SHIRBLE DEPARTMENT STORE HOLDINGS (CHINA) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00312  2010-11-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-14 0 0.080 0.080 0.082 0.080 0.083 248,000 20,230 0.0816 0.080 0.080 0.082 0.080 0.083 248,000 0.0816 -4.76%
2026-01-13 0 0.084 0.080 0.084 - - 0 0 - 0.084 0.080 0.084 - - 0 - -1.18%
2026-01-12 0 0.085 0.085 0.095 0.085 0.095 260,000 22,380 0.0861 0.085 0.085 0.095 0.085 0.095 260,000 0.0861 -10.53%
2026-01-09 0 0.095 0.095 0.096 0.093 0.095 428,000 40,040 0.0936 0.095 0.095 0.096 0.093 0.095 428,000 0.0936 5.56%
2026-01-08 0 0.090 0.086 0.090 0.085 0.091 12,000 1,080 0.0900 0.090 0.086 0.090 0.085 0.091 12,000 0.0900 -1.10%
2026-01-07 0 0.091 0.090 0.091 0.089 0.091 374,000 33,600 0.0898 0.091 0.090 0.091 0.089 0.091 374,000 0.0898 1.11%
2026-01-06 0 0.090 0.090 0.092 0.087 0.096 742,000 67,402 0.0908 0.090 0.090 0.092 0.087 0.096 742,000 0.0908 3.45%
2026-01-05 0 0.087 0.087 0.088 0.081 0.100 5,716,000 520,302 0.0910 0.087 0.087 0.088 0.081 0.100 5,716,000 0.0910 7.41%
2026-01-02 0 0.081 0.073 0.080 0.051 0.100 5,558,000 477,642 0.0859 0.081 0.073 0.080 0.051 0.100 5,558,000 0.0859 68.75%
2025-12-31 0 0.048 0.047 0.053 - - 0 0 - 0.048 0.047 0.053 - - 0 - 0.00%
2025-12-30 0 0.048 0.048 0.053 0.048 0.048 146,000 7,008 0.0480 0.048 0.048 0.053 0.048 0.048 146,000 0.0480 0.00%
2025-12-29 0 0.048 0.048 0.053 0.047 0.048 16,000 756 0.0473 0.048 0.048 0.053 0.047 0.048 16,000 0.0473 0.00%
2025-12-24 0 0.048 0.047 0.048 0.048 0.048 6,000 288 0.0480 0.048 0.047 0.048 0.048 0.048 6,000 0.0480 0.00%
2025-12-23 0 0.048 0.048 0.049 0.048 0.049 54,000 2,642 0.0489 0.048 0.048 0.049 0.048 0.049 54,000 0.0489 -2.04%
2025-12-22 0 0.049 0.048 0.051 0.048 0.050 10,000 490 0.0490 0.049 0.048 0.051 0.048 0.050 10,000 0.0490 -3.92%
2025-12-19 0 0.051 0.050 0.051 0.050 0.051 58,000 2,956 0.0510 0.051 0.050 0.051 0.050 0.051 58,000 0.0510 0.00%
2025-12-18 0 0.051 0.051 0.059 0.051 0.053 26,000 1,374 0.0528 0.051 0.051 0.059 0.051 0.053 26,000 0.0528 -3.77%
2025-12-17 0 0.053 0.051 0.059 - - 0 0 - 0.053 0.051 0.059 - - 0 - 0.00%
2025-12-16 0 0.053 0.051 0.059 - - 0 0 - 0.053 0.051 0.059 - - 0 - 0.00%
2025-12-15 0 0.053 0.054 0.057 0.053 0.059 126,000 7,164 0.0569 0.053 0.054 0.057 0.053 0.059 126,000 0.0569 -10.17%
2025-12-12 0 0.059 0.058 0.060 0.059 0.063 356,000 21,646 0.0608 0.059 0.058 0.060 0.059 0.063 356,000 0.0608 -6.35%
2025-12-11 0 0.063 0.063 0.068 0.063 0.066 34,000 2,220 0.0653 0.063 0.063 0.068 0.063 0.066 34,000 0.0653 -4.55%
2025-12-10 0 0.066 0.063 0.070 - - 0 0 - 0.066 0.063 0.070 - - 0 - 0.00%
2025-12-09 0 0.066 0.063 0.075 - - 0 0 - 0.066 0.063 0.075 - - 0 - 0.00%
2025-12-08 0 0.066 0.066 0.076 0.066 0.067 102,000 6,832 0.0670 0.066 0.066 0.076 0.066 0.067 102,000 0.0670 -4.35%
2025-12-05 0 0.069 0.067 0.077 - - 0 0 - 0.069 0.067 0.077 - - 0 - 0.00%
2025-12-04 0 0.069 0.069 0.077 0.069 0.070 82,000 5,662 0.0690 0.069 0.069 0.077 0.069 0.070 82,000 0.0690 -5.48%
2025-12-03 0 0.073 0.073 0.075 0.073 0.073 6,000 438 0.0730 0.073 0.073 0.075 0.073 0.073 6,000 0.0730 0.00%
2025-12-02 0 0.073 0.070 0.073 - - 0 0 - 0.073 0.070 0.073 - - 0 - 0.00%
2025-12-01 0 0.073 0.070 0.073 - - 0 0 - 0.073 0.070 0.073 - - 0 - 0.00%
2025-11-28 0 0.073 0.070 0.073 - - 0 0 - 0.073 0.070 0.073 - - 0 - 0.00%
2025-11-27 0 0.073 0.072 0.073 - - 0 0 - 0.073 0.072 0.073 - - 0 - 0.00%
2025-11-26 0 0.073 0.073 0.076 0.072 0.083 976,000 75,536 0.0774 0.073 0.073 0.076 0.072 0.083 976,000 0.0774 -7.59%
2025-11-25 0 0.079 0.079 0.084 0.079 0.080 6,000 478 0.0797 0.079 0.079 0.084 0.079 0.080 6,000 0.0797 -1.25%
2025-11-24 0 0.080 0.080 0.084 - - 0 0 - 0.080 0.080 0.084 - - 0 - 0.00%
2025-11-21 0 0.080 0.080 0.084 0.080 0.080 14,000 1,120 0.0800 0.080 0.080 0.084 0.080 0.080 14,000 0.0800 -1.23%
2025-11-20 0 0.081 0.080 0.085 - - 0 0 - 0.081 0.080 0.085 - - 0 - 0.00%
2025-11-19 0 0.081 0.080 0.087 - - 0 0 - 0.081 0.080 0.087 - - 0 - 0.00%
2025-11-18 0 0.081 0.080 0.085 0.081 0.081 6,000 486 0.0810 0.081 0.080 0.085 0.081 0.081 6,000 0.0810 0.00%
2025-11-17 0 0.081 0.080 0.087 0.081 0.081 20,000 1,620 0.0810 0.081 0.080 0.087 0.081 0.081 20,000 0.0810 -1.22%
2025-11-14 0 0.082 0.082 0.087 - - 0 0 - 0.082 0.082 0.087 - - 0 - 0.00%
2025-11-13 0 0.082 0.082 0.087 0.082 0.083 32,000 2,654 0.0829 0.082 0.082 0.087 0.082 0.083 32,000 0.0829 -1.20%
2025-11-12 0 0.083 0.083 0.085 - - 0 0 - 0.083 0.083 0.085 - - 0 - 1.22%
2025-11-11 0 0.082 0.082 0.087 0.081 0.081 24,000 1,944 0.0810 0.082 0.082 0.087 0.081 0.081 24,000 0.0810 1.23%
2025-11-10 0 0.081 0.081 0.087 0.081 0.084 106,000 8,886 0.0838 0.081 0.081 0.087 0.081 0.084 106,000 0.0838 -4.71%
2025-11-07 0 0.085 0.086 0.088 0.085 0.088 6,000 516 0.0860 0.085 0.086 0.088 0.085 0.088 6,000 0.0860 -3.41%
2025-11-06 0 0.088 0.085 0.088 0.090 0.090 312,000 28,080 0.0900 0.088 0.085 0.088 0.090 0.090 312,000 0.0900 6.02%
2025-11-05 0 0.083 0.083 0.090 0.083 0.084 162,000 13,450 0.0830 0.083 0.083 0.090 0.083 0.084 162,000 0.0830 -1.19%
2025-11-04 0 0.084 0.084 0.090 - - 0 0 - 0.084 0.084 0.090 - - 0 - 0.00%
2025-11-03 0 0.084 0.084 0.090 0.084 0.084 22,000 1,848 0.0840 0.084 0.084 0.090 0.084 0.084 22,000 0.0840 -1.18%
2025-10-31 0 0.085 0.084 0.092 0.085 0.092 40,000 3,666 0.0917 0.085 0.084 0.092 0.085 0.092 40,000 0.0917 -7.61%
2025-10-30 0 0.092 0.084 0.093 0.083 0.093 152,000 13,984 0.0920 0.092 0.084 0.093 0.083 0.093 152,000 0.0920 12.20%
2025-10-28 0 0.082 0.082 0.095 0.082 0.087 628,000 52,806 0.0841 0.082 0.082 0.095 0.082 0.087 628,000 0.0841 -8.89%
2025-10-27 0 0.090 0.090 0.096 0.089 0.089 12,000 1,068 0.0890 0.090 0.090 0.096 0.089 0.089 12,000 0.0890 -2.17%
2025-10-24 0 0.092 0.091 0.092 - - 0 0 - 0.092 0.091 0.092 - - 0 - 0.00%
2025-10-23 0 0.092 0.091 0.096 - - 0 0 - 0.092 0.091 0.096 - - 0 - 0.00%
2025-10-22 0 0.092 0.091 0.096 - - 0 0 - 0.092 0.091 0.096 - - 0 - 0.00%
2025-10-21 0 0.092 0.092 0.096 0.092 0.092 10,000 920 0.0920 0.092 0.092 0.096 0.092 0.092 10,000 0.0920 0.00%
2025-10-20 0 0.092 0.091 0.095 0.091 0.093 372,000 34,446 0.0926 0.092 0.091 0.095 0.091 0.093 372,000 0.0926 -1.08%
2025-10-17 0 0.093 0.093 0.098 - - 0 0 - 0.093 0.093 0.098 - - 0 - 0.00%
2025-10-16 0 0.093 0.093 0.099 0.092 0.099 98,000 9,410 0.0960 0.093 0.093 0.099 0.092 0.099 98,000 0.0960 -6.06%
2025-10-15 0 0.099 0.092 0.099 - - 0 0 - 0.099 0.092 0.099 - - 0 - 0.00%
2025-10-14 0 0.099 0.099 0.100 0.096 0.103 358,000 35,492 0.0991 0.099 0.099 0.100 0.096 0.103 358,000 0.0991 3.12%
2025-10-13 0 0.096 0.095 0.103 0.093 0.096 76,000 7,258 0.0955 0.096 0.095 0.103 0.093 0.096 76,000 0.0955 3.23%
2025-10-10 0 0.093 0.093 0.099 0.093 0.095 8,000 752 0.0940 0.093 0.093 0.099 0.093 0.095 8,000 0.0940 -2.11%
2025-10-09 0 0.095 0.095 0.099 0.093 0.100 428,000 41,720 0.0975 0.095 0.095 0.099 0.093 0.100 428,000 0.0975 2.15%
2025-10-08 0 0.093 0.093 0.100 0.092 0.100 102,000 10,160 0.0996 0.093 0.093 0.100 0.092 0.100 102,000 0.0996 0.00%
2025-10-06 0 0.093 0.093 0.098 0.093 0.094 142,000 13,224 0.0931 0.093 0.093 0.098 0.093 0.094 142,000 0.0931 1.09%
2025-10-03 0 0.092 0.091 0.092 0.092 0.092 114,000 10,488 0.0920 0.092 0.091 0.092 0.092 0.092 114,000 0.0920 1.10%
2025-10-02 0 0.091 0.090 0.098 0.091 0.105 544,000 53,582 0.0985 0.091 0.090 0.098 0.091 0.105 544,000 0.0985 0.00%
2025-09-30 0 0.091 0.091 0.100 - - 0 0 - 0.091 0.091 0.100 - - 0 - 0.00%
2025-09-29 0 0.091 0.091 0.100 0.091 0.091 4,000 364 0.0910 0.091 0.091 0.100 0.091 0.091 4,000 0.0910 -2.15%
2025-09-26 0 0.093 0.090 0.100 0.093 0.096 40,000 3,770 0.0943 0.093 0.090 0.100 0.093 0.096 40,000 0.0943 -7.00%
2025-09-25 0 0.100 0.095 0.102 - - 0 0 - 0.100 0.095 0.102 - - 0 - 0.00%
2025-09-24 0 0.100 0.095 0.102 - - 0 0 - 0.100 0.095 0.102 - - 0 - 0.00%
2025-09-23 0 0.100 0.095 0.100 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2025-09-22 0 0.100 0.095 0.102 0.095 0.100 270,000 26,090 0.0966 0.100 0.095 0.102 0.095 0.100 270,000 0.0966 5.26%
