32 25.32 390 25.321 1.28%
2011-02-24 0 0.390 0.390 0.400 0.390 0.410 1,265,000 506,650 0.4005 25.00 25.00 25.64 25.00 26.28 19,734 25.674 -2.50%
2011-02-23 0 0.400 0.400 0.410 0.400 0.410 385,000 156,600 0.4068 25.64 25.64 26.28 25.64 26.28 6,006 26.074 0.00%
2011-02-22 0 0.400 0.400 0.405 0.400 0.415 1,365,000 552,500 0.4048 25.64 25.64 25.96 25.64 26.60 21,294 25.947 -5.88%
2011-02-21 0 0.425 0.405 0.430 0.420 0.430 340,000 143,925 0.4233 27.24 25.96 27.56 26.92 27.56 5,304 27.136 2.41%
2011-02-18 0 0.415 0.410 0.415 0.405 0.415 660,000 267,475 0.4053 26.60 26.28 26.60 25.96 26.60 10,296 25.979 0.00%
2011-02-17 0 0.415 0.410 0.415 0.415 0.420 265,000 111,000 0.4189 26.60 26.28 26.60 26.60 26.92 4,134 26.851 -1.19%
2011-02-16 0 0.420 0.410 0.420 0.410 0.420 180,000 73,850 0.4103 26.92 26.28 26.92 26.28 26.92 2,808 26.300 0.00%
2011-02-15 0 0.420 0.405 0.420 0.405 0.420 469,000 191,015 0.4073 26.92 25.96 26.92 25.96 26.92 7,316 26.108 3.70%
2011-02-14 0 0.405 0.405 0.415 0.405 0.410 80,000 32,725 0.4091 25.96 25.96 26.60 25.96 26.28 1,248 26.222 -2.41%
2011-02-11 0 0.415 0.410 0.415 0.405 0.415 375,000 155,950 0.4159 26.60 26.28 26.60 25.96 26.60 5,850 26.659 1.22%
2011-02-10 0 0.410 0.410 0.415 0.410 0.415 510,000 210,600 0.4129 26.28 26.28 26.60 26.28 26.60 7,956 26.471 -3.53%
2011-02-09 0 0.425 0.405 0.425 0.410 0.425 110,000 45,250 0.4114 27.24 25.96 27.24 26.28 27.24 1,716 26.370 1.19%
2011-02-08 0 0.420 0.420 0.430 0.415 0.435 80,000 34,125 0.4266 26.92 26.92 27.56 26.60 27.89 1,248 27.344 1.20%
2011-02-07 0 0.415 0.415 0.425 0.410 0.425 425,000 176,250 0.4147 26.60 26.60 27.24 26.28 27.24 6,630 26.584 -3.49%
2011-02-02 0 0.430 0.425 0.430 0.425 0.435 355,000 152,525 0.4296 27.56 27.24 27.56 27.24 27.89 5,538 27.542 3.61%
2011-02-01 0 0.415 0.415 0.420 0.415 0.420 365,000 152,375 0.4175 26.60 26.60 26.92 26.60 26.92 5,694 26.761 -2.35%
2011-01-31 0 0.425 0.410 0.425 0.410 0.425 150,000 61,625 0.4108 27.24 26.28 27.24 26.28 27.24 2,340 26.336 3.66%
2011-01-28 0 0.410 0.415 0.420 0.410 0.415 430,000 177,725 0.4133 26.28 26.60 26.92 26.28 26.60 6,708 26.495 -2.38%
2011-01-27 0 0.420 0.420 0.425 0.420 0.430 195,000 82,975 0.4255 26.92 26.92 27.24 26.92 27.56 3,042 27.277 -1.18%
2011-01-26 0 0.425 0.425 0.430 0.420 0.425 180,000 76,675 0.4260 27.24 27.24 27.56 26.92 27.24 2,808 27.306 -1.16%
2011-01-25 0 0.430 0.425 0.435 0.425 0.445 375,000 161,550 0.4308 27.56 27.24 27.89 27.24 28.53 5,850 27.616 -1.15%
2011-01-24 0 0.435 0.430 0.435 0.430 0.440 1,440,000 626,825 0.4353 27.89 27.56 27.89 27.56 28.21 22,464 27.904 -1.14%
2011-01-21 0 0.440 0.435 0.445 0.435 0.445 2,655,000 1,167,175 0.4396 28.21 27.89 28.53 27.89 28.53 41,417 28.181 0.00%
2011-01-20 0 0.440 0.435 0.440 0.415 0.475 6,595,000 2,916,125 0.4422 28.21 27.89 28.21 26.60 30.45 102,880 28.345 7.32%
2011-01-19 0 0.410 0.400 0.405 0.405 0.415 760,000 313,450 0.4124 26.28 25.64 25.96 25.96 26.60 11,856 26.439 2.50%
2011-01-18 0 0.400 0.395 0.405 0.400 0.405 310,000 124,850 0.4027 25.64 25.32 25.96 25.64 25.96 4,836 25.817 0.00%
2011-01-17 0 0.400 0.400 0.415 0.400 0.405 195,000 78,200 0.4010 25.64 25.64 26.60 25.64 25.96 3,042 25.707 -1.23%
2011-01-14 0 0.405 0.400 0.405 0.400 0.410 205,000 83,500 0.4073 25.96 25.64 25.96 25.64 26.28 3,198 26.111 -1.22%
2011-01-13 0 0.410 0.400 0.410 0.405 0.410 240,000 97,600 0.4067 26.28 25.64 26.28 25.96 26.28 3,744 26.069 1.23%
2011-01-12 0 0.405 0.405 0.410 0.405 0.415 505,000 206,550 0.4090 25.96 25.96 26.28 25.96 26.60 7,878 26.219 -2.41%
2011-01-11 0 0.415 0.410 0.415 0.410 0.420 145,000 59,550 0.4107 26.60 26.28 26.60 26.28 26.92 2,262 26.327 0.00%
2011-01-10 0 0.415 0.410 0.415 0.410 0.420 450,000 186,375 0.4142 26.60 26.28 26.60 26.28 26.92 7,020 26.550 0.00%
2011-01-07 0 0.415 0.410 0.415 0.415 0.420 345,000 143,675 0.4164 26.60 26.28 26.60 26.60 26.92 5,382 26.696 1.22%
2011-01-06 0 0.410 0.410 0.415 0.410 0.415 270,000 111,550 0.4131 26.28 26.28 26.60 26.28 26.60 4,212 26.484 -2.38%
2011-01-05 0 0.420 0.415 0.420 0.415 0.420 360,000 150,225 0.4173 26.92 26.60 26.92 26.60 26.92 5,616 26.750 0.00%
2011-01-04 0 0.420 0.420 0.425 0.410 0.425 1,390,000 584,925 0.4208 26.92 26.92 27.24 26.28 27.24 21,684 26.975 -1.18%
2011-01-03 0 0.425 0.420 0.425 0.420 0.425 1,585,000 668,250 0.4216 27.24 26.92 27.24 26.92 27.24 24,726 27.027 1.19%
2010-12-31 0 0.420 0.420 0.425 0.405 0.425 2,840,000 1,188,075 0.4183 26.92 26.92 27.24 25.96 27.24 44,303 26.817 5.00%