2025-09-19 0 0.095 0.095 0.099 0.095 0.099 162,000 15,540 0.0959 0.095 0.095 0.099 0.095 0.099 162,000 0.0959 -4.04%
2025-09-18 0 0.099 0.099 0.100 0.099 0.099 90,000 8,910 0.0990 0.099 0.099 0.100 0.099 0.099 90,000 0.0990 -1.00%
2025-09-17 0 0.100 0.098 0.100 0.095 0.102 340,000 33,768 0.0993 0.100 0.098 0.100 0.095 0.102 340,000 0.0993 4.17%
2025-09-16 0 0.096 0.096 0.097 0.096 0.096 196,000 18,806 0.0959 0.096 0.096 0.097 0.096 0.096 196,000 0.0959 -1.03%
2025-09-15 0 0.097 0.097 0.099 0.097 0.098 106,000 10,382 0.0979 0.097 0.097 0.099 0.097 0.098 106,000 0.0979 -1.02%
2025-09-12 0 0.098 0.098 0.107 0.098 0.098 96,000 9,408 0.0980 0.098 0.098 0.107 0.098 0.098 96,000 0.0980 -3.92%
2025-09-11 0 0.102 0.098 0.109 - - 0 0 - 0.102 0.098 0.109 - - 0 - 0.00%
2025-09-10 0 0.102 0.097 0.102 - - 0 0 - 0.102 0.097 0.102 - - 0 - -2.86%
2025-09-09 0 0.105 0.100 0.105 0.103 0.105 198,000 20,768 0.1049 0.105 0.100 0.105 0.103 0.105 198,000 0.1049 0.96%
2025-09-08 0 0.104 0.099 0.104 - - 0 0 - 0.104 0.099 0.104 - - 0 - -0.95%
2025-09-05 0 0.105 0.099 0.105 0.102 0.106 304,000 31,642 0.1041 0.105 0.099 0.105 0.102 0.106 304,000 0.1041 1.94%
2025-09-04 0 0.103 0.095 0.103 - - 0 0 - 0.103 0.095 0.103 - - 0 - -0.96%
2025-09-03 0 0.104 0.095 0.104 0.105 0.105 36,000 3,780 0.1050 0.104 0.095 0.104 0.105 0.105 36,000 0.1050 7.22%
2025-09-02 0 0.097 0.097 0.104 0.097 0.098 198,000 19,374 0.0978 0.097 0.097 0.104 0.097 0.098 198,000 0.0978 0.00%
2025-09-01 0 0.097 0.096 0.099 0.096 0.109 128,000 12,804 0.1000 0.097 0.096 0.099 0.096 0.109 128,000 0.1000 -11.01%
2025-08-29 0 0.109 0.104 0.109 0.099 0.109 766,000 81,360 0.1062 0.109 0.104 0.109 0.099 0.109 766,000 0.1062 4.81%
2025-08-28 0 0.104 0.097 0.104 - - 0 0 - 0.104 0.097 0.104 - - 0 - -1.89%
2025-08-27 0 0.106 0.101 0.106 - - 0 0 - 0.106 0.101 0.106 - - 0 - 0.00%
2025-08-26 0 0.106 0.106 0.109 0.100 0.109 860,000 91,764 0.1067 0.106 0.106 0.109 0.100 0.109 860,000 0.1067 0.95%
2025-08-25 0 0.105 0.105 0.109 0.103 0.105 18,000 1,880 0.1044 0.105 0.105 0.109 0.103 0.105 18,000 0.1044 1.94%
2025-08-22 0 0.103 0.103 0.109 0.101 0.102 206,000 20,962 0.1018 0.103 0.103 0.109 0.101 0.102 206,000 0.1018 1.98%
2025-08-21 0 0.101 0.101 0.105 0.100 0.110 376,000 40,528 0.1078 0.101 0.101 0.105 0.100 0.110 376,000 0.1078 1.00%
2025-08-20 0 0.100 0.100 0.109 0.099 0.100 76,000 7,580 0.0997 0.100 0.100 0.109 0.099 0.100 76,000 0.0997 -7.41%
2025-08-19 0 0.108 0.100 0.108 0.110 0.110 10,000 1,100 0.1100 0.108 0.100 0.108 0.110 0.110 10,000 0.1100 -0.92%
2025-08-18 0 0.109 0.100 0.109 0.109 0.110 200,000 21,822 0.1091 0.109 0.100 0.109 0.109 0.110 200,000 0.1091 7.92%
2025-08-15 0 0.101 0.101 0.110 0.101 0.101 12,000 1,212 0.1010 0.101 0.101 0.110 0.101 0.101 12,000 0.1010 0.00%
2025-08-14 0 0.101 0.100 0.109 0.101 0.101 184,000 18,584 0.1010 0.101 0.100 0.109 0.101 0.101 184,000 0.1010 0.00%
2025-08-13 0 0.101 0.100 0.102 0.101 0.111 276,000 30,406 0.1102 0.101 0.100 0.102 0.101 0.111 276,000 0.1102 -7.34%
2025-08-12 0 0.109 0.100 0.109 0.094 0.110 902,000 95,140 0.1055 0.109 0.100 0.109 0.094 0.110 902,000 0.1055 12.37%
2025-08-11 0 0.097 0.097 0.103 - - 0 0 - 0.097 0.097 0.103 - - 0 - 0.00%
2025-08-08 0 0.097 0.097 0.102 0.096 0.107 832,000 86,904 0.1045 0.097 0.097 0.102 0.096 0.107 832,000 0.1045 -5.83%
2025-08-07 0 0.103 0.097 0.103 0.098 0.104 106,000 10,988 0.1037 0.103 0.097 0.103 0.098 0.104 106,000 0.1037 6.19%
2025-08-06 0 0.097 0.097 0.103 0.096 0.110 316,000 34,256 0.1084 0.097 0.097 0.103 0.096 0.110 316,000 0.1084 1.04%
2025-08-05 0 0.096 0.096 0.105 0.096 0.108 58,000 6,168 0.1063 0.096 0.096 0.105 0.096 0.108 58,000 0.1063 1.05%
2025-08-04 0 0.095 0.095 0.108 0.094 0.105 490,000 48,884 0.0998 0.095 0.095 0.108 0.094 0.105 490,000 0.0998 0.00%
2025-08-01 0 0.095 0.093 0.105 0.095 0.095 2,000 190 0.0950 0.095 0.093 0.105 0.095 0.095 2,000 0.0950 2.15%
2025-07-31 0 0.093 0.093 0.105 0.092 0.101 284,000 26,920 0.0948 0.093 0.093 0.105 0.092 0.101 284,000 0.0948 -14.68%
2025-07-30 0 0.109 0.097 0.109 - - 0 0 - 0.109 0.097 0.109 - - 0 - 0.00%
2025-07-29 0 0.109 0.108 0.109 0.097 0.111 164,000 18,070 0.1102 0.109 0.108 0.109 0.097 0.111 164,000 0.1102 0.93%
2025-07-28 0 0.108 0.096 0.108 - - 0 0 - 0.108 0.096 0.108 - - 0 - 0.00%
2025-07-25 0 0.108 0.096 0.110 - - 0 0 - 0.108 0.096 0.110 - - 0 - 0.00%
2025-07-24 0 0.108 0.098 0.108 0.100 0.109 350,000 36,800 0.1051 0.108 0.098 0.108 0.100 0.109 350,000 0.1051 -1.82%
2025-07-23 0 0.110 0.100 0.110 0.110 0.110 8,000 880 0.1100 0.110 0.100 0.110 0.110 0.110 8,000 0.1100 0.00%
2025-07-22 0 0.110 0.098 0.111 0.095 0.110 480,000 51,616 0.1075 0.110 0.098 0.111 0.095 0.110 480,000 0.1075 3.77%
2025-07-21 0 0.106 0.105 0.106 0.095 0.111 712,000 73,210 0.1028 0.106 0.105 0.106 0.095 0.111 712,000 0.1028 15.22%
2025-07-18 0 0.092 0.092 0.100 0.092 0.100 114,000 11,288 0.0990 0.092 0.092 0.100 0.092 0.100 114,000 0.0990 -8.00%
2025-07-17 0 0.100 0.090 0.100 0.107 0.110 400,000 43,400 0.1085 0.100 0.090 0.100 0.107 0.110 400,000 0.1085 1.01%
2025-07-16 0 0.099 0.099 0.100 0.089 0.107 230,000 24,028 0.1045 0.099 0.099 0.100 0.089 0.107 230,000 0.1045 2.06%
2025-07-15 0 0.097 0.095 0.097 - - 0 0 - 0.097 0.095 0.097 - - 0 - 0.00%
2025-07-14 0 0.097 0.092 0.097 0.098 0.098 100,000 9,800 0.0980 0.097 0.092 0.097 0.098 0.098 100,000 0.0980 1.04%
2025-07-11 0 0.096 0.096 0.106 0.096 0.097 292,000 28,296 0.0969 0.096 0.096 0.106 0.096 0.097 292,000 0.0969 -11.93%
2025-07-10 0 0.109 0.104 0.109 - - 0 0 - 0.109 0.104 0.109 - - 0 - 0.00%
2025-07-09 0 0.109 0.095 0.109 0.094 0.112 944,000 103,624 0.1098 0.109 0.095 0.109 0.094 0.112 944,000 0.1098 0.93%
2025-07-08 0 0.108 0.100 0.108 0.108 0.108 20,000 2,160 0.1080 0.108 0.100 0.108 0.108 0.108 20,000 0.1080 0.00%
2025-07-07 0 0.108 0.100 0.108 0.100 0.108 1,226,000 128,184 0.1046 0.108 0.100 0.108 0.100 0.108 1,226,000 0.1046 0.00%
2025-07-04 0 0.108 0.100 0.108 - - 0 0 - 0.108 0.100 0.108 - - 0 - 0.00%
2025-07-03 0 0.108 0.100 0.108 - - 0 0 - 0.108 0.100 0.108 - - 0 - -0.92%
2025-07-02 0 0.109 0.108 0.109 0.109 0.110 300,000 32,800 0.1093 0.109 0.108 0.109 0.109 0.110 300,000 0.1093 -0.91%
2025-06-30 0 0.110 0.093 0.110 - - 0 0 - 0.110 0.093 0.110 - - 0 - 0.00%
2025-06-27 0 0.110 0.105 0.110 0.095 0.110 208,000 22,790 0.1096 0.110 0.105 0.110 0.095 0.110 208,000 0.1096 0.00%
2025-06-26 0 0.110 0.106 0.110 0.099 0.110 204,000 21,718 0.1065 0.110 0.106 0.110 0.099 0.110 204,000 0.1065 11.11%
2025-06-25 0 0.099 0.099 0.104 0.099 0.106 568,000 57,040 0.1004 0.099 0.099 0.104 0.099 0.106 568,000 0.1004 3.12%
2025-06-24 0 0.096 0.093 0.106 0.094 0.106 520,000 52,060 0.1001 0.096 0.093 0.106 0.094 0.106 520,000 0.1001 -9.43%
2025-06-23 0 0.106 0.106 0.109 0.106 0.112 314,000 34,604 0.1102 0.106 0.106 0.109 0.106 0.112 314,000 0.1102 0.95%
2025-06-20 0 0.105 0.093 0.100 0.106 0.106 12,000 1,272 0.1060 0.105 0.093 0.100 0.106 0.106 12,000 0.1060 -0.94%
2025-06-19 0 0.106 0.094 0.106 - - 0 0 - 0.106 0.094 0.106 - - 0 - 0.00%
2025-06-18 0 0.106 0.106 0.107 0.098 0.109 464,000 48,218 0.1039 0.106 0.106 0.107 0.098 0.109 464,000 0.1039 8.16%
2025-06-17 0 0.098 0.097 0.098 0.098 0.115 622,000 66,558 0.1070 0.098 0.097 0.098 0.098 0.115 622,000 0.1070 -6.67%
2025-06-16 0 0.105 0.099 0.105 0.087 0.105 576,000 55,424 0.0962 0.105 0.099 0.105 0.087 0.105 576,000 0.0962 3.96%
2025-06-13 0 0.101 0.091 0.101 0.094 0.101 938,000 92,974 0.0991 0.101 0.091 0.101 0.094 0.101 938,000 0.0991 17.44%
2025-06-12 0 0.086 0.081 0.086 0.085 0.100 924,000 86,326 0.0934 0.086 0.081 0.086 0.085 0.100 924,000 0.0934 -14.00%
2025-06-11 0 0.100 0.099 0.101 0.088 0.102 1,166,000 113,954 0.0977 0.100 0.099 0.101 0.088 0.102 1,166,000 0.0977 11.11%
2025-06-10 0 0.090 0.086 0.090 0.080 0.100 4,630,000 399,062 0.0862 0.090 0.086 0.090 0.080 0.100 4,630,000 0.0862 -15.09%
2025-06-09 0 0.106 0.106 0.110 0.105 0.120 816,000 95,154 0.1166 0.106 0.106 0.110 0.105 0.120 816,000 0.1166 -5.36%
2025-06-06 0 0.112 0.106 0.116 0.092 0.118 460,000 51,970 0.1130 0.112 0.106 0.116 0.092 0.118 460,000 0.1130 0.90%
2025-06-05 0 0.111 0.110 0.111 0.105 0.115 2,152,000 238,902 0.1110 0.111 0.110 0.111 0.105 0.115 2,152,000 0.1110 5.71%
2025-06-04 0 0.105 0.104 0.105 0.095 0.105 1,168,000 121,402 0.1039 0.105 0.104 0.105 0.095 0.105 1,168,000 0.1039 5.00%
2025-06-03 0 0.100 0.094 0.100 0.088 0.104 3,000,000 293,900 0.0980 0.100 0.094 0.100 0.088 0.104 3,000,000 0.0980 6.38%
2025-06-02 0 0.094 0.084 0.094 0.073 0.095 3,322,000 261,314 0.0787 0.094 0.084 0.094 0.073 0.095 3,322,000 0.0787 8.05%
2025-05-30 0 0.087 0.075 0.087 0.074 0.087 202,000 17,544 0.0869 0.087 0.075 0.087 0.074 0.087 202,000 0.0869 2.35%
2025-05-29 0 0.085 0.075 0.085 0.078 0.085 968,000 80,722 0.0834 0.085 0.075 0.085 0.078 0.085 968,000 0.0834 3.66%
2025-05-28 0 0.082 0.075 0.082 0.071 0.095 2,978,000 254,294 0.0854 0.082 0.075 0.082 0.071 0.095 2,978,000 0.0854 6.49%
2025-05-27 0 0.077 0.074 0.077 0.071 0.078 1,080,000 82,382 0.0763 0.077 0.074 0.077 0.071 0.078 1,080,000 0.0763 8.45%
2025-05-26 0 0.071 0.070 0.071 0.064 0.072 1,280,000 89,756 0.0701 0.071 0.070 0.071 0.064 0.072 1,280,000 0.0701 10.94%
2025-05-23 0 0.064 0.057 0.065 0.060 0.066 732,000 47,732 0.0652 0.064 0.057 0.065 0.060 0.066 732,000 0.0652 4.92%
2025-05-22 0 0.061 0.055 0.062 0.059 0.061 600,000 34,932 0.0582 0.061 0.055 0.062 0.059 0.061 600,000 0.0582 12.96%
2025-05-21 0 0.054 0.053 0.060 0.054 0.054 104,000 5,616 0.0540 0.054 0.053 0.060 0.054 0.054 104,000 0.0540 -10.00%
2025-05-20 0 0.060 0.053 0.060 - - 0 0 - 0.060 0.053 0.060 - - 0 - 0.00%
2025-05-19 0 0.060 0.057 0.060 0.060 0.067 1,492,000 93,596 0.0627 0.060 0.057 0.060 0.060 0.067 1,492,000 0.0627 -1.64%
2025-05-16 0 0.061 0.056 0.061 0.056 0.061 8,000 478 0.0598 0.061 0.056 0.061 0.056 0.061 8,000 0.0598 1.67%
2025-05-15 0 0.060 0.059 0.060 0.056 0.060 318,000 18,780 0.0591 0.060 0.059 0.060 0.056 0.060 318,000 0.0591 1.69%
2025-05-14 0 0.059 0.053 0.059 0.056 0.060 242,000 14,202 0.0587 0.059 0.053 0.059 0.056 0.060 242,000 0.0587 3.51%
2025-05-13 0 0.057 0.057 0.058 0.052 0.060 998,000 58,500 0.0586 0.057 0.057 0.058 0.052 0.060 998,000 0.0586 1.79%
2025-05-12 0 0.056 0.054 0.056 0.054 0.057 420,000 23,646 0.0563 0.056 0.054 0.056 0.054 0.057 420,000 0.0563 1.82%
2025-05-09 0 0.055 0.055 0.058 0.053 0.059 412,000 23,756 0.0577 0.055 0.055 0.058 0.053 0.059 412,000 0.0577 -1.79%
2025-05-08 0 0.056 0.056 0.061 0.050 0.060 1,502,000 78,790 0.0525 0.056 0.056 0.061 0.050 0.060 1,502,000 0.0525 1.82%
2025-05-07 0 0.055 0.055 0.058 0.052 0.058 332,000 18,410 0.0555 0.055 0.055 0.058 0.052 0.058 332,000 0.0555 -5.17%
2025-05-06 0 0.058 0.054 0.058 0.057 0.058 800,000 46,100 0.0576 0.058 0.054 0.058 0.057 0.058 800,000 0.0576 1.75%
2025-05-02 0 0.057 0.057 0.058 0.048 0.057 368,000 20,758 0.0564 0.057 0.057 0.058 0.048 0.057 368,000 0.0564 9.62%
2025-04-30 0 0.052 0.052 0.056 0.052 0.056 928,000 50,808 0.0548 0.052 0.052 0.056 0.052 0.056 928,000 0.0548 -7.14%
2025-04-29 0 0.056 0.055 0.057 0.050 0.058 1,500,000 82,672 0.0551 0.056 0.055 0.057 0.050 0.058 1,500,000 0.0551 16.67%
2025-04-28 0 0.048 0.050 0.053 0.047 0.053 100,000 4,838 0.0484 0.048 0.050 0.053 0.047 0.053 100,000 0.0484 -11.11%
2025-04-25 0 0.054 0.048 0.054 0.049 0.056 708,000 38,806 0.0548 0.054 0.048 0.054 0.049 0.056 708,000 0.0548 0.00%
2025-04-24 0 0.054 0.047 0.054 0.047 0.055 116,000 5,540 0.0478 0.054 0.047 0.054 0.047 0.055 116,000 0.0478 8.00%
2025-04-23 0 0.050 0.049 0.056 0.049 0.064 2,894,000 156,866 0.0542 0.050 0.049 0.056 0.049 0.064 2,894,000 0.0542 4.17%
2025-04-22 0 0.048 0.048 0.050 0.048 0.048 192,000 9,216 0.0480 0.048 0.048 0.050 0.048 0.048 192,000 0.0480 -2.04%
2025-04-17 0 0.049 0.046 0.049 0.049 0.049 618,000 30,282 0.0490 0.049 0.046 0.049 0.049 0.049 618,000 0.0490 2.08%
2025-04-16 0 0.048 0.046 0.052 - - 0 0 - 0.048 0.046 0.052 - - 0 - 0.00%
2025-04-15 0 0.048 0.048 0.053 0.048 0.060 544,000 29,122 0.0535 0.048 0.048 0.053 0.048 0.060 544,000 0.0535 -9.43%
2025-04-14 0 0.053 0.047 0.053 0.047 0.053 1,274,000 66,494 0.0522 0.053 0.047 0.053 0.047 0.053 1,274,000 0.0522 17.78%
2025-04-11 0 0.045 0.044 0.048 0.044 0.046 92,000 4,170 0.0453 0.045 0.044 0.048 0.044 0.046 92,000 0.0453 -13.46%
2025-04-10 0 0.052 0.045 0.052 0.045 0.052 656,000 32,938 0.0502 0.052 0.045 0.052 0.045 0.052 656,000 0.0502 4.00%
2025-04-09 0 0.050 0.046 0.050 0.042 0.054 1,324,000 60,130 0.0454 0.050 0.046 0.050 0.042 0.054 1,324,000 0.0454 2.04%
2025-04-08 0 0.049 0.043 0.050 0.049 0.049 8,000 392 0.0490 0.049 0.043 0.050 0.049 0.049 8,000 0.0490 0.00%
2025-04-07 0 0.049 0.039 0.049 0.037 0.049 620,000 25,266 0.0408 0.049 0.039 0.049 0.037 0.049 620,000 0.0408 13.95%
2025-04-03 0 0.043 0.043 0.044 0.043 0.048 140,000 6,328 0.0452 0.043 0.043 0.044 0.043 0.048 140,000 0.0452 -12.24%
2025-04-02 0 0.049 0.044 0.051 0.049 0.049 200,000 9,800 0.0490 0.049 0.044 0.051 0.049 0.049 200,000 0.0490 2.08%
2025-04-01 0 0.048 0.044 0.051 0.044 0.048 472,000 22,648 0.0480 0.048 0.044 0.051 0.044 0.048 472,000 0.0480 0.00%
2025-03-31 0 0.048 0.048 0.053 0.045 0.050 1,104,000 51,270 0.0464 0.048 0.048 0.053 0.045 0.050 1,104,000 0.0464 2.13%
2025-03-28 0 0.047 0.049 0.051 0.047 0.051 1,058,000 51,396 0.0486 0.047 0.049 0.051 0.047 0.051 1,058,000 0.0486 0.00%
2025-03-27 0 0.047 0.047 0.051 0.047 0.052 910,000 45,626 0.0501 0.047 0.047 0.051 0.047 0.052 910,000 0.0501 -6.00%
2025-03-26 0 0.050 0.047 0.050 0.048 0.056 602,000 31,118 0.0517 0.050 0.047 0.050 0.048 0.056 602,000 0.0517 0.00%
2025-03-25 0 0.050 0.047 0.050 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2025-03-24 0 0.050 0.045 0.051 0.043 0.050 732,000 33,894 0.0463 0.050 0.045 0.051 0.043 0.050 732,000 0.0463 8.70%
2025-03-21 0 0.046 0.044 0.047 0.042 0.049 1,706,000 76,466 0.0448 0.046 0.044 0.047 0.042 0.049 1,706,000 0.0448 -9.80%
2025-03-20 0 0.051 0.046 0.052 0.050 0.053 546,000 28,462 0.0521 0.051 0.046 0.052 0.050 0.053 546,000 0.0521 0.00%
2025-03-19 0 0.051 0.047 0.051 0.045 0.054 684,000 34,754 0.0508 0.051 0.047 0.051 0.045 0.054 684,000 0.0508 2.00%
2025-03-18 0 0.050 0.045 0.050 0.049 0.051 380,000 19,004 0.0500 0.050 0.045 0.050 0.049 0.051 380,000 0.0500 2.04%
2025-03-17 0 0.049 0.048 0.049 0.042 0.054 1,456,000 71,368 0.0490 0.049 0.048 0.049 0.042 0.054 1,456,000 0.0490 6.52%
2025-03-14 0 0.046 0.046 0.047 0.044 0.044 528,000 23,232 0.0440 0.046 0.046 0.047 0.044 0.044 528,000 0.0440 -6.12%
2025-03-13 0 0.049 0.043 0.049 - - 0 0 - 0.049 0.043 0.049 - - 0 - 0.00%
2025-03-12 0 0.049 0.046 0.049 0.049 0.052 1,356,000 68,272 0.0503 0.049 0.046 0.049 0.049 0.052 1,356,000 0.0503 2.08%
2025-03-11 0 0.048 0.047 0.048 0.040 0.050 2,756,000 133,362 0.0484 0.048 0.047 0.048 0.040 0.050 2,756,000 0.0484 9.09%
2025-03-10 0 0.044 0.042 0.047 0.041 0.048 1,112,000 50,978 0.0458 0.044 0.042 0.047 0.041 0.048 1,112,000 0.0458 7.32%
2025-03-07 0 0.041 0.040 0.041 0.041 0.041 64,000 2,624 0.0410 0.041 0.040 0.041 0.041 0.041 64,000 0.0410 -2.38%
2025-03-06 0 0.042 0.042 0.044 0.042 0.050 1,220,000 53,982 0.0442 0.042 0.042 0.044 0.042 0.050 1,220,000 0.0442 -4.55%
2025-03-05 0 0.044 0.043 0.044 0.041 0.045 4,582,000 200,760 0.0438 0.044 0.043 0.044 0.041 0.045 4,582,000 0.0438 22.22%
2025-03-04 0 0.036 0.036 0.041 0.036 0.040 104,000 3,956 0.0380 0.036 0.036 0.041 0.036 0.040 104,000 0.0380 -10.00%
2025-03-03 0 0.040 0.040 0.043 0.040 0.042 1,030,000 41,862 0.0406 0.040 0.040 0.043 0.040 0.042 1,030,000 0.0406 -2.44%
2025-02-28 0 0.041 0.039 0.044 0.041 0.047 644,000 28,612 0.0444 0.041 0.039 0.044 0.041 0.047 644,000 0.0444 -8.89%
2025-02-27 0 0.045 0.043 0.048 0.039 0.049 1,886,000 85,232 0.0452 0.045 0.043 0.048 0.039 0.049 1,886,000 0.0452 0.00%
2025-02-26 0 0.045 0.040 0.045 0.038 0.047 2,114,000 90,068 0.0426 0.045 0.040 0.045 0.038 0.047 2,114,000 0.0426 18.42%
2025-02-25 0 0.038 0.037 0.038 0.035 0.042 1,034,000 39,544 0.0382 0.038 0.037 0.038 0.035 0.042 1,034,000 0.0382 11.76%