2010-12-30 0 0.400 0.400 0.405 0.385 0.405 330,000 129,750 0.3932 25.64 25.64 25.96 24.68 25.96 5,148 25.204 0.00%
2010-12-29 0 0.400 0.400 0.405 0.390 0.405 810,000 323,875 0.3998 25.64 25.64 25.96 25.00 25.96 12,636 25.632 0.00%
2010-12-28 0 0.400 0.390 0.400 0.390 0.400 595,000 233,050 0.3917 25.64 25.00 25.64 25.00 25.64 9,282 25.108 0.00%
2010-12-24 0 0.400 0.390 0.410 - - 40,000 15,600 0.3900 25.64 25.00 26.28 - - 624 25.000 0.00%
2010-12-23 0 0.400 0.395 0.405 0.395 0.410 725,000 289,625 0.3995 25.64 25.32 25.96 25.32 26.28 11,310 25.608 -2.44%
2010-12-22 0 0.410 0.405 0.410 0.400 0.420 2,008,000 829,220 0.4130 26.28 25.96 26.28 25.64 26.92 31,324 26.472 3.80%
2010-12-21 0 0.395 0.390 0.395 0.390 0.405 1,040,000 416,150 0.4001 25.32 25.00 25.32 25.00 25.96 16,224 25.651 1.28%
2010-12-20 0 0.390 0.380 0.395 0.385 0.400 700,000 271,425 0.3878 25.00 24.36 25.32 24.68 25.64 10,920 24.856 -2.50%
2010-12-17 0 0.400 0.390 0.400 0.380 0.400 960,000 372,800 0.3883 25.64 25.00 25.64 24.36 25.64 14,976 24.894 5.26%
2010-12-16 0 0.380 0.375 0.385 0.375 0.380 975,000 369,675 0.3792 24.36 24.04 24.68 24.04 24.36 15,210 24.305 0.00%
2010-12-15 0 0.380 0.375 0.380 0.380 0.380 640,000 243,200 0.3800 24.36 24.04 24.36 24.36 24.36 9,984 24.359 0.00%
2010-12-14 0 0.380 0.375 0.385 0.375 0.385 740,000 279,225 0.3773 24.36 24.04 24.68 24.04 24.68 11,544 24.188 1.33%
2010-12-13 0 0.375 0.375 0.385 0.375 0.380 375,000 140,750 0.3753 24.04 24.04 24.68 24.04 24.36 5,850 24.060 -1.32%
2010-12-10 0 0.380 0.380 0.385 0.375 0.380 1,460,000 549,900 0.3766 24.36 24.36 24.68 24.04 24.36 22,776 24.144 0.00%
2010-12-09 0 0.380 0.375 0.380 0.380 0.380 200,000 76,000 0.3800 24.36 24.04 24.36 24.36 24.36 3,120 24.359 0.00%
2010-12-08 0 0.380 0.375 0.380 0.375 0.380 1,125,000 427,400 0.3799 24.36 24.04 24.36 24.04 24.36 17,550 24.354 0.00%
2010-12-07 0 0.380 0.375 0.380 0.380 0.385 1,330,000 505,450 0.3800 24.36 24.04 24.36 24.36 24.68 20,748 24.362 0.00%
2010-12-06 0 0.380 0.380 0.385 0.375 0.380 355,000 133,900 0.3772 24.36 24.36 24.68 24.04 24.36 5,538 24.179 -1.30%
2010-12-03 0 0.385 0.375 0.385 0.375 0.385 905,000 341,975 0.3779 24.68 24.04 24.68 24.04 24.68 14,118 24.223 2.67%
2010-12-02 0 0.375 0.375 0.380 0.370 0.375 1,520,000 569,950 0.3750 24.04 24.04 24.36 23.72 24.04 23,712 24.037 0.00%
2010-12-01 0 0.375 0.370 0.380 0.370 0.380 910,000 343,650 0.3776 24.04 23.72 24.36 23.72 24.36 14,196 24.208 0.00%
2010-11-30 0 0.375 0.370 0.375 0.370 0.375 635,000 237,700 0.3743 24.04 23.72 24.04 23.72 24.04 9,906 23.996 0.00%
2010-11-29 0 0.375 0.370 0.375 0.370 0.380 835,000 315,250 0.3775 24.04 23.72 24.04 23.72 24.36 13,026 24.202 0.00%
2010-11-26 0 0.375 0.375 0.380 0.370 0.380 495,000 186,150 0.3761 24.04 24.04 24.36 23.72 24.36 7,722 24.107 0.00%
2010-11-25 0 0.375 0.375 0.380 0.375 0.385 590,000 223,725 0.3792 24.04 24.04 24.36 24.04 24.68 9,204 24.308 -1.32%
2010-11-24 0 0.380 0.380 0.385 0.380 0.380 730,000 277,400 0.3800 24.36 24.36 24.68 24.36 24.36 11,388 24.359 1.33%
2010-11-23 0 0.375 0.375 0.380 0.375 0.390 750,000 284,925 0.3799 24.04 24.04 24.36 24.04 25.00 11,700 24.353 -5.06%
2010-11-22 0 0.395 0.385 0.395 0.385 0.395 35,000 13,575 0.3879 25.32 24.68 25.32 24.68 25.32 546 24.863 1.28%
2010-11-19 0 0.390 0.385 0.390 0.380 0.390 565,000 216,075 0.3824 25.00 24.68 25.00 24.36 25.00 8,814 24.515 2.63%
2010-11-18 0 0.380 0.375 0.385 0.375 0.385 2,345,000 884,475 0.3772 24.36 24.04 24.68 24.04 24.68 36,581 24.178 -1.30%
2010-11-17 0 0.385 0.380 0.385 0.380 0.390 1,030,000 397,525 0.3859 24.68 24.36 24.68 24.36 25.00 16,068 24.741 -2.53%
2010-11-16 0 0.395 0.390 0.400 0.395 0.400 280,000 110,675 0.3953 25.32 25.00 25.64 25.32 25.64 4,368 25.338 0.00%
2010-11-15 0 0.395 0.395 0.400 0.395 0.400 1,320,000 525,900 0.3984 25.32 25.32 25.64 25.32 25.64 20,592 25.540 0.00%
2010-11-12 0 0.395 0.395 0.400 0.390 0.410 4,510,000 1,816,375 0.4027 25.32 25.32 25.64 25.00 26.28 70,355 25.817 -3.66%
2010-11-11 0 0.410 0.405 0.415 0.410 0.420 6,485,000 2,694,350 0.4155 26.28 25.96 26.60 26.28 26.92 101,164 26.633 -1.20%
2010-11-10 0 0.415 0.415 0.420 0.415 0.440 4,245,000 1,805,900 0.4254 26.60 26.60 26.92 26.60 28.21 66,221 27.271 -5.68%
2010-11-09 0 0.440 0.435 0.440 0.420 0.440 850,000 368,200 0.4332 28.21 27.89 28.21 26.92 28.21 13,260 27.768 3.53%
2010-11-08 0 0.425 0.425 0.430 0.420 0.430 435,000 184,400 0.4239 27.24 27.24 27.56 26.92 27.56 6,786 27.174 -1.16%
2010-11-05 0 0.430 0.425 0.430 0.420 0.430 570,000 243,700 0.4275 27.56 27.24 27.56 26.92 27.56 8,892 27.407 2.38%
2010-11-04 0 0.420 0.420 0.425 0.410 0.420 1,450,000 603,600 0.4163 26.92 26.92 27.24 26.28 26.92 22,620 26.685 -2.33%
2010-11-03 0 0.430 0.420 0.435 0.420 0.430 750,000 320,600 0.4275 27.56 26.92 27.89 26.92 27.56 11,700 27.402 0.00%
2010-11-02 0 0.430 0.425 0.435 0.425 0.430 140,000 60,150 0.4296 27.56 27.24 27.89 27.24 27.56 2,184 27.542 -1.15%
2010-11-01 0 0.435 0.425 0.440 0.425 0.440 660,000 285,925 0.4332 27.89 27.24 28.21 27.24 28.21 10,296 27.771 2.35%
2010-10-29 0 0.425 0.425 0.435 0.425 0.435 1,455,000 626,500 0.4306 27.24 27.24 27.89 27.24 27.89 22,698 27.602 0.00%
2010-10-28 0 0.425 0.425 0.435 0.425 0.435 635,000 271,475 0.4275 27.24 27.24 27.89 27.24 27.89 9,906 27.406 -2.30%
2010-10-27 0 0.435 0.425 0.435 0.405 0.435 3,460,000 1,471,700 0.4253 27.89 27.24 27.89 25.96 27.89 53,975 27.266 7.41%
2010-10-26 0 0.405 0.400 0.405 0.400 0.405 320,000 129,000 0.4031 25.96 25.64 25.96 25.64 25.96 4,992 25.842 1.25%
2010-10-25 0 0.400 0.400 0.405 0.400 0.410 1,180,000 475,550 0.4030 25.64 25.64 25.96 25.64 26.28 18,408 25.834 -1.23%
2010-10-22 0 0.405 0.405 0.415 0.405 0.420 1,730,000 714,000 0.4127 25.96 25.96 26.60 25.96 26.92 26,987 26.457 -2.41%
2010-10-21 0 0.415 0.405 0.415 0.405 0.415 400,000 163,575 0.4089 26.60 25.96 26.60 25.96 26.60 6,240 26.214 0.00%
2010-10-20 0 0.415 0.405 0.415 0.400 0.415 645,000 263,800 0.4090 26.60 25.96 26.60 25.64 26.60 10,062 26.218 2.47%
2010-10-19 0 0.405 0.400 0.405 0.400 0.415 1,280,000 517,600 0.4044 25.96 25.64 25.96 25.64 26.60 19,968 25.922 -1.22%
2010-10-18 0 0.410 0.410 0.415 0.405 0.415 455,000 185,100 0.4068 26.28 26.28 26.60 25.96 26.60 7,098 26.078 1.23%
2010-10-15 0 0.405 0.405 0.410 0.400 0.420 1,250,000 506,300 0.4050 25.96 25.96 26.28 25.64 26.92 19,500 25.965 -3.57%
2010-10-14 0 0.420 0.410 0.420 0.405 0.425 1,005,000 415,125 0.4131 26.92 26.28 26.92 25.96 27.24 15,678 26.479 0.00%
2010-10-13 0 0.420 0.410 0.420 0.405 0.420 820,000 335,275 0.4089 26.92 26.28 26.92 25.96 26.92 12,792 26.210 1.20%
2010-10-12 0 0.415 0.415 0.425 0.415 0.420 635,000 266,025 0.4189 26.60 26.60 27.24 26.60 26.92 9,906 26.855 -1.19%
2010-10-11 0 0.420 0.420 0.425 0.415 0.430 1,355,000 573,375 0.4232 26.92 26.92 27.24 26.60 27.56 21,138 27.126 -4.55%
2010-10-08 0 0.440 0.425 0.440 0.425 0.440 485,000 210,350 0.4337 28.21 27.24 28.21 27.24 28.21 7,566 27.803 -1.12%
2010-10-07 0 0.445 0.435 0.445 0.430 0.445 1,095,000 479,850 0.4382 28.53 27.89 28.53 27.56 28.53 17,082 28.092 0.00%
2010-10-06 0 0.445 0.440 0.445 0.435 0.465 4,505,000 2,030,525 0.4507 28.53 28.21 28.53 27.89 29.81 70,277 28.893 5.95%
2010-10-05 0 0.420 0.415 0.420 0.405 0.420 140,877,433 65,486,581 0.4648 26.92 26.60 26.92 25.96 26.92 2,197,644 29.799 1.20%
2010-10-04 0 0.415 0.415 0.420 0.415 0.430 665,000 279,675 0.4206 26.60 26.60 26.92 26.60 27.56 10,374 26.960 0.00%
2010-09-30 0 0.415 0.415 0.420 0.410 0.420 600,000 246,850 0.4114 26.60 26.60 26.92 26.28 26.92 9,360 26.373 0.00%
2010-09-29 0 0.415 0.410 0.415 0.410 0.420 1,125,000 471,300 0.4189 26.60 26.28 26.60 26.28 26.92 17,550 26.855 1.22%
2010-09-28 0 0.410 0.410 0.415 0.410 0.425 815,000 339,450 0.4165 26.28 26.28 26.60 26.28 27.24 12,714 26.699 -4.65%
2010-09-27 0 0.430 0.425 0.430 0.400 0.455 4,060,000 1,761,150 0.4338 27.56 27.24 27.56 25.64 29.17 63,335 27.807 7.50%
2010-09-24 0 0.400 0.395 0.400 0.395 0.400 110,000 43,800 0.3982 25.64 25.32 25.64 25.32 25.64 1,716 25.525 0.00%
2010-09-22 0 0.400 0.395 0.405 0.400 0.410 505,000 203,100 0.4022 25.64 25.32 25.96 25.64 26.28 7,878 25.781 0.00%
2010-09-21 0 0.400 0.400 0.405 0.400 0.400 305,000 122,000 0.4000 25.64 25.64 25.96 25.64 25.64 4,758 25.642 -1.23%
2010-09-20 0 0.405 0.400 0.410 0.395 0.420 1,085,000 437,525 0.4032 25.96 25.64 26.28 25.32 26.92 16,926 25.850 -1.22%
2010-09-17 0 0.410 0.405 0.410 0.390 0.410 925,000 372,900 0.4031 26.28 25.96 26.28 25.00 26.28 14,430 25.843 1.23%
2010-09-16 0 0.405 0.395 0.405 0.390 0.405 450,000 179,425 0.3987 25.96 25.32 25.96 25.00 25.96 7,020 25.560 0.00%
2010-09-15 0 0.405 0.385 0.405 0.385 0.405 605,000 236,600 0.3911 25.96 24.68 25.96 24.68 25.96 9,438 25.069 1.25%
2010-09-14 0 0.400 0.390 0.400 0.390 0.400 645,000 254,050 0.3939 25.64 25.00 25.64 25.00 25.64 10,062 25.249 1.27%