2025-02-24 0 0.034 0.033 0.039 0.034 0.038 16,000 552 0.0345 0.034 0.033 0.039 0.034 0.038 16,000 0.0345 -10.53%
2025-02-21 0 0.038 0.038 0.039 0.031 0.042 3,852,000 145,110 0.0377 0.038 0.038 0.039 0.031 0.042 3,852,000 0.0377 26.67%
2025-02-20 0 0.030 0.030 0.032 0.026 0.035 1,694,000 48,740 0.0288 0.030 0.030 0.032 0.026 0.035 1,694,000 0.0288 -3.23%
2025-02-19 0 0.031 0.031 0.034 0.031 0.031 22,000 682 0.0310 0.031 0.031 0.034 0.031 0.031 22,000 0.0310 0.00%
2025-02-18 0 0.031 0.031 0.033 0.030 0.033 320,000 10,060 0.0314 0.031 0.031 0.033 0.030 0.033 320,000 0.0314 -3.13%
2025-02-17 0 0.032 0.030 0.032 0.031 0.032 384,000 12,182 0.0317 0.032 0.030 0.032 0.031 0.032 384,000 0.0317 0.00%
2025-02-14 0 0.032 0.031 0.033 0.031 0.033 96,000 3,096 0.0323 0.032 0.031 0.033 0.031 0.033 96,000 0.0323 -3.03%
2025-02-13 0 0.033 0.032 0.033 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2025-02-12 0 0.033 0.032 0.033 0.033 0.033 310,000 10,230 0.0330 0.033 0.032 0.033 0.033 0.033 310,000 0.0330 0.00%
2025-02-11 0 0.033 0.033 0.035 0.033 0.033 34,000 1,122 0.0330 0.033 0.033 0.035 0.033 0.033 34,000 0.0330 0.00%
2025-02-10 0 0.033 0.033 0.034 0.033 0.033 54,000 1,782 0.0330 0.033 0.033 0.034 0.033 0.033 54,000 0.0330 0.00%
2025-02-07 0 0.033 0.032 0.035 0.033 0.033 50,000 1,650 0.0330 0.033 0.032 0.035 0.033 0.033 50,000 0.0330 0.00%
2025-02-06 0 0.033 0.033 0.035 0.033 0.034 1,262,000 42,798 0.0339 0.033 0.033 0.035 0.033 0.034 1,262,000 0.0339 -5.71%
2025-02-05 0 0.035 0.032 0.035 0.031 0.039 1,336,000 44,076 0.0330 0.035 0.032 0.035 0.031 0.039 1,336,000 0.0330 -5.41%
2025-02-04 0 0.037 0.031 0.037 0.028 0.034 2,594,000 78,016 0.0301 0.037 0.031 0.037 0.028 0.034 2,594,000 0.0301 15.62%
2025-02-03 0 0.032 0.031 0.032 0.032 0.032 4,000 128 0.0320 0.032 0.031 0.032 0.032 0.032 4,000 0.0320 -3.03%
2025-01-28 0 0.033 0.029 0.033 0.033 0.033 2,000 66 0.0330 0.033 0.029 0.033 0.033 0.033 2,000 0.0330 0.00%
2025-01-27 0 0.033 0.031 0.033 0.033 0.033 220,000 7,260 0.0330 0.033 0.031 0.033 0.033 0.033 220,000 0.0330 3.12%
2025-01-24 0 0.032 0.030 0.033 - - 0 0 - 0.032 0.030 0.033 - - 0 - 0.00%
2025-01-23 0 0.032 0.031 0.032 0.031 0.032 192,000 6,048 0.0315 0.032 0.031 0.032 0.031 0.032 192,000 0.0315 6.67%
2025-01-22 0 0.030 0.030 0.032 0.030 0.030 20,000 600 0.0300 0.030 0.030 0.032 0.030 0.030 20,000 0.0300 0.00%
2025-01-21 0 0.030 0.030 0.033 0.028 0.031 484,000 13,998 0.0289 0.030 0.030 0.033 0.028 0.031 484,000 0.0289 -6.25%
2025-01-20 0 0.032 0.031 0.032 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2025-01-17 0 0.032 0.030 0.032 0.030 0.033 1,548,000 46,832 0.0303 0.032 0.030 0.032 0.030 0.033 1,548,000 0.0303 -3.03%
2025-01-16 0 0.033 0.032 0.033 0.033 0.033 76,000 2,508 0.0330 0.033 0.032 0.033 0.033 0.033 76,000 0.0330 -2.94%
2025-01-15 0 0.034 0.034 0.035 0.033 0.033 2,000 66 0.0330 0.034 0.034 0.035 0.033 0.033 2,000 0.0330 0.00%
2025-01-14 0 0.034 0.033 0.035 0.034 0.034 198,000 6,732 0.0340 0.034 0.033 0.035 0.034 0.034 198,000 0.0340 -2.86%
2025-01-13 0 0.035 0.035 0.037 0.035 0.045 1,680,000 69,256 0.0412 0.035 0.035 0.037 0.035 0.045 1,680,000 0.0412 -14.63%
2025-01-10 0 0.041 0.039 0.042 0.032 0.041 1,624,000 54,956 0.0338 0.041 0.039 0.042 0.032 0.041 1,624,000 0.0338 20.59%
2025-01-09 0 0.034 0.033 0.035 0.034 0.037 254,000 8,926 0.0351 0.034 0.033 0.035 0.034 0.037 254,000 0.0351 -2.86%
2025-01-08 0 0.035 0.035 0.037 0.035 0.035 442,000 15,474 0.0350 0.035 0.035 0.037 0.035 0.035 442,000 0.0350 -5.41%
2025-01-07 0 0.037 0.035 0.038 0.036 0.037 450,000 16,530 0.0367 0.037 0.035 0.038 0.036 0.037 450,000 0.0367 5.71%
2025-01-06 0 0.035 0.035 0.037 0.035 0.039 514,000 19,388 0.0377 0.035 0.035 0.037 0.035 0.039 514,000 0.0377 -7.89%
2025-01-03 0 0.038 0.037 0.040 0.037 0.038 42,000 1,594 0.0380 0.038 0.037 0.040 0.037 0.038 42,000 0.0380 2.70%
2025-01-02 0 0.037 0.037 0.040 - - 0 0 - 0.037 0.037 0.040 - - 0 - 0.00%
2024-12-31 0 0.037 0.037 0.040 0.037 0.037 30,000 1,110 0.0370 0.037 0.037 0.040 0.037 0.037 30,000 0.0370 0.00%
2024-12-30 0 0.037 0.037 0.040 - - 0 0 - 0.037 0.037 0.040 - - 0 - 0.00%
2024-12-27 0 0.037 0.037 0.040 0.037 0.040 504,000 19,636 0.0390 0.037 0.037 0.040 0.037 0.040 504,000 0.0390 0.00%
2024-12-24 0 0.037 0.037 0.043 0.037 0.040 382,000 14,164 0.0371 0.037 0.037 0.043 0.037 0.040 382,000 0.0371 -2.63%
2024-12-23 0 0.038 0.038 0.041 0.036 0.043 330,000 13,704 0.0415 0.038 0.038 0.041 0.036 0.043 330,000 0.0415 -2.56%
2024-12-20 0 0.039 0.038 0.040 0.039 0.039 44,000 1,716 0.0390 0.039 0.038 0.040 0.039 0.039 44,000 0.0390 -2.50%
2024-12-19 0 0.040 0.040 0.042 0.038 0.039 282,000 10,996 0.0390 0.040 0.040 0.042 0.038 0.039 282,000 0.0390 -9.09%
2024-12-18 0 0.044 0.038 0.044 0.037 0.046 4,552,000 176,642 0.0388 0.044 0.038 0.044 0.037 0.046 4,552,000 0.0388 2.33%
2024-12-17 0 0.043 0.039 0.043 0.040 0.049 632,000 27,440 0.0434 0.043 0.039 0.043 0.040 0.049 632,000 0.0434 -6.52%
2024-12-16 0 0.046 0.042 0.046 0.041 0.053 3,110,000 143,326 0.0461 0.046 0.042 0.046 0.041 0.053 3,110,000 0.0461 -6.12%
2024-12-13 0 0.049 0.042 0.049 0.033 0.074 12,946,000 676,654 0.0523 0.049 0.042 0.049 0.033 0.074 12,946,000 0.0523 48.48%
2024-12-12 0 0.033 0.033 0.038 0.033 0.033 394,000 13,002 0.0330 0.033 0.033 0.038 0.033 0.033 394,000 0.0330 -2.94%
2024-12-11 0 0.034 0.034 0.039 0.033 0.033 2,000 66 0.0330 0.034 0.034 0.039 0.033 0.033 2,000 0.0330 -2.86%
2024-12-10 0 0.035 0.033 0.039 0.033 0.035 14,000 482 0.0344 0.035 0.033 0.039 0.033 0.035 14,000 0.0344 0.00%
2024-12-09 0 0.035 0.033 0.041 0.032 0.038 1,344,000 46,184 0.0344 0.035 0.033 0.041 0.032 0.038 1,344,000 0.0344 -14.63%
2024-12-06 0 0.041 0.041 0.042 0.037 0.041 288,000 11,516 0.0400 0.041 0.041 0.042 0.037 0.041 288,000 0.0400 7.89%
2024-12-05 0 0.038 0.036 0.038 - - 0 0 - 0.038 0.036 0.038 - - 0 - 0.00%
2024-12-04 0 0.038 0.036 0.039 - - 0 0 - 0.038 0.036 0.039 - - 0 - 0.00%
2024-12-03 0 0.038 0.038 0.039 0.032 0.032 12,000 384 0.0320 0.038 0.038 0.039 0.032 0.032 12,000 0.0320 2.70%
2024-12-02 0 0.037 0.032 0.037 - - 6,000 192 0.0320 0.037 0.032 0.037 - - 6,000 0.0320 0.00%
2024-11-29 0 0.037 0.032 0.037 - - 0 0 - 0.037 0.032 0.037 - - 0 - -2.63%
2024-11-28 0 0.038 0.032 0.039 - - 0 0 - 0.038 0.032 0.039 - - 0 - 0.00%
2024-11-27 0 0.038 0.032 0.038 - - 0 0 - 0.038 0.032 0.038 - - 0 - -2.56%
2024-11-26 0 0.039 0.038 0.039 0.038 0.039 552,000 20,986 0.0380 0.039 0.038 0.039 0.038 0.039 552,000 0.0380 18.18%
2024-11-25 0 0.033 0.033 0.038 - - 0 0 - 0.033 0.033 0.038 - - 0 - 3.12%
2024-11-22 0 0.032 0.030 0.032 0.032 0.039 992,000 32,098 0.0324 0.032 0.030 0.032 0.032 0.039 992,000 0.0324 -15.79%
2024-11-21 0 0.038 0.039 0.040 0.038 0.039 100,000 3,878 0.0388 0.038 0.039 0.040 0.038 0.039 100,000 0.0388 5.56%
2024-11-20 0 0.036 0.036 0.041 0.021 0.043 28,000 1,130 0.0404 0.036 0.036 0.041 0.021 0.043 28,000 0.0404 -16.28%
2024-11-19 0 0.043 0.043 0.044 - - 0 0 - 0.043 0.043 0.044 - - 0 - 10.26%
2024-11-18 0 0.039 0.038 0.045 0.038 0.039 84,000 3,272 0.0390 0.039 0.038 0.045 0.038 0.039 84,000 0.0390 2.63%
2024-11-15 0 0.038 0.038 0.039 0.031 0.035 54,000 1,882 0.0349 0.038 0.038 0.039 0.031 0.035 54,000 0.0349 8.57%
2024-11-14 0 0.035 0.032 0.040 0.035 0.035 12,000 420 0.0350 0.035 0.032 0.040 0.035 0.035 12,000 0.0350 0.00%
2024-11-13 0 0.035 0.035 0.041 - - 0 0 - 0.035 0.035 0.041 - - 0 - 0.00%
2024-11-12 0 0.035 0.035 0.044 0.035 0.035 26,000 910 0.0350 0.035 0.035 0.044 0.035 0.035 26,000 0.0350 2.94%
2024-11-11 0 0.034 0.032 0.044 - - 0 0 - 0.034 0.032 0.044 - - 0 - 0.00%
2024-11-08 0 0.034 0.034 0.038 0.034 0.034 4,000 136 0.0340 0.034 0.034 0.038 0.034 0.034 4,000 0.0340 -2.86%
2024-11-07 0 0.035 0.032 0.038 0.032 0.039 188,000 7,012 0.0373 0.035 0.032 0.038 0.032 0.039 188,000 0.0373 9.37%
2024-11-06 0 0.032 0.032 0.037 - - 0 0 - 0.032 0.032 0.037 - - 0 - 0.00%
2024-11-05 0 0.032 0.032 0.036 - - 0 0 - 0.032 0.032 0.036 - - 0 - 0.00%
2024-11-04 0 0.032 0.031 0.037 - - 0 0 - 0.032 0.031 0.037 - - 0 - 0.00%
2024-11-01 0 0.032 0.031 0.037 0.032 0.032 34,000 1,088 0.0320 0.032 0.031 0.037 0.032 0.032 34,000 0.0320 -3.03%
2024-10-31 0 0.033 0.033 0.037 0.033 0.033 250,000 8,250 0.0330 0.033 0.033 0.037 0.033 0.033 250,000 0.0330 0.00%
2024-10-30 0 0.033 0.033 0.040 0.033 0.033 104,000 3,432 0.0330 0.033 0.033 0.040 0.033 0.033 104,000 0.0330 -5.71%
2024-10-29 0 0.035 0.034 0.039 0.035 0.035 108,000 3,780 0.0350 0.035 0.034 0.039 0.035 0.035 108,000 0.0350 0.00%
2024-10-28 0 0.035 0.033 0.039 0.035 0.039 32,000 1,128 0.0353 0.035 0.033 0.039 0.035 0.039 32,000 0.0353 -10.26%
2024-10-25 0 0.039 0.035 0.039 0.039 0.039 12,000 468 0.0390 0.039 0.035 0.039 0.039 0.039 12,000 0.0390 0.00%
2024-10-24 0 0.039 0.039 0.040 0.033 0.033 8,000 264 0.0330 0.039 0.039 0.040 0.033 0.033 8,000 0.0330 8.33%
2024-10-23 0 0.036 0.036 0.038 0.036 0.038 74,000 2,768 0.0374 0.036 0.036 0.038 0.036 0.038 74,000 0.0374 -5.26%
2024-10-22 0 0.038 0.035 0.038 0.036 0.038 208,000 7,504 0.0361 0.038 0.035 0.038 0.036 0.038 208,000 0.0361 5.56%
2024-10-21 0 0.036 0.035 0.036 0.039 0.039 2,000 78 0.0390 0.036 0.035 0.036 0.039 0.039 2,000 0.0390 -7.69%
2024-10-18 0 0.039 0.039 0.040 0.033 0.038 380,000 13,684 0.0360 0.039 0.039 0.040 0.033 0.038 380,000 0.0360 2.63%
2024-10-17 0 0.038 0.037 0.044 - - 0 0 - 0.038 0.037 0.044 - - 0 - 0.00%
2024-10-16 0 0.038 0.038 0.044 0.038 0.038 10,000 380 0.0380 0.038 0.038 0.044 0.038 0.038 10,000 0.0380 0.00%
2024-10-15 0 0.038 0.038 0.048 0.037 0.040 500,000 18,810 0.0376 0.038 0.038 0.048 0.037 0.040 500,000 0.0376 -7.32%
2024-10-14 0 0.041 0.040 0.048 0.040 0.040 72,000 2,880 0.0400 0.041 0.040 0.048 0.040 0.040 72,000 0.0400 0.00%
2024-10-10 0 0.041 0.041 0.045 0.041 0.045 58,000 2,552 0.0440 0.041 0.041 0.045 0.041 0.045 58,000 0.0440 -8.89%
2024-10-09 0 0.045 0.045 0.048 0.041 0.045 1,180,000 49,390 0.0419 0.045 0.045 0.048 0.041 0.045 1,180,000 0.0419 4.65%
2024-10-08 0 0.043 0.043 0.046 0.041 0.051 1,680,000 77,120 0.0459 0.043 0.043 0.046 0.041 0.051 1,680,000 0.0459 -20.37%
2024-10-07 0 0.054 0.049 0.056 0.048 0.057 3,040,000 152,110 0.0500 0.054 0.049 0.056 0.048 0.057 3,040,000 0.0500 3.85%
2024-10-04 0 0.052 0.052 0.055 0.050 0.070 2,962,000 163,898 0.0553 0.052 0.052 0.055 0.050 0.070 2,962,000 0.0553 4.00%
2024-10-03 0 0.050 0.048 0.052 0.048 0.078 5,318,000 304,094 0.0572 0.050 0.048 0.052 0.048 0.078 5,318,000 0.0572 -21.88%
2024-10-02 0 0.064 0.058 0.064 0.042 0.075 6,884,000 401,804 0.0584 0.064 0.058 0.064 0.042 0.075 6,884,000 0.0584 30.61%
2024-09-30 0 0.049 0.042 0.049 0.037 0.052 4,412,000 190,172 0.0431 0.049 0.042 0.049 0.037 0.052 4,412,000 0.0431 44.12%
2024-09-27 0 0.034 0.032 0.039 0.026 0.051 1,682,000 62,070 0.0369 0.034 0.032 0.039 0.026 0.051 1,682,000 0.0369 30.77%
2024-09-26 0 0.026 0.026 0.030 0.026 0.026 4,000 104 0.0260 0.026 0.026 0.030 0.026 0.026 4,000 0.0260 0.00%
2024-09-25 0 0.026 0.025 0.033 0.024 0.026 16,000 398 0.0249 0.026 0.025 0.033 0.024 0.026 16,000 0.0249 -10.34%
2024-09-24 0 0.029 0.023 0.030 0.021 0.029 532,000 15,406 0.0290 0.029 0.023 0.030 0.021 0.029 532,000 0.0290 16.00%
2024-09-23 0 0.025 0.025 0.027 0.025 0.027 100,000 2,504 0.0250 0.025 0.025 0.027 0.025 0.027 100,000 0.0250 25.00%
2024-09-20 0 0.020 0.020 0.027 0.020 0.020 8,000 160 0.0200 0.020 0.020 0.027 0.020 0.020 8,000 0.0200 0.00%
2024-09-19 0 0.020 0.020 0.028 0.020 0.028 4,000 96 0.0240 0.020 0.020 0.028 0.020 0.028 4,000 0.0240 0.00%
2024-09-17 0 0.020 0.020 0.030 - - 0 0 - 0.020 0.020 0.030 - - 0 - 0.00%
2024-09-16 0 0.020 0.020 0.028 0.020 0.022 112,000 2,460 0.0220 0.020 0.020 0.028 0.020 0.022 112,000 0.0220 -13.04%
2024-09-13 0 0.023 0.022 0.031 - - 0 0 - 0.023 0.022 0.031 - - 0 - 0.00%
2024-09-12 0 0.023 0.023 0.028 0.022 0.022 14,000 308 0.0220 0.023 0.023 0.028 0.022 0.022 14,000 0.0220 4.55%
2024-09-11 0 0.022 0.022 0.028 - - 0 0 - 0.022 0.022 0.028 - - 0 - 0.00%
2024-09-10 0 0.022 0.022 0.030 - - 2,000 44 0.0220 0.022 0.022 0.030 - - 2,000 0.0220 0.00%
2024-09-09 0 0.022 0.022 0.029 - - 0 0 - 0.022 0.022 0.029 - - 0 - 0.00%
2024-09-05 0 0.022 0.022 0.028 - - 0 0 - 0.022 0.022 0.028 - - 0 - 0.00%
2024-09-04 0 0.022 0.022 0.029 0.022 0.022 22,000 484 0.0220 0.022 0.022 0.029 0.022 0.022 22,000 0.0220 -12.00%
2024-09-03 0 0.025 0.023 0.030 0.025 0.029 122,000 3,206 0.0263 0.025 0.023 0.030 0.025 0.029 122,000 0.0263 -10.71%
2024-09-02 0 0.028 0.027 0.028 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2024-08-30 0 0.028 0.028 0.031 - - 0 0 - 0.028 0.028 0.031 - - 0 - 0.00%
2024-08-29 0 0.028 0.025 0.031 - - 0 0 - 0.028 0.025 0.031 - - 0 - 0.00%
2024-08-28 0 0.028 0.028 0.031 - - 0 0 - 0.028 0.028 0.031 - - 0 - 3.70%
2024-08-27 0 0.027 0.027 0.031 - - 0 0 - 0.027 0.027 0.031 - - 0 - 3.85%
2024-08-26 0 0.026 0.026 0.031 - - 0 0 - 0.026 0.026 0.031 - - 0 - 0.00%
2024-08-23 0 0.026 0.025 0.031 - - 0 0 - 0.026 0.025 0.031 - - 0 - 0.00%
2024-08-22 0 0.026 0.025 0.026 0.026 0.027 300,000 7,808 0.0260 0.026 0.025 0.026 0.026 0.027 300,000 0.0260 -3.70%
2024-08-21 0 0.027 0.025 0.031 - - 0 0 - 0.027 0.025 0.031 - - 0 - 0.00%
2024-08-20 0 0.027 0.025 0.031 - - 0 0 - 0.027 0.025 0.031 - - 0 - 0.00%
2024-08-19 0 0.027 0.025 0.032 - - 0 0 - 0.027 0.025 0.032 - - 0 - 0.00%
2024-08-16 0 0.027 0.027 0.034 - - 0 0 - 0.027 0.027 0.034 - - 0 - 0.00%
2024-08-15 0 0.027 0.027 0.033 0.027 0.030 80,000 2,320 0.0290 0.027 0.027 0.033 0.027 0.030 80,000 0.0290 -6.90%
2024-08-14 0 0.029 0.029 0.032 0.029 0.030 260,000 7,550 0.0290 0.029 0.029 0.032 0.029 0.030 260,000 0.0290 0.00%
2024-08-13 0 0.029 0.029 0.035 0.029 0.029 4,000 116 0.0290 0.029 0.029 0.035 0.029 0.029 4,000 0.0290 0.00%
2024-08-12 0 0.029 0.029 0.030 0.029 0.030 68,000 2,038 0.0300 0.029 0.029 0.030 0.029 0.030 68,000 0.0300 -3.33%
2024-08-09 0 0.030 0.030 0.034 - - 0 0 - 0.030 0.030 0.034 - - 0 - 0.00%
2024-08-08 0 0.030 0.030 0.032 0.030 0.032 12,000 372 0.0310 0.030 0.030 0.032 0.030 0.032 12,000 0.0310 -3.23%
2024-08-07 0 0.031 0.031 0.033 0.030 0.031 8,000 242 0.0303 0.031 0.031 0.033 0.030 0.031 8,000 0.0303 3.33%
2024-08-06 0 0.030 0.030 0.033 0.030 0.031 112,000 3,456 0.0309 0.030 0.030 0.033 0.030 0.031 112,000 0.0309 -11.76%
2024-08-05 0 0.034 0.031 0.034 - - 0 0 - 0.034 0.031 0.034 - - 0 - -2.86%
2024-08-02 0 0.035 0.031 0.035 0.032 0.035 14,000 478 0.0341 0.035 0.031 0.035 0.032 0.035 14,000 0.0341 -2.78%
2024-08-01 0 0.036 0.032 0.036 - - 0 0 - 0.036 0.032 0.036 - - 0 - 0.00%
2024-07-31 0 0.036 0.032 0.036 - - 0 0 - 0.036 0.032 0.036 - - 0 - 0.00%
2024-07-30 0 0.036 0.032 0.036 - - 0 0 - 0.036 0.032 0.036 - - 0 - 0.00%
2024-07-29 0 0.036 0.032 0.036 - - 0 0 - 0.036 0.032 0.036 - - 0 - 0.00%
2024-07-26 0 0.036 0.033 0.036 - - 0 0 - 0.036 0.033 0.036 - - 0 - 0.00%
2024-07-25 0 0.036 0.033 0.036 0.033 0.036 152,000 5,134 0.0338 0.036 0.033 0.036 0.033 0.036 152,000 0.0338 0.00%
2024-07-24 0 0.036 0.034 0.038 - - 0 0 - 0.036 0.034 0.038 - - 0 - 0.00%
2024-07-23 0 0.036 0.034 0.037 0.034 0.038 118,000 4,024 0.0341 0.036 0.034 0.037 0.034 0.038 118,000 0.0341 -7.69%
2024-07-22 0 0.039 0.034 0.039 - - 0 0 - 0.039 0.034 0.039 - - 0 - 0.00%
2024-07-19 0 0.039 0.034 0.039 0.037 0.039 28,000 1,040 0.0371 0.039 0.034 0.039 0.037 0.039 28,000 0.0371 0.00%
2024-07-18 0 0.039 0.036 0.039 0.039 0.039 2,000 78 0.0390 0.039 0.036 0.039 0.039 0.039 2,000 0.0390 14.71%
2024-07-17 0 0.034 0.034 0.039 0.034 0.038 22,000 756 0.0344 0.034 0.034 0.039 0.034 0.038 22,000 0.0344 -12.82%
2024-07-16 0 0.039 0.034 0.039 - - 0 0 - 0.039 0.034 0.039 - - 0 - 0.00%
2024-07-15 0 0.039 0.037 0.039 0.037 0.039 4,000 152 0.0380 0.039 0.037 0.039 0.037 0.039 4,000 0.0380 0.00%
2024-07-12 0 0.039 0.037 0.039 0.037 0.039 360,000 13,424 0.0373 0.039 0.037 0.039 0.037 0.039 360,000 0.0373 0.00%
2024-07-11 0 0.039 0.034 0.039 0.039 0.039 2,000 78 0.0390 0.039 0.034 0.039 0.039 0.039 2,000 0.0390 2.63%
2024-07-10 0 0.038 0.034 0.038 0.035 0.039 8,000 296 0.0370 0.038 0.034 0.038 0.035 0.039 8,000 0.0370 -2.56%