2010-09-13 0 0.395 0.395 0.400 0.395 0.410 680,000 271,975 0.4000 25.32 25.32 25.64 25.32 26.28 10,608 25.639 -3.66%
2010-09-10 0 0.410 0.405 0.410 0.385 0.410 1,975,000 799,825 0.4050 26.28 25.96 26.28 24.68 26.28 30,809 25.960 5.13%
2010-09-09 0 0.390 0.390 0.395 0.385 0.390 595,000 231,500 0.3891 25.00 25.00 25.32 24.68 25.00 9,282 24.941 0.00%
2010-09-08 0 0.390 0.380 0.390 0.380 0.390 495,000 189,100 0.3820 25.00 24.36 25.00 24.36 25.00 7,722 24.489 0.00%
2010-09-07 0 0.390 0.385 0.390 0.385 0.390 355,000 137,700 0.3879 25.00 24.68 25.00 24.68 25.00 5,538 24.865 0.00%
2010-09-06 0 0.390 0.385 0.390 0.380 0.390 610,000 237,050 0.3886 25.00 24.68 25.00 24.36 25.00 9,516 24.911 0.00%
2010-09-03 0 0.390 0.385 0.390 0.380 0.390 485,000 187,200 0.3860 25.00 24.68 25.00 24.36 25.00 7,566 24.743 2.63%
2010-09-02 0 0.380 0.380 0.395 0.380 0.390 150,000 57,650 0.3843 24.36 24.36 25.32 24.36 25.00 2,340 24.637 -2.56%
2010-09-01 0 0.390 0.390 0.400 0.385 0.390 205,000 79,825 0.3894 25.00 25.00 25.64 24.68 25.00 3,198 24.961 0.00%
2010-08-31 0 0.390 0.390 0.400 0.380 0.390 800,000 307,000 0.3838 25.00 25.00 25.64 24.36 25.00 12,480 24.600 0.00%
2010-08-30 0 0.390 0.390 0.395 0.390 0.405 440,000 174,225 0.3960 25.00 25.00 25.32 25.00 25.96 6,864 25.383 1.30%
2010-08-27 0 0.385 0.385 0.390 0.385 0.400 1,785,000 694,175 0.3889 24.68 24.68 25.00 24.68 25.64 27,845 24.930 -3.75%
2010-08-26 0 0.400 0.400 0.410 0.400 0.415 290,000 118,875 0.4099 25.64 25.64 26.28 25.64 26.60 4,524 26.277 -3.61%
2010-08-25 0 0.415 0.415 0.420 0.415 0.420 575,000 239,250 0.4161 26.60 26.60 26.92 26.60 26.92 8,970 26.673 -1.19%
2010-08-24 0 0.420 0.420 0.430 0.420 0.420 135,000 56,700 0.4200 26.92 26.92 27.56 26.92 26.92 2,106 26.924 0.00%
2010-08-23 0 0.420 0.420 0.425 0.415 0.420 435,000 182,075 0.4186 26.92 26.92 27.24 26.60 26.92 6,786 26.832 -1.18%
2010-08-20 0 0.425 0.425 0.430 0.415 0.425 235,000 98,825 0.4205 27.24 27.24 27.56 26.60 27.24 3,666 26.958 0.00%
2010-08-19 0 0.425 0.425 0.430 0.415 0.430 1,070,000 452,075 0.4225 27.24 27.24 27.56 26.60 27.56 16,692 27.084 1.19%
2010-08-18 0 0.420 0.420 0.430 0.420 0.430 850,000 359,325 0.4227 26.92 26.92 27.56 26.92 27.56 13,260 27.099 -1.18%
2010-08-17 0 0.425 0.420 0.425 0.420 0.445 885,000 378,325 0.4275 27.24 26.92 27.24 26.92 28.53 13,806 27.403 -2.30%
2010-08-16 0 0.435 0.430 0.440 0.430 0.445 370,000 162,325 0.4387 27.89 27.56 28.21 27.56 28.53 5,772 28.123 0.00%
2010-08-13 0 0.435 0.435 0.440 0.430 0.455 630,000 276,525 0.4389 27.89 27.89 28.21 27.56 29.17 9,828 28.137 -2.25%
2010-08-12 0 0.445 0.435 0.445 0.430 0.445 650,000 282,100 0.4340 28.53 27.89 28.53 27.56 28.53 10,140 27.821 1.14%
2010-08-11 0 0.440 0.430 0.440 0.430 0.440 1,265,000 550,500 0.4352 28.21 27.56 28.21 27.56 28.21 19,734 27.897 1.15%
2010-08-10 0 0.435 0.435 0.440 0.430 0.450 1,485,000 646,475 0.4353 27.89 27.89 28.21 27.56 28.85 23,166 27.907 -1.14%
2010-08-09 0 0.440 0.435 0.440 0.430 0.480 7,490,000 3,314,475 0.4425 28.21 27.89 28.21 27.56 30.77 116,842 28.367 -13.73%
2010-08-06 0 0.510 0.490 0.510 0.485 0.510 499,440 250,295 0.5012 32.69 31.41 32.69 31.09 32.69 7,791 32.126 2.00%
2010-08-05 0 0.500 0.500 0.510 0.490 0.520 945,000 476,625 0.5044 32.05 32.05 32.69 31.41 33.33 14,742 32.332 -1.96%
2010-08-04 0 0.510 0.500 0.510 0.490 0.510 2,135,000 1,070,100 0.5012 32.69 32.05 32.69 31.41 32.69 33,305 32.130 5.15%
2010-08-03 0 0.485 0.480 0.485 0.475 0.490 1,105,000 535,375 0.4845 31.09 30.77 31.09 30.45 31.41 17,238 31.058 3.19%
2010-08-02 0 0.470 0.470 0.475 0.465 0.475 255,000 119,125 0.4672 30.13 30.13 30.45 29.81 30.45 3,978 29.947 -1.05%
2010-07-30 0 0.475 0.465 0.480 0.465 0.480 205,000 96,250 0.4695 30.45 29.81 30.77 29.81 30.77 3,198 30.098 1.06%
2010-07-29 0 0.470 0.465 0.480 0.460 0.475 380,000 177,700 0.4676 30.13 29.81 30.77 29.49 30.45 5,928 29.977 0.00%
2010-07-28 0 0.470 0.460 0.480 0.470 0.470 50,000 23,500 0.4700 30.13 29.49 30.77 30.13 30.13 780 30.129 -1.05%
2010-07-27 0 0.475 0.475 0.480 0.470 0.470 180,000 85,100 0.4728 30.45 30.45 30.77 30.13 30.13 2,808 30.307 1.06%
2010-07-26 0 0.470 0.470 0.475 0.460 0.495 405,000 192,750 0.4759 30.13 30.13 30.45 29.49 31.73 6,318 30.509 -2.08%
2010-07-23 0 0.480 0.470 0.480 0.470 0.485 1,220,000 584,850 0.4794 30.77 30.13 30.77 30.13 31.09 19,032 30.730 4.35%