2024-07-09 0 0.039 0.034 0.039 0.035 0.039 18,000 658 0.0366 0.039 0.034 0.039 0.035 0.039 18,000 0.0366 11.43%
2024-07-08 0 0.035 0.035 0.038 0.035 0.035 160,000 5,600 0.0350 0.035 0.035 0.038 0.035 0.035 160,000 0.0350 -10.26%
2024-07-05 0 0.039 0.035 0.039 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2024-07-04 0 0.039 0.034 0.039 - - 0 0 - 0.039 0.034 0.039 - - 0 - 0.00%
2024-07-03 0 0.039 0.036 0.039 0.034 0.039 40,000 1,520 0.0380 0.039 0.036 0.039 0.034 0.039 40,000 0.0380 8.33%
2024-07-02 0 0.036 0.036 0.038 0.036 0.036 70,000 2,520 0.0360 0.036 0.036 0.038 0.036 0.036 70,000 0.0360 9.09%
2024-06-28 0 0.033 0.033 0.036 0.033 0.033 2,000 66 0.0330 0.033 0.033 0.036 0.033 0.033 2,000 0.0330 -10.81%
2024-06-27 0 0.037 0.033 0.037 0.037 0.039 4,000 152 0.0380 0.037 0.033 0.037 0.037 0.039 4,000 0.0380 2.78%
2024-06-26 0 0.036 0.033 0.036 0.034 0.037 72,000 2,494 0.0346 0.036 0.033 0.036 0.034 0.037 72,000 0.0346 -2.70%
2024-06-25 0 0.037 0.035 0.037 0.034 0.040 518,000 18,514 0.0357 0.037 0.035 0.037 0.034 0.040 518,000 0.0357 -7.50%
2024-06-24 0 0.040 0.038 0.041 0.034 0.041 226,000 8,144 0.0360 0.040 0.038 0.041 0.034 0.041 226,000 0.0360 5.26%
2024-06-21 0 0.038 0.035 0.038 0.035 0.040 68,000 2,636 0.0388 0.038 0.035 0.038 0.035 0.040 68,000 0.0388 5.56%
2024-06-20 0 0.036 0.036 0.041 0.036 0.041 176,000 6,694 0.0380 0.036 0.036 0.041 0.036 0.041 176,000 0.0380 -7.69%
2024-06-19 0 0.039 0.039 0.042 0.034 0.039 134,000 5,008 0.0374 0.039 0.039 0.042 0.034 0.039 134,000 0.0374 14.71%
2024-06-18 0 0.034 0.033 0.036 0.033 0.040 318,000 10,990 0.0346 0.034 0.033 0.036 0.033 0.040 318,000 0.0346 -12.82%
2024-06-17 0 0.039 0.032 0.039 - - 0 0 - 0.039 0.032 0.039 - - 0 - 0.00%
2024-06-14 0 0.039 0.035 0.039 0.035 0.042 44,000 1,562 0.0355 0.039 0.035 0.039 0.035 0.042 44,000 0.0355 -4.88%
2024-06-13 0 0.041 0.036 0.041 0.041 0.041 2,000 82 0.0410 0.041 0.036 0.041 0.041 0.041 2,000 0.0410 13.89%
2024-06-12 0 0.036 0.036 0.041 0.036 0.036 10,000 360 0.0360 0.036 0.036 0.041 0.036 0.036 10,000 0.0360 -16.28%
2024-06-11 0 0.043 0.036 0.043 - - 0 0 - 0.043 0.036 0.043 - - 0 - 0.00%
2024-06-07 0 0.043 0.037 0.043 0.043 0.044 84,000 3,614 0.0430 0.043 0.037 0.043 0.043 0.044 84,000 0.0430 10.26%
2024-06-06 0 0.039 0.039 0.043 0.039 0.039 92,000 3,588 0.0390 0.039 0.039 0.043 0.039 0.039 92,000 0.0390 0.00%
2024-06-05 0 0.039 0.039 0.043 0.039 0.039 18,000 702 0.0390 0.039 0.039 0.043 0.039 0.039 18,000 0.0390 -7.14%
2024-06-04 0 0.042 0.039 0.043 - - 0 0 - 0.042 0.039 0.043 - - 0 - 0.00%
2024-06-03 0 0.042 0.040 0.044 - - 0 0 - 0.042 0.040 0.044 - - 0 - 0.00%
2024-05-31 0 0.042 0.041 0.045 0.042 0.044 98,000 4,212 0.0430 0.042 0.041 0.045 0.042 0.044 98,000 0.0430 -12.50%
2024-05-30 0 0.048 0.043 0.048 - - 0 0 - 0.048 0.043 0.048 - - 0 - -2.04%
2024-05-29 0 0.049 0.043 0.049 0.044 0.049 12,000 562 0.0468 0.049 0.043 0.049 0.044 0.049 12,000 0.0468 8.89%
2024-05-28 0 0.045 0.042 0.045 0.043 0.049 154,000 7,142 0.0464 0.045 0.042 0.045 0.043 0.049 154,000 0.0464 -4.26%
2024-05-27 0 0.047 0.041 0.047 0.041 0.049 662,000 29,386 0.0444 0.047 0.041 0.047 0.041 0.049 662,000 0.0444 11.90%
2024-05-24 0 0.042 0.042 0.046 0.040 0.046 112,000 4,686 0.0418 0.042 0.042 0.046 0.040 0.046 112,000 0.0418 -4.55%
2024-05-23 0 0.044 0.041 0.044 0.044 0.046 4,000 180 0.0450 0.044 0.041 0.044 0.044 0.046 4,000 0.0450 2.33%
2024-05-22 0 0.043 0.040 0.045 0.040 0.045 638,000 27,884 0.0437 0.043 0.040 0.045 0.040 0.045 638,000 0.0437 7.50%
2024-05-21 0 0.040 0.040 0.042 0.040 0.042 494,000 20,232 0.0410 0.040 0.040 0.042 0.040 0.042 494,000 0.0410 -13.04%
2024-05-20 0 0.046 0.042 0.047 0.042 0.046 28,000 1,222 0.0436 0.046 0.042 0.047 0.042 0.046 28,000 0.0436 -2.13%
2024-05-17 0 0.047 0.042 0.048 0.041 0.047 398,000 18,032 0.0453 0.047 0.042 0.048 0.041 0.047 398,000 0.0453 2.17%
2024-05-16 0 0.046 0.040 0.046 0.046 0.046 182,000 8,372 0.0460 0.046 0.040 0.046 0.046 0.046 182,000 0.0460 -2.13%
2024-05-14 0 0.047 0.040 0.048 0.038 0.047 242,000 9,640 0.0398 0.047 0.040 0.048 0.038 0.047 242,000 0.0398 4.44%
2024-05-13 0 0.045 0.045 0.047 0.037 0.040 396,000 15,730 0.0397 0.045 0.045 0.047 0.037 0.040 396,000 0.0397 21.62%
2024-05-10 0 0.037 0.037 0.039 0.036 0.038 50,000 1,814 0.0363 0.037 0.037 0.039 0.036 0.038 50,000 0.0363 -7.50%
2024-05-09 0 0.040 0.038 0.040 0.034 0.042 2,954,000 106,584 0.0361 0.040 0.038 0.040 0.034 0.042 2,954,000 0.0361 -2.44%
2024-05-08 0 0.041 0.039 0.041 0.034 0.045 1,486,000 64,438 0.0434 0.041 0.039 0.041 0.034 0.045 1,486,000 0.0434 13.89%
2024-05-07 0 0.036 0.033 0.040 0.033 0.043 1,728,000 60,512 0.0350 0.036 0.033 0.040 0.033 0.043 1,728,000 0.0350 -14.29%
2024-05-06 0 0.042 0.038 0.042 0.038 0.043 134,000 5,542 0.0414 0.042 0.038 0.042 0.038 0.043 134,000 0.0414 5.00%
2024-05-03 0 0.040 0.036 0.040 - - 0 0 - 0.040 0.036 0.040 - - 0 - -2.44%
2024-05-02 0 0.041 0.037 0.041 0.040 0.044 150,000 6,404 0.0427 0.041 0.037 0.041 0.040 0.044 150,000 0.0427 5.13%
2024-04-30 0 0.039 0.035 0.039 0.034 0.039 60,000 2,288 0.0381 0.039 0.035 0.039 0.034 0.039 60,000 0.0381 14.71%
2024-04-29 0 0.034 0.034 0.038 - - 0 0 - 0.034 0.034 0.038 - - 0 - 0.00%
2024-04-26 0 0.034 0.033 0.038 0.033 0.034 14,000 464 0.0331 0.034 0.033 0.038 0.033 0.034 14,000 0.0331 3.03%
2024-04-25 0 0.033 0.033 0.039 - - 0 0 - 0.033 0.033 0.039 - - 0 - 0.00%
2024-04-24 0 0.033 0.033 0.038 0.033 0.035 64,000 2,204 0.0344 0.033 0.033 0.038 0.033 0.035 64,000 0.0344 -13.16%
2024-04-23 0 0.038 0.038 0.039 0.034 0.038 80,000 2,764 0.0346 0.038 0.038 0.039 0.034 0.038 80,000 0.0346 -5.00%
2024-04-22 0 0.040 0.035 0.040 0.035 0.043 8,000 328 0.0410 0.040 0.035 0.040 0.035 0.043 8,000 0.0410 14.29%
2024-04-19 0 0.035 0.035 0.040 0.035 0.035 74,000 2,590 0.0350 0.035 0.035 0.040 0.035 0.035 74,000 0.0350 0.00%
2024-04-18 0 0.035 0.035 0.038 0.035 0.035 70,000 2,456 0.0351 0.035 0.035 0.038 0.035 0.035 70,000 0.0351 -14.63%
2024-04-17 0 0.041 0.036 0.041 0.042 0.042 10,000 420 0.0420 0.041 0.036 0.041 0.042 0.042 10,000 0.0420 13.89%
2024-04-16 0 0.036 0.036 0.042 - - 0 0 - 0.036 0.036 0.042 - - 0 - 0.00%
2024-04-15 0 0.036 0.035 0.042 0.035 0.036 34,000 1,218 0.0358 0.036 0.035 0.042 0.035 0.036 34,000 0.0358 2.86%
2024-04-12 0 0.035 0.035 0.036 0.035 0.035 6,000 210 0.0350 0.035 0.035 0.036 0.035 0.035 6,000 0.0350 6.06%
2024-04-11 0 0.033 0.033 0.036 - - 0 0 - 0.033 0.033 0.036 - - 0 - 0.00%
2024-04-10 0 0.033 0.032 0.033 0.032 0.034 568,000 19,094 0.0336 0.033 0.032 0.033 0.032 0.034 568,000 0.0336 -2.94%
2024-04-09 0 0.034 0.034 0.037 0.033 0.034 116,000 3,830 0.0330 0.034 0.034 0.037 0.033 0.034 116,000 0.0330 -2.86%
2024-04-08 0 0.035 0.032 0.035 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
2024-04-05 0 0.035 0.035 0.038 0.035 0.035 2,000 70 0.0350 0.035 0.035 0.038 0.035 0.035 2,000 0.0350 0.00%
2024-04-03 0 0.035 0.035 0.036 0.035 0.036 32,000 1,140 0.0356 0.035 0.035 0.036 0.035 0.036 32,000 0.0356 -2.78%
2024-04-02 0 0.036 0.035 0.037 0.036 0.036 190,000 6,840 0.0360 0.036 0.035 0.037 0.036 0.036 190,000 0.0360 -2.70%
2024-03-28 0 0.037 0.037 0.038 0.037 0.038 190,000 7,082 0.0373 0.037 0.037 0.038 0.037 0.038 190,000 0.0373 -7.50%
2024-03-27 0 0.040 0.040 0.043 0.038 0.040 212,000 8,472 0.0400 0.040 0.040 0.043 0.038 0.040 212,000 0.0400 2.56%
2024-03-26 0 0.039 0.038 0.040 - - 0 0 - 0.039 0.038 0.040 - - 0 - 0.00%
2024-03-25 0 0.039 0.038 0.040 0.039 0.039 4,000 156 0.0390 0.039 0.038 0.040 0.039 0.039 4,000 0.0390 5.41%
2024-03-22 0 0.037 0.037 0.043 0.037 0.043 36,000 1,440 0.0400 0.037 0.037 0.043 0.037 0.043 36,000 0.0400 -7.50%
2024-03-21 0 0.040 0.036 0.040 0.036 0.042 4,000 156 0.0390 0.040 0.036 0.040 0.036 0.042 4,000 0.0390 11.11%
2024-03-20 0 0.036 0.036 0.043 - - 0 0 - 0.036 0.036 0.043 - - 0 - 0.00%
2024-03-19 0 0.036 0.036 0.043 0.036 0.039 172,000 6,446 0.0375 0.036 0.036 0.043 0.036 0.039 172,000 0.0375 0.00%
2024-03-18 0 0.036 0.036 0.043 - - 0 0 - 0.036 0.036 0.043 - - 0 - 0.00%
2024-03-15 0 0.036 0.036 0.047 0.036 0.036 74,000 2,664 0.0360 0.036 0.036 0.047 0.036 0.036 74,000 0.0360 -14.29%
2024-03-14 0 0.042 0.038 0.045 - - 0 0 - 0.042 0.038 0.045 - - 0 - 0.00%
2024-03-13 0 0.042 0.038 0.044 - - 0 0 - 0.042 0.038 0.044 - - 0 - 0.00%
2024-03-12 0 0.042 0.038 0.046 - - 0 0 - 0.042 0.038 0.046 - - 0 - 0.00%
2024-03-11 0 0.042 0.036 0.042 0.042 0.042 36,000 1,512 0.0420 0.042 0.036 0.042 0.042 0.042 36,000 0.0420 2.44%
2024-03-08 0 0.041 0.036 0.041 0.041 0.042 186,000 7,796 0.0419 0.041 0.036 0.041 0.041 0.042 186,000 0.0419 17.14%
2024-03-07 0 0.035 0.035 0.037 0.035 0.044 1,592,000 58,864 0.0370 0.035 0.035 0.037 0.035 0.044 1,592,000 0.0370 -16.67%
2024-03-06 0 0.042 0.035 0.042 0.042 0.042 12,000 504 0.0420 0.042 0.035 0.042 0.042 0.042 12,000 0.0420 27.27%
2024-03-05 0 0.033 0.033 0.043 0.033 0.038 102,000 3,700 0.0363 0.033 0.033 0.043 0.033 0.038 102,000 0.0363 -15.38%
2024-03-04 0 0.039 0.036 0.041 - - 0 0 - 0.039 0.036 0.041 - - 0 - 0.00%
2024-03-01 0 0.039 0.039 0.042 - - 0 0 - 0.039 0.039 0.042 - - 0 - 5.41%
2024-02-29 0 0.037 0.037 0.040 - - 0 0 - 0.037 0.037 0.040 - - 0 - 0.00%
2024-02-28 0 0.037 0.037 0.038 0.035 0.042 1,688,000 65,674 0.0389 0.037 0.037 0.038 0.035 0.042 1,688,000 0.0389 -21.28%
2024-02-27 0 0.047 0.040 0.052 0.047 0.048 32,000 1,516 0.0474 0.047 0.040 0.052 0.047 0.048 32,000 0.0474 -2.08%
2024-02-26 0 0.048 0.042 0.051 0.048 0.051 12,000 582 0.0485 0.048 0.042 0.051 0.048 0.051 12,000 0.0485 2.13%
2024-02-23 0 0.047 0.047 0.050 0.047 0.050 150,000 7,330 0.0489 0.047 0.047 0.050 0.047 0.050 150,000 0.0489 2.17%
2024-02-22 0 0.046 0.046 0.049 - - 0 0 - 0.046 0.046 0.049 - - 0 - 9.52%
2024-02-21 0 0.042 0.042 0.049 0.042 0.042 8,000 336 0.0420 0.042 0.042 0.049 0.042 0.042 8,000 0.0420 0.00%
2024-02-20 0 0.042 0.040 0.047 0.040 0.043 70,000 2,960 0.0423 0.042 0.040 0.047 0.040 0.043 70,000 0.0423 10.53%
2024-02-19 0 0.038 0.036 0.038 0.038 0.038 20,000 760 0.0380 0.038 0.036 0.038 0.038 0.038 20,000 0.0380 -2.56%
2024-02-16 0 0.039 0.039 0.044 0.034 0.044 1,046,000 39,362 0.0376 0.039 0.039 0.044 0.034 0.044 1,046,000 0.0376 -11.36%
2024-02-15 0 0.044 0.035 0.044 - - 0 0 - 0.044 0.035 0.044 - - 0 - -2.22%
2024-02-14 0 0.045 0.037 0.045 - - 0 0 - 0.045 0.037 0.045 - - 0 - 0.00%
2024-02-09 0 0.045 0.036 0.047 0.036 0.045 40,000 1,620 0.0405 0.045 0.036 0.047 0.036 0.045 40,000 0.0405 9.76%
2024-02-08 0 0.041 0.037 0.047 - - 0 0 - 0.041 0.037 0.047 - - 0 - 0.00%
2024-02-07 0 0.041 0.041 0.045 0.040 0.040 34,000 1,360 0.0400 0.041 0.041 0.045 0.040 0.040 34,000 0.0400 -2.38%
2024-02-06 0 0.042 0.036 0.042 0.041 0.042 200,000 8,360 0.0418 0.042 0.036 0.042 0.041 0.042 200,000 0.0418 20.00%
2024-02-05 0 0.035 0.035 0.042 0.035 0.035 4,000 140 0.0350 0.035 0.035 0.042 0.035 0.035 4,000 0.0350 0.00%
2024-02-02 0 0.035 0.034 0.042 - - 0 0 - 0.035 0.034 0.042 - - 0 - 0.00%
2024-02-01 0 0.035 0.033 0.042 - - 0 0 - 0.035 0.033 0.042 - - 0 - 0.00%
2024-01-31 0 0.035 0.034 0.038 0.035 0.035 14,000 490 0.0350 0.035 0.034 0.038 0.035 0.035 14,000 0.0350 0.00%
2024-01-30 0 0.035 0.033 0.035 0.035 0.035 14,000 490 0.0350 0.035 0.033 0.035 0.035 0.035 14,000 0.0350 0.00%
2024-01-29 0 0.035 0.035 0.041 - - 0 0 - 0.035 0.035 0.041 - - 0 - 0.00%
2024-01-26 0 0.035 0.035 0.039 0.035 0.035 2,000 70 0.0350 0.035 0.035 0.039 0.035 0.035 2,000 0.0350 -10.26%
2024-01-25 0 0.039 0.039 0.042 0.039 0.039 26,000 1,014 0.0390 0.039 0.039 0.042 0.039 0.039 26,000 0.0390 0.00%
2024-01-24 0 0.039 0.039 0.045 0.039 0.039 4,000 156 0.0390 0.039 0.039 0.045 0.039 0.039 4,000 0.0390 -13.33%
2024-01-23 0 0.045 0.039 0.045 0.045 0.045 2,000 90 0.0450 0.045 0.039 0.045 0.045 0.045 2,000 0.0450 0.00%
2024-01-22 0 0.045 0.038 0.046 - - 0 0 - 0.045 0.038 0.046 - - 0 - 0.00%
2024-01-19 0 0.045 0.040 0.045 0.038 0.045 12,000 498 0.0415 0.045 0.040 0.045 0.038 0.045 12,000 0.0415 18.42%
2024-01-18 0 0.038 0.035 0.046 0.038 0.038 10,000 380 0.0380 0.038 0.035 0.046 0.038 0.038 10,000 0.0380 -7.32%
2024-01-17 0 0.041 0.036 0.043 0.041 0.043 410,000 17,076 0.0416 0.041 0.036 0.043 0.041 0.043 410,000 0.0416 -14.58%
2024-01-16 0 0.048 0.044 0.050 - - 0 0 - 0.048 0.044 0.050 - - 0 - 0.00%
2024-01-15 0 0.048 0.044 0.052 - - 0 0 - 0.048 0.044 0.052 - - 0 - 0.00%
2024-01-12 0 0.048 0.047 0.053 - - 0 0 - 0.048 0.047 0.053 - - 0 - 0.00%
2024-01-11 0 0.048 0.047 0.053 - - 0 0 - 0.048 0.047 0.053 - - 0 - 0.00%
2024-01-10 0 0.048 0.048 0.050 0.047 0.047 20,000 940 0.0470 0.048 0.048 0.050 0.047 0.047 20,000 0.0470 2.13%
2024-01-09 0 0.047 0.047 0.054 0.047 0.048 24,000 1,150 0.0479 0.047 0.047 0.054 0.047 0.048 24,000 0.0479 -2.08%
2024-01-08 0 0.048 0.048 0.052 0.048 0.048 16,000 768 0.0480 0.048 0.048 0.052 0.048 0.048 16,000 0.0480 -9.43%
2024-01-05 0 0.053 0.048 0.053 0.047 0.054 20,000 1,022 0.0511 0.053 0.048 0.053 0.047 0.054 20,000 0.0511 10.42%
2024-01-04 0 0.048 0.047 0.050 0.047 0.053 192,000 9,212 0.0480 0.048 0.047 0.050 0.047 0.053 192,000 0.0480 -15.79%
2024-01-03 0 0.057 0.048 0.065 0.048 0.057 442,000 22,376 0.0506 0.057 0.048 0.065 0.048 0.057 442,000 0.0506 7.55%
2024-01-02 0 0.053 0.048 0.053 0.048 0.053 4,000 202 0.0505 0.053 0.048 0.053 0.048 0.053 4,000 0.0505 0.00%
2023-12-29 0 0.053 0.047 0.053 - - 0 0 - 0.053 0.047 0.053 - - 0 - 0.00%
2023-12-28 0 0.053 0.048 0.053 0.048 0.054 6,000 310 0.0517 0.053 0.048 0.053 0.048 0.054 6,000 0.0517 -1.85%
2023-12-27 0 0.054 0.047 0.054 - - 0 0 - 0.054 0.047 0.054 - - 0 - 0.00%
2023-12-22 0 0.054 0.048 0.054 - - 0 0 - 0.054 0.048 0.054 - - 0 - 0.00%
2023-12-21 0 0.054 0.047 0.054 - - 0 0 - 0.054 0.047 0.054 - - 0 - 0.00%
2023-12-20 0 0.054 0.050 0.054 0.050 0.055 4,000 210 0.0525 0.054 0.050 0.054 0.050 0.055 4,000 0.0525 -1.82%
2023-12-19 0 0.055 0.048 0.055 0.055 0.055 2,000 110 0.0550 0.055 0.048 0.055 0.055 0.055 2,000 0.0550 7.84%
2023-12-18 0 0.051 0.047 0.051 0.047 0.055 614,000 30,434 0.0496 0.051 0.047 0.051 0.047 0.055 614,000 0.0496 0.00%
2023-12-15 0 0.051 0.051 0.055 0.048 0.050 116,000 5,796 0.0500 0.051 0.051 0.055 0.048 0.050 116,000 0.0500 4.08%
2023-12-14 0 0.049 0.049 0.054 0.047 0.048 54,000 2,542 0.0471 0.049 0.049 0.054 0.047 0.048 54,000 0.0471 -3.92%
2023-12-13 0 0.051 0.047 0.056 0.051 0.056 578,000 31,906 0.0552 0.051 0.047 0.056 0.051 0.056 578,000 0.0552 -10.53%
2023-12-12 0 0.057 0.055 0.058 0.054 0.057 40,000 2,220 0.0555 0.057 0.055 0.058 0.054 0.057 40,000 0.0555 7.55%
2023-12-11 0 0.053 0.052 0.058 0.053 0.053 2,000 106 0.0530 0.053 0.052 0.058 0.053 0.053 2,000 0.0530 -8.62%
2023-12-08 0 0.058 0.052 0.058 - - 0 0 - 0.058 0.052 0.058 - - 0 - 0.00%
2023-12-07 0 0.058 0.052 0.058 - - 0 0 - 0.058 0.052 0.058 - - 0 - 0.00%
2023-12-06 0 0.058 0.053 0.058 0.058 0.058 4,000 232 0.0580 0.058 0.053 0.058 0.058 0.058 4,000 0.0580 3.57%
2023-12-05 0 0.056 0.054 0.058 - - 0 0 - 0.056 0.054 0.058 - - 0 - 0.00%
2023-12-04 0 0.056 0.055 0.056 - - 0 0 - 0.056 0.055 0.056 - - 0 - -3.45%
2023-12-01 0 0.058 0.053 0.058 - - 0 0 - 0.058 0.053 0.058 - - 0 - 0.00%
2023-11-30 0 0.058 0.054 0.058 0.058 0.058 12,000 696 0.0580 0.058 0.054 0.058 0.058 0.058 12,000 0.0580 0.00%
2023-11-29 0 0.058 0.053 0.059 0.052 0.060 1,274,000 68,980 0.0541 0.058 0.053 0.059 0.052 0.060 1,274,000 0.0541 -7.94%
2023-11-28 0 0.063 0.055 0.070 - - 0 0 - 0.063 0.055 0.070 - - 0 - 0.00%
2023-11-27 0 0.063 0.055 0.065 0.063 0.066 190,000 12,198 0.0642 0.063 0.055 0.065 0.063 0.066 190,000 0.0642 14.55%
2023-11-24 0 0.055 0.054 0.064 0.052 0.064 916,000 54,790 0.0598 0.055 0.054 0.064 0.052 0.064 916,000 0.0598 0.00%
2023-11-23 0 0.055 0.052 0.060 - - 0 0 - 0.055 0.052 0.060 - - 0 - 0.00%
2023-11-22 0 0.055 0.055 0.059 0.052 0.055 424,000 22,748 0.0537 0.055 0.055 0.059 0.052 0.055 424,000 0.0537 0.00%
2023-11-21 0 0.055 0.054 0.055 0.055 0.059 40,000 2,208 0.0552 0.055 0.054 0.055 0.055 0.059 40,000 0.0552 -6.78%
2023-11-20 0 0.059 0.059 0.064 - - 0 0 - 0.059 0.059 0.064 - - 0 - 0.00%
2023-11-17 0 0.059 0.054 0.064 - - 0 0 - 0.059 0.054 0.064 - - 0 - 0.00%