2010-07-22 0 0.460 0.455 0.465 0.430 0.460 770,000 349,925 0.4544 29.49 29.17 29.81 27.56 29.49 12,012 29.132 4.55%
2010-07-21 0 0.440 0.435 0.450 0.435 0.445 45,000 19,800 0.4400 28.21 27.89 28.85 27.89 28.53 702 28.206 0.00%
2010-07-20 0 0.440 0.440 0.450 0.430 0.450 340,000 151,250 0.4449 28.21 28.21 28.85 27.56 28.85 5,304 28.517 2.33%
2010-07-19 0 0.430 0.425 0.435 0.425 0.430 115,000 49,250 0.4283 27.56 27.24 27.89 27.24 27.56 1,794 27.453 -1.15%
2010-07-16 0 0.435 0.430 0.440 0.435 0.445 120,000 52,300 0.4358 27.89 27.56 28.21 27.89 28.53 1,872 27.939 -2.25%
2010-07-15 0 0.445 0.440 0.445 0.440 0.455 535,000 237,450 0.4438 28.53 28.21 28.53 28.21 29.17 8,346 28.451 0.00%
2010-07-14 0 0.445 0.445 0.460 0.440 0.455 420,000 188,375 0.4485 28.53 28.53 29.49 28.21 29.17 6,552 28.751 0.00%
2010-07-13 0 0.445 0.425 0.445 0.425 0.450 310,000 134,350 0.4334 28.53 27.24 28.53 27.24 28.85 4,836 27.782 2.30%
2010-07-12 0 0.435 0.430 0.435 0.430 0.445 350,000 152,450 0.4356 27.89 27.56 27.89 27.56 28.53 5,460 27.922 -1.14%
2010-07-09 0 0.440 0.440 0.450 0.440 0.450 120,000 53,850 0.4488 28.21 28.21 28.85 28.21 28.85 1,872 28.767 -3.30%
2010-07-08 0 0.455 0.430 0.455 0.435 0.460 380,000 168,950 0.4446 29.17 27.56 29.17 27.89 29.49 5,928 28.501 5.81%
2010-07-07 0 0.430 0.425 0.435 0.430 0.465 143,000 62,820 0.4393 27.56 27.24 27.89 27.56 29.81 2,231 28.161 -3.37%
2010-07-06 0 0.445 0.435 0.445 0.425 0.450 135,000 58,825 0.4357 28.53 27.89 28.53 27.24 28.85 2,106 27.933 -1.11%
2010-07-05 0 0.450 0.430 0.455 0.415 0.450 260,000 116,250 0.4471 28.85 27.56 29.17 26.60 28.85 4,056 28.662 0.00%
2010-07-02 0 0.450 0.435 0.450 0.440 0.465 370,000 164,025 0.4433 28.85 27.89 28.85 28.21 29.81 5,772 28.418 0.00%
2010-06-30 0 0.450 0.445 0.455 0.445 0.465 480,000 215,400 0.4488 28.85 28.53 29.17 28.53 29.81 7,488 28.767 -3.23%
2010-06-29 0 0.465 0.450 0.465 0.450 0.470 1,555,000 704,150 0.4528 29.81 28.85 29.81 28.85 30.13 24,258 29.028 -3.12%
2010-06-28 0 0.480 0.470 0.490 0.475 0.490 255,000 123,250 0.4833 30.77 30.13 31.41 30.45 31.41 3,978 30.984 -2.04%
2010-06-25 0 0.490 0.480 0.490 0.480 0.490 345,000 168,250 0.4877 31.41 30.77 31.41 30.77 31.41 5,382 31.262 0.00%
2010-06-24 0 0.490 0.480 0.490 0.485 0.500 405,000 199,325 0.4922 31.41 30.77 31.41 31.09 32.05 6,318 31.549 1.03%
2010-06-23 0 0.485 0.480 0.490 0.480 0.490 455,000 220,400 0.4844 31.09 30.77 31.41 30.77 31.41 7,098 31.052 -1.02%
2010-06-22 0 0.490 0.485 0.495 0.480 0.510 1,000,000 491,725 0.4917 31.41 31.09 31.73 30.77 32.69 15,600 31.521 -3.92%
2010-06-21 0 0.510 0.500 0.520 0.455 0.510 4,395,000 2,125,075 0.4835 32.69 32.05 33.33 29.17 32.69 68,561 30.996 13.33%
2010-06-18 0 0.450 0.445 0.450 0.430 0.450 145,000 63,875 0.4405 28.85 28.53 28.85 27.56 28.85 2,262 28.239 2.27%
2010-06-17 0 0.440 0.440 0.450 0.435 0.440 280,000 122,425 0.4372 28.21 28.21 28.85 27.89 28.21 4,368 28.028 0.00%
2010-06-15 0 0.440 0.435 0.445 0.420 0.460 1,615,000 722,225 0.4472 28.21 27.89 28.53 26.92 29.49 25,193 28.667 4.76%
2010-06-14 0 0.420 0.420 0.430 0.420 0.435 230,000 97,725 0.4249 26.92 26.92 27.56 26.92 27.89 3,588 27.237 0.00%
2010-06-11 0 0.420 0.420 0.435 0.420 0.435 875,000 370,275 0.4232 26.92 26.92 27.89 26.92 27.89 13,650 27.127 1.20%
2010-06-10 0 0.415 0.415 0.445 0.410 0.450 2,015,000 874,950 0.4342 26.60 26.60 28.53 26.28 28.85 31,433 27.835 -9.78%
2010-06-09 0 0.460 0.455 0.460 0.440 0.460 770,000 344,025 0.4468 29.49 29.17 29.49 28.21 29.49 12,012 28.641 0.00%
2010-06-08 0 0.460 0.460 0.465 0.445 0.460 955,000 430,575 0.4509 29.49 29.49 29.81 28.53 29.49 14,898 28.902 3.37%
2010-06-07 0 0.445 0.445 0.450 0.440 0.440 35,000 15,400 0.4400 28.53 28.53 28.85 28.21 28.21 546 28.206 -4.30%
2010-06-04 0 0.465 0.465 0.475 0.445 0.465 480,000 220,950 0.4603 29.81 29.81 30.45 28.53 29.81 7,488 29.508 1.09%
2010-06-03 0 0.460 0.455 0.470 0.460 0.460 250,000 115,000 0.4600 29.49 29.17 30.13 29.49 29.49 3,900 29.488 1.10%
2010-06-02 0 0.455 0.450 0.455 0.450 0.460 335,000 152,775 0.4560 29.17 28.85 29.17 28.85 29.49 5,226 29.234 -1.09%
2010-06-01 0 0.460 0.460 0.475 0.460 0.480 295,000 138,175 0.4684 29.49 29.49 30.45 29.49 30.77 4,602 30.026 0.00%
2010-05-31 0 0.460 0.460 0.475 0.460 0.485 565,000 262,950 0.4654 29.49 29.49 30.45 29.49 31.09 8,814 29.834 -3.16%
2010-05-28 0 0.475 0.460 0.475 0.460 0.480 455,000 210,250 0.4621 30.45 29.49 30.45 29.49 30.77 7,098 29.622 3.26%
2010-05-27 0 0.460 0.460 0.465 0.440 0.460 585,000 264,100 0.4515 29.49 29.49 29.81 28.21 29.49 9,126 28.940 5.75%
2010-05-26 0 0.435 0.430 0.440 0.425 0.445 1,650,000 717,725 0.4350 27.89 27.56 28.21 27.24 28.53 25,739 27.884 3.57%
2010-05-25 0 0.420 0.420 0.430 0.410 0.470 755,000 327,550 0.4338 26.92 26.92 27.56 26.28 30.13 11,778 27.811 -11.58%
2010-05-24 0 0.475 0.470 0.475 0.470 0.475 685,000 322,450 0.4707 30.45 30.13 30.45 30.13 30.45 10,686 30.176 1.06%
2010-05-20 0 0.470 0.455 0.475 0.430 0.490 4,470,000 2,050,025 0.4586 30.13 29.17 30.45 27.56 31.41 69,731 29.399 -4.08%
2010-05-19 0 0.490 0.485 0.490 0.480 0.510 2,341,000 1,149,390 0.4910 31.41 31.09 31.41 30.77 32.69 36,519 31.474 -3.92%
2010-05-18 0 0.510 0.510 0.520 0.500 0.510 730,000 368,700 0.5051 32.69 32.69 33.33 32.05 32.69 11,388 32.377 -1.92%
2010-05-17 0 0.520 0.510 0.530 0.500 0.540 1,175,000 610,450 0.5195 33.33 32.69 33.98 32.05 34.62 18,330 33.304 -5.45%
2010-05-14 0 0.550 0.540 0.550 0.550 0.550 610,000 335,500 0.5500 35.26 34.62 35.26 35.26 35.26 9,516 35.257 -1.79%
2010-05-13 0 0.560 0.540 0.560 0.540 0.560 1,165,000 645,350 0.5539 35.90 34.62 35.90 34.62 35.90 18,174 35.510 1.82%
2010-05-12 0 0.550 0.540 0.550 0.540 0.560 675,000 366,050 0.5423 35.26 34.62 35.26 34.62 35.90 10,530 34.763 1.85%
2010-05-11 0 0.540 0.540 0.550 0.540 0.560 1,185,000 648,300 0.5471 34.62 34.62 35.26 34.62 35.90 18,486 35.070 -1.82%
2010-05-10 0 0.550 0.540 0.550 0.530 0.560 3,300,000 1,780,550 0.5396 35.26 34.62 35.26 33.98 35.90 51,479 34.588 -1.79%
2010-05-07 0 0.560 0.560 0.580 0.550 0.570 1,350,000 758,550 0.5619 35.90 35.90 37.18 35.26 36.54 21,060 36.019 -1.75%
2010-05-06 0 0.570 0.570 0.600 0.560 0.610 2,480,000 1,468,700 0.5922 36.54 36.54 38.46 35.90 39.10 38,687 37.963 -5.00%
2010-05-05 0 0.600 0.600 0.610 0.590 0.610 2,175,000 1,304,400 0.5997 38.46 38.46 39.10 37.82 39.10 33,929 38.445 -4.76%
2010-05-04 0 0.630 0.620 0.630 0.620 0.640 1,295,000 813,700 0.6283 40.39 39.74 40.39 39.74 41.03 20,202 40.279 0.00%
2010-05-03 0 0.630 0.630 0.640 0.630 0.670 1,585,000 1,019,900 0.6435 40.39 40.39 41.03 40.39 42.95 24,726 41.249 -3.08%
2010-04-30 0 0.650 0.650 0.660 0.640 0.660 1,675,000 1,087,350 0.6492 41.67 41.67 42.31 41.03 42.31 26,129 41.614 -0.76%
2010-04-29 0 0.660 0.650 0.660 0.650 0.660 750,000 487,900 0.6505 41.99 41.35 41.99 41.35 41.99 11,789 41.386 -1.49%
2010-04-28 0 0.670 0.660 0.670 0.650 0.670 1,445,000 945,150 0.6541 42.62 41.99 42.62 41.35 42.62 22,714 41.612 0.00%
2010-04-27 0 0.670 0.660 0.670 0.660 0.690 2,200,000 1,493,900 0.6790 42.62 41.99 42.62 41.99 43.90 34,581 43.200 0.00%
2010-04-26 0 0.670 0.670 0.680 0.670 0.690 1,995,000 1,365,200 0.6843 42.62 42.62 43.26 42.62 43.90 31,359 43.535 -1.47%
2010-04-23 0 0.680 0.670 0.680 0.660 0.690 1,595,000 1,071,500 0.6718 43.26 42.62 43.26 41.99 43.90 25,071 42.738 3.03%
2010-04-22 0 0.660 0.660 0.670 0.660 0.670 890,000 589,850 0.6628 41.99 41.99 42.62 41.99 42.62 13,990 42.163 -2.94%
2010-04-21 0 0.680 0.660 0.680 0.670 0.710 1,330,000 907,400 0.6823 43.26 41.99 43.26 42.62 45.17 20,906 43.404 0.00%
2010-04-20 0 0.680 0.680 0.690 0.650 0.690 5,050,000 3,435,150 0.6802 43.26 43.26 43.90 41.35 43.90 79,380 43.275 4.62%
2010-04-19 0 0.650 0.640 0.650 0.630 0.660 1,710,000 1,088,200 0.6364 41.35 40.72 41.35 40.08 41.99 26,879 40.485 -1.52%
2010-04-16 0 0.660 0.650 0.660 0.650 0.690 2,530,000 1,670,700 0.6604 41.99 41.35 41.99 41.35 43.90 39,768 42.011 -4.35%
2010-04-15 0 0.690 0.680 0.690 0.670 0.720 13,405,000 9,396,450 0.7010 43.90 43.26 43.90 42.62 45.81 210,710 44.594 2.99%
2010-04-14 0 0.670 0.660 0.680 0.620 0.670 14,565,000 9,547,350 0.6555 42.62 41.99 43.26 39.44 42.62 228,944 41.702 8.06%
2010-04-13 0 0.620 0.610 0.620 0.620 0.640 2,765,000 1,731,150 0.6261 39.44 38.81 39.44 39.44 40.72 43,462 39.831 0.00%
2010-04-12 0 0.620 0.620 0.630 0.620 0.630 2,420,000 1,506,350 0.6225 39.44 39.44 40.08 39.44 40.08 38,039 39.600 -1.59%
2010-04-09 0 0.630 0.620 0.640 0.610 0.640 3,070,000 1,921,050 0.6257 40.08 39.44 40.72 38.81 40.72 48,257 39.809 1.61%
2010-04-08 0 0.620 0.610 0.620 0.610 0.630 3,850,000 2,375,850 0.6171 39.44 38.81 39.44 38.81 40.08 60,517 39.259 -1.59%
2010-04-07 0 0.630 0.620 0.630 0.610 0.640 4,220,000 2,657,450 0.6297 40.08 39.44 40.08 38.81 40.72 66,333 40.062 3.28%
2010-04-01 0 0.610 0.600 0.610 0.600 0.620 4,235,000 2,566,950 0.6061 38.81 38.17 38.81 38.17 39.44 66,569 38.561 -1.61%
2010-03-31 0 0.620 0.610 0.620 0.600 0.620 4,820,000 2,947,850 0.6116 39.44 38.81 39.44 38.17 39.44 75,764 38.908 1.64%
2010-03-30 0 0.610 0.600 0.610 0.600 0.670 15,045,000 9,417,750 0.6260 38.81 38.17 38.81 38.17 42.62 236,489 39.823 -7.58%
2010-03-29 0 0.660 0.650 0.660 0.660 0.690 5,125,000 3,449,100 0.6730 41.99 41.35 41.99 41.99 43.90 80,559 42.815 -1.49%
2010-03-26 0 0.670 0.670 0.680 0.660 0.710 10,475,000 7,122,950 0.6800 42.62 42.62 43.26 41.99 45.17 164,654 43.260 -4.29%
2010-03-25 0 0.700 0.690 0.700 0.690 0.760 15,940,000 11,522,750 0.7229 44.53 43.90 44.53 43.90 48.35 250,557 45.988 -1.41%
2010-03-24 0 0.710 0.700 0.710 0.700 0.810 30,085,000 22,610,100 0.7515 45.17 44.53 45.17 44.53 51.53 472,899 47.812 -12.35%
2010-03-23 0 0.810 0.800 0.810 0.630 0.810 59,660,000 44,245,900 0.7416 51.53 50.89 51.53 40.08 51.53 937,782 47.181 35.00%
2010-03-22 0 0.600 0.590 0.610 0.590 0.610 1,580,000 953,850 0.6037 38.17 37.53 38.81 37.53 38.81 24,836 38.406 -1.64%
2010-03-19 0 0.610 0.600 0.610 0.580 0.610 1,500,000 906,750 0.6045 38.81 38.17 38.81 36.90 38.81 23,578 38.457 3.39%
2010-03-18 0 0.590 0.580 0.600 0.590 0.600 1,385,000 825,000 0.5957 37.53 36.90 38.17 37.53 38.17 21,770 37.895 -1.67%
2010-03-17 0 0.600 0.590 0.600 0.590 0.610 1,110,000 666,600 0.6005 38.17 37.53 38.17 37.53 38.81 17,448 38.205 0.00%
2010-03-16 0 0.600 0.600 0.610 0.590 0.610 785,000 472,950 0.6025 38.17 38.17 38.81 37.53 38.81 12,339 38.329 0.00%
2010-03-15 0 0.600 0.600 0.610 0.580 0.600 1,240,000 737,600 0.5948 38.17 38.17 38.81 36.90 38.17 19,491 37.843 -1.64%
2010-03-12 0 0.610 0.600 0.610 0.580 0.620 3,665,000 2,214,950 0.6044 38.81 38.17 38.81 36.90 39.44 57,609 38.448 5.17%
2010-03-11 0 0.580 0.580 0.590 0.570 0.590 1,301,000 754,240 0.5797 36.90 36.90 37.53 36.26 37.53 20,450 36.882 1.75%
2010-03-10 0 0.570 0.570 0.580 0.570 0.580 665,000 382,750 0.5756 36.26 36.26 36.90 36.26 36.90 10,453 36.616 0.00%
2010-03-09 0 0.570 0.570 0.590 0.570 0.600 590,000 342,750 0.5809 36.26 36.26 37.53 36.26 38.17 9,274 36.958 -3.39%
2010-03-08 0 0.590 0.580 0.590 0.580 0.610 2,010,000 1,199,700 0.5969 37.53 36.90 37.53 36.90 38.81 31,595 37.972 0.00%
2010-03-05 0 0.590 0.580 0.600 0.580 0.610 3,715,000 2,214,750 0.5962 37.53 36.90 38.17 36.90 38.81 58,395 37.927 0.00%
2010-03-04 0 0.590 0.590 0.600 0.540 0.630 10,615,000 6,284,700 0.5921 37.53 37.53 38.17 34.35 40.08 166,855 37.666 7.27%
2010-03-03 0 0.550 0.540 0.550 0.540 0.560 775,000 426,000 0.5497 34.99 34.35 34.99 34.35 35.63 12,182 34.969 -1.79%
2010-03-02 0 0.560 0.550 0.560 0.530 0.560 1,380,000 748,700 0.5425 35.63 34.99 35.63 33.72 35.63 21,692 34.515 3.70%
2010-03-01 0 0.540 0.530 0.540 0.530 0.560 1,330,000 718,700 0.5404 34.35 33.72 34.35 33.72 35.63 20,906 34.378 0.00%
2010-02-26 0 0.540 0.540 0.550 0.530 0.540 470,000 251,550 0.5352 34.35 34.35 34.99 33.72 34.35 7,388 34.049 -3.57%
2010-02-25 0 0.560 0.550 0.560 0.520 0.560 1,830,000 990,550 0.5413 35.63 34.99 35.63 33.08 35.63 28,765 34.436 -1.75%
2010-02-24 0 0.570 0.560 0.570 0.560 0.580 2,240,000 1,282,250 0.5724 36.26 35.63 36.26 35.63 36.90 35,210 36.417 -1.72%
2010-02-23 0 0.580 0.580 0.590 0.500 0.600 7,540,000 4,135,650 0.5485 36.90 36.90 37.53 31.81 38.17 118,520 34.894 17.17%
2010-02-22 0 0.495 0.495 0.500 0.495 0.500 815,000 404,725 0.4966 31.49 31.49 31.81 31.49 31.81 12,811 31.592 0.00%
2010-02-19 0 0.495 0.495 0.500 0.490 0.510 1,225,000 609,500 0.4976 31.49 31.49 31.81 31.17 32.45 19,255 31.653 -4.81%
2010-02-18 0 0.520 0.520 0.530 0.510 0.520 685,000 355,750 0.5193 33.08 33.08 33.72 32.45 33.08 10,767 33.040 -1.89%
2010-02-17 0 0.530 0.530 0.540 0.520 0.520 10,000 5,200 0.5200 33.72 33.72 34.35 33.08 33.08 157 33.081 -1.85%
2010-02-12 0 0.540 0.530 0.550 0.520 0.540 1,040,000 552,700 0.5314 34.35 33.72 34.99 33.08 34.35 16,348 33.809 3.85%
2010-02-11 0 0.520 0.520 0.530 0.500 0.530 615,000 318,450 0.5178 33.08 33.08 33.72 31.81 33.72 9,667 32.942 4.00%
2010-02-10 0 0.500 0.500 0.510 0.500 0.520 775,000 395,050 0.5097 31.81 31.81 32.45 31.81 33.08 12,182 32.429 -1.96%
2010-02-09 0 0.510 0.510 0.520 0.500 0.530 1,370,000 696,250 0.5082 32.45 32.45 33.08 31.81 33.72 21,535 32.332 -1.92%
2010-02-08 0 0.520 0.520 0.530 0.520 0.550 1,090,000 574,850 0.5274 33.08 33.08 33.72 33.08 34.99 17,133 33.551 -7.14%
2010-02-05 0 0.560 0.550 0.560 0.540 0.570 2,535,000 1,396,400 0.5508 35.63 34.99 35.63 34.35 36.26 39,847 35.044 -3.45%
2010-02-04 0 0.580 0.560 0.580 0.560 0.580 275,000 156,000 0.5673 36.90 35.63 36.90 35.63 36.90 4,323 36.089 0.00%
2010-02-03 0 0.580 0.570 0.580 0.570 0.580 1,180,000 675,700 0.5726 36.90 36.26 36.90 36.26 36.90 18,548 36.430 1.75%
2010-02-02 0 0.570 0.560 0.570 0.560 0.600 1,330,000 771,550 0.5801 36.26 35.63 36.26 35.63 38.17 20,906 36.906 -1.72%
2010-02-01 0 0.580 0.580 0.590 0.540 0.580 1,690,000 964,800 0.5709 36.90 36.90 37.53 34.35 36.90 26,565 36.319 7.41%
2010-01-29 0 0.540 0.530 0.540 0.520 0.550 3,230,000 1,732,350 0.5363 34.35 33.72 34.35 33.08 34.99 50,772 34.120 -3.57%
2010-01-28 0 0.560 0.550 0.570 0.540 0.580 2,425,000 1,372,400 0.5659 35.63 34.99 36.26 34.35 36.90 38,118 36.004 -3.45%
2010-01-27 0 0.580 0.570 0.580 0.570 0.640 4,535,000 2,724,500 0.6008 36.90 36.26 36.90 36.26 40.72 71,285 38.220 -9.38%
2010-01-26 0 0.640 0.630 0.640 0.630 0.660 2,500,000 1,617,800 0.6471 40.72 40.08 40.72 40.08 41.99 39,297 41.169 -1.54%
2010-01-25 0 0.650 0.650 0.660 0.650 0.670 1,250,000 825,700 0.6606 41.35 41.35 41.99 41.35 42.62 19,648 42.024 -4.41%
2010-01-22 0 0.680 0.680 0.690 0.650 0.700 5,260,000 3,533,450 0.6718 43.26 43.26 43.90 41.35 44.53 82,681 42.736 -2.86%
2010-01-21 0 0.700 0.700 0.710 0.700 0.740 5,345,000 3,835,150 0.7175 44.53 44.53 45.17 44.53 47.08 84,017 45.647 -4.11%
2010-01-20 0 0.730 0.730 0.740 0.730 0.750 2,765,000 2,043,450 0.7390 46.44 46.44 47.08 46.44 47.71 43,462 47.017 -2.67%
2010-01-19 0 0.750 0.740 0.750 0.740 0.760 2,205,000 1,652,750 0.7495 47.71 47.08 47.71 47.08 48.35 34,660 47.685 0.00%
2010-01-18 0 0.750 0.750 0.760 0.750 0.770 2,680,000 2,038,500 0.7606 47.71 47.71 48.35 47.71 48.99 42,126 48.390 -3.85%
2010-01-15 0 0.780 0.770 0.780 0.760 0.780 4,223,390 3,266,825 0.7735 49.62 48.99 49.62 48.35 49.62 66,386 49.209 1.30%
2010-01-14 0 0.770 0.760 0.770 0.760 0.790 4,930,000 3,823,500 0.7756 48.99 48.35 48.99 48.35 50.26 77,494 49.340 -1.28%
2010-01-13 0 0.780 0.770 0.780 0.760 0.810 15,910,000 12,603,100 0.7921 49.62 48.99 49.62 48.35 51.53 250,086 50.395 2.63%
2010-01-12 0 0.760 0.760 0.770 0.750 0.780 5,855,000 4,478,500 0.7649 48.35 48.35 48.99 47.71 49.62 92,033 48.662 -2.56%
2010-01-11 0 0.780 0.780 0.790 0.780 0.800 5,135,000 4,032,500 0.7853 49.62 49.62 50.26 49.62 50.89 80,716 49.959 -1.27%
2010-01-08 0 0.790 0.780 0.790 0.770 0.820 9,915,000 7,963,200 0.8031 50.26 49.62 50.26 48.99 52.17 155,852 51.095 1.28%
2010-01-07 0 0.780 0.770 0.780 0.770 0.800 6,365,000 4,990,150 0.7840 49.62 48.99 49.62 48.99 50.89 100,050 49.877 0.00%
2010-01-06 0 0.780 0.780 0.800 0.780 0.810 5,120,000 4,040,350 0.7891 49.62 49.62 50.89 49.62 51.53 80,480 50.203 -2.50%
2010-01-05 0 0.800 0.790 0.800 0.790 0.830 10,090,000 8,092,650 0.8020 50.89 50.26 50.89 50.26 52.80 158,602 51.025 2.56%
2010-01-04 0 0.780 0.780 0.790 0.770 0.810 6,255,000 4,918,850 0.7864 49.62 49.62 50.26 48.99 51.53 98,321 50.029 -3.70%
2009-12-31 0 0.810 0.800 0.810 0.790 0.850 18,515,000 15,075,150 0.8142 51.53 50.89 51.53 50.26 54.08 291,033 51.799 -5.81%
2009-12-30 0 0.860 0.850 0.860 0.740 0.870 54,715,000 45,111,350 0.8245 54.71 54.08 54.71 47.08 55.35 860,053 52.452 14.67%
2009-12-29 0 0.750 0.740 0.750 0.720 0.760 9,185,000 6,797,650 0.7401 47.71 47.08 47.71 45.81 48.35 144,377 47.083 -1.32%
2009-12-28 0 0.760 0.750 0.760 0.750 0.810 14,270,000 11,050,800 0.7744 48.35 47.71 48.35 47.71 51.53 224,307 49.266 -3.80%
2009-12-24 0 0.790 0.790 0.800 0.760 0.820 11,185,000 8,899,250 0.7956 50.26 50.26 50.89 48.35 52.17 175,814 50.617 1.28%
2009-12-23 0 0.780 0.780 0.790 0.760 0.800 9,800,000 7,627,050 0.7783 49.62 49.62 50.26 48.35 50.89 154,044 49.512 -2.50%
2009-12-22 0 0.800 0.790 0.800 0.760 0.850 19,550,000 15,444,400 0.7900 50.89 50.26 50.89 48.35 54.08 307,302 50.258 -2.44%
2009-12-21 0 0.820 0.820 0.830 0.800 0.880 24,605,000 20,946,850 0.8513 52.17 52.17 52.80 50.89 55.98 386,760 54.160 1.23%
2009-12-18 0 0.810 0.810 0.820 0.790 0.880 34,220,000 28,287,300 0.8266 51.53 51.53 52.17 50.26 55.98 537,896 52.589 -7.95%
2009-12-17 0 0.880 0.870 0.880 0.800 1.140 161,265,980 153,952,389 0.9546 55.98 55.35 55.98 50.89 72.52 2,534,903 60.733 -18.52%
2009-12-16 0 1.080 1.070 1.080 1.040 1.480 404,295,070 518,192,829 1.2817 68.71 68.07 68.71 66.16 94.15 6,355,022 81.541

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