2023-11-16 0 0.059 0.059 0.064 0.058 0.066 44,000 2,580 0.0586 0.059 0.059 0.064 0.058 0.066 44,000 0.0586 0.00%
2023-11-15 0 0.059 0.059 0.068 0.059 0.064 68,000 4,174 0.0614 0.059 0.059 0.068 0.059 0.064 68,000 0.0614 -14.49%
2023-11-14 0 0.069 0.064 0.069 0.069 0.074 340,000 23,590 0.0694 0.069 0.064 0.069 0.069 0.074 340,000 0.0694 -2.82%
2023-11-13 0 0.071 0.063 0.071 - - 0 0 - 0.071 0.063 0.071 - - 0 - 0.00%
2023-11-10 0 0.071 0.069 0.071 - - 0 0 - 0.071 0.069 0.071 - - 0 - -1.39%
2023-11-09 0 0.072 0.059 0.072 0.062 0.072 360,000 22,580 0.0627 0.072 0.059 0.072 0.062 0.072 360,000 0.0627 16.13%
2023-11-08 0 0.062 0.054 0.062 0.060 0.065 106,000 6,552 0.0618 0.062 0.054 0.062 0.060 0.065 106,000 0.0618 12.73%
2023-11-07 0 0.055 0.055 0.069 0.055 0.061 310,000 17,092 0.0551 0.055 0.055 0.069 0.055 0.061 310,000 0.0551 -11.29%
2023-11-06 0 0.062 0.062 0.068 0.061 0.070 120,000 7,510 0.0626 0.062 0.062 0.068 0.061 0.070 120,000 0.0626 -6.06%
2023-11-03 0 0.066 0.061 0.066 0.068 0.068 10,000 680 0.0680 0.066 0.061 0.066 0.068 0.068 10,000 0.0680 10.00%
2023-11-02 0 0.060 0.060 0.071 0.060 0.060 184,000 11,040 0.0600 0.060 0.060 0.071 0.060 0.060 184,000 0.0600 1.69%
2023-11-01 0 0.059 0.059 0.061 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
2023-10-31 0 0.059 0.051 0.061 - - 0 0 - 0.059 0.051 0.061 - - 0 - 0.00%
2023-10-30 0 0.059 0.054 0.061 - - 0 0 - 0.059 0.054 0.061 - - 0 - 0.00%
2023-10-27 0 0.059 0.052 0.059 0.052 0.060 56,000 3,106 0.0555 0.059 0.052 0.059 0.052 0.060 56,000 0.0555 11.32%
2023-10-26 0 0.053 0.053 0.065 - - 0 0 - 0.053 0.053 0.065 - - 0 - 0.00%
2023-10-25 0 0.053 0.053 0.063 0.053 0.053 112,000 5,936 0.0530 0.053 0.053 0.063 0.053 0.053 112,000 0.0530 0.00%
2023-10-24 0 0.053 0.053 0.065 0.053 0.060 24,000 1,300 0.0542 0.053 0.053 0.065 0.053 0.060 24,000 0.0542 -11.67%
2023-10-20 0 0.060 0.052 0.065 - - 0 0 - 0.060 0.052 0.065 - - 0 - 0.00%
2023-10-19 0 0.060 0.055 0.060 0.057 0.060 614,000 36,520 0.0595 0.060 0.055 0.060 0.057 0.060 614,000 0.0595 -10.45%
2023-10-18 0 0.067 0.060 0.067 0.060 0.067 38,000 2,490 0.0655 0.067 0.060 0.067 0.060 0.067 38,000 0.0655 13.56%
2023-10-17 0 0.059 0.052 0.059 0.059 0.059 60,000 3,540 0.0590 0.059 0.052 0.059 0.059 0.059 60,000 0.0590 0.00%
2023-10-16 0 0.059 0.051 0.059 - - 0 0 - 0.059 0.051 0.059 - - 0 - 0.00%
2023-10-13 0 0.059 0.052 0.059 - - 0 0 - 0.059 0.052 0.059 - - 0 - -1.67%
2023-10-12 0 0.060 0.052 0.065 - - 0 0 - 0.060 0.052 0.065 - - 0 - 0.00%
2023-10-11 0 0.060 0.053 0.060 0.061 0.064 270,000 16,784 0.0622 0.060 0.053 0.060 0.061 0.064 270,000 0.0622 9.09%
2023-10-10 0 0.055 0.051 0.060 0.046 0.060 1,288,000 64,020 0.0497 0.055 0.051 0.060 0.046 0.060 1,288,000 0.0497 7.84%
2023-10-09 0 0.051 0.045 0.051 0.046 0.051 56,000 2,586 0.0462 0.051 0.045 0.051 0.046 0.051 56,000 0.0462 0.00%
2023-10-06 0 0.051 0.046 0.060 0.051 0.051 56,000 2,856 0.0510 0.051 0.046 0.060 0.051 0.051 56,000 0.0510 0.00%
2023-10-05 0 0.051 0.046 0.051 - - 0 0 - 0.051 0.046 0.051 - - 0 - 0.00%
2023-10-04 0 0.051 0.046 0.061 - - 0 0 - 0.051 0.046 0.061 - - 0 - 0.00%
2023-10-03 0 0.051 0.051 0.054 0.051 0.059 108,000 5,882 0.0545 0.051 0.051 0.054 0.051 0.059 108,000 0.0545 -10.53%
2023-09-29 0 0.057 0.047 0.057 0.060 0.060 400,000 24,000 0.0600 0.057 0.047 0.057 0.060 0.060 400,000 0.0600 3.64%
2023-09-28 0 0.055 0.052 0.055 0.055 0.055 4,000 220 0.0550 0.055 0.052 0.055 0.055 0.055 4,000 0.0550 -1.79%
2023-09-27 0 0.056 0.052 0.057 0.056 0.056 6,000 336 0.0560 0.056 0.052 0.057 0.056 0.056 6,000 0.0560 -1.75%
2023-09-26 0 0.057 0.051 0.057 0.051 0.057 82,000 4,256 0.0519 0.057 0.051 0.057 0.051 0.057 82,000 0.0519 7.55%
2023-09-25 0 0.053 0.051 0.057 - - 0 0 - 0.053 0.051 0.057 - - 0 - 0.00%
2023-09-22 0 0.053 0.052 0.053 0.050 0.055 3,016,000 157,118 0.0521 0.053 0.052 0.053 0.050 0.055 3,016,000 0.0521 -8.62%
2023-09-21 0 0.058 0.055 0.058 - - 0 0 - 0.058 0.055 0.058 - - 0 - -1.69%
2023-09-20 0 0.059 0.057 0.059 - - 0 0 - 0.059 0.057 0.059 - - 0 - -1.67%
2023-09-19 0 0.060 0.056 0.061 - - 0 0 - 0.060 0.056 0.061 - - 0 - 0.00%
2023-09-18 0 0.060 0.058 0.063 0.057 0.063 540,000 32,668 0.0605 0.060 0.058 0.063 0.057 0.063 540,000 0.0605 -6.25%
2023-09-15 0 0.064 0.057 0.064 0.065 0.068 120,000 8,100 0.0675 0.064 0.057 0.064 0.065 0.068 120,000 0.0675 -3.03%
2023-09-14 0 0.066 0.055 0.068 0.059 0.066 316,000 18,672 0.0591 0.066 0.055 0.068 0.059 0.066 316,000 0.0591 10.00%
2023-09-13 0 0.060 0.060 0.068 0.055 0.055 2,000 110 0.0550 0.060 0.060 0.068 0.055 0.055 2,000 0.0550 -7.69%
2023-09-12 0 0.065 0.054 0.065 - - 0 0 - 0.065 0.054 0.065 - - 0 - -2.99%
2023-09-11 0 0.067 0.064 0.067 0.053 0.067 60,000 3,860 0.0643 0.067 0.064 0.067 0.053 0.067 60,000 0.0643 15.52%
2023-09-07 0 0.058 0.058 0.066 - - 0 0 - 0.058 0.058 0.066 - - 0 - 0.00%
2023-09-06 0 0.058 0.058 0.066 0.057 0.066 84,000 4,826 0.0575 0.058 0.058 0.066 0.057 0.066 84,000 0.0575 1.75%
2023-09-05 0 0.057 0.057 0.066 0.056 0.066 124,000 7,834 0.0632 0.057 0.057 0.066 0.056 0.066 124,000 0.0632 -8.06%
2023-09-04 0 0.062 0.062 0.067 - - 0 0 - 0.062 0.062 0.067 - - 0 - 3.33%
2023-08-31 0 0.060 0.057 0.067 0.060 0.060 108,000 6,480 0.0600 0.060 0.057 0.067 0.060 0.060 108,000 0.0600 0.00%
2023-08-30 0 0.060 0.055 0.067 0.060 0.068 368,000 22,262 0.0605 0.060 0.055 0.067 0.060 0.068 368,000 0.0605 0.00%
2023-08-29 0 0.060 0.060 0.061 0.060 0.061 182,000 11,062 0.0608 0.060 0.060 0.061 0.060 0.061 182,000 0.0608 -1.64%
2023-08-28 0 0.061 0.061 0.066 0.061 0.062 670,000 40,890 0.0610 0.061 0.061 0.066 0.061 0.062 670,000 0.0610 -14.08%
2023-08-25 0 0.071 0.065 0.071 - - 0 0 - 0.071 0.065 0.071 - - 0 - 0.00%
2023-08-24 0 0.071 0.067 0.071 0.070 0.071 238,000 16,664 0.0700 0.071 0.067 0.071 0.070 0.071 238,000 0.0700 0.00%
2023-08-23 0 0.071 0.065 0.071 0.065 0.071 288,000 18,772 0.0652 0.071 0.065 0.071 0.065 0.071 288,000 0.0652 5.97%
2023-08-22 0 0.067 0.067 0.074 0.065 0.069 998,000 66,756 0.0669 0.067 0.067 0.074 0.065 0.069 998,000 0.0669 -5.63%
2023-08-21 0 0.071 0.066 0.077 - - 0 0 - 0.071 0.066 0.077 - - 0 - 0.00%
2023-08-18 0 0.071 0.066 0.071 0.071 0.071 190,000 13,490 0.0710 0.071 0.066 0.071 0.071 0.071 190,000 0.0710 0.00%
2023-08-17 0 0.071 0.071 0.076 0.071 0.071 10,000 710 0.0710 0.071 0.071 0.076 0.071 0.071 10,000 0.0710 -2.74%
2023-08-16 0 0.073 0.071 0.073 - - 0 0 - 0.073 0.071 0.073 - - 0 - 0.00%
2023-08-15 0 0.073 0.071 0.073 - - 0 0 - 0.073 0.071 0.073 - - 0 - 0.00%
2023-08-14 0 0.073 0.071 0.077 - - 0 0 - 0.073 0.071 0.077 - - 0 - 0.00%
2023-08-11 0 0.073 0.073 0.078 0.073 0.076 426,000 32,168 0.0755 0.073 0.073 0.078 0.073 0.076 426,000 0.0755 -8.75%
2023-08-10 0 0.080 0.075 0.080 - - 0 0 - 0.080 0.075 0.080 - - 0 - 0.00%
2023-08-09 0 0.080 0.075 0.080 - - 0 0 - 0.080 0.075 0.080 - - 0 - 0.00%
2023-08-08 0 0.080 0.080 0.084 0.075 0.075 106,000 7,950 0.0750 0.080 0.080 0.084 0.075 0.075 106,000 0.0750 2.56%
2023-08-07 0 0.078 0.074 0.078 - - 0 0 - 0.078 0.074 0.078 - - 0 - 0.00%
2023-08-04 0 0.078 0.078 0.080 0.078 0.078 20,000 1,560 0.0780 0.078 0.078 0.080 0.078 0.078 20,000 0.0780 0.00%
2023-08-03 0 0.078 0.078 0.080 - - 0 0 - 0.078 0.078 0.080 - - 0 - 0.00%
2023-08-02 0 0.078 0.077 0.078 0.078 0.078 6,000 468 0.0780 0.078 0.077 0.078 0.078 0.078 6,000 0.0780 1.30%
2023-08-01 0 0.077 0.077 0.080 0.077 0.081 410,000 32,864 0.0802 0.077 0.077 0.080 0.077 0.081 410,000 0.0802 -4.94%
2023-07-31 0 0.081 0.080 0.085 0.081 0.081 90,000 7,290 0.0810 0.081 0.080 0.085 0.081 0.081 90,000 0.0810 0.00%
2023-07-28 0 0.081 0.081 0.089 0.081 0.090 1,102,000 96,544 0.0876 0.081 0.081 0.089 0.081 0.090 1,102,000 0.0876 -4.71%
2023-07-27 0 0.085 0.080 0.085 0.080 0.085 52,000 4,290 0.0825 0.085 0.080 0.085 0.080 0.085 52,000 0.0825 3.66%
2023-07-26 0 0.082 0.077 0.082 0.077 0.084 606,000 46,704 0.0771 0.082 0.077 0.082 0.077 0.084 606,000 0.0771 2.50%
2023-07-25 0 0.080 0.080 0.085 0.075 0.076 12,000 902 0.0752 0.080 0.080 0.085 0.075 0.076 12,000 0.0752 0.00%
2023-07-24 0 0.080 0.076 0.080 0.073 0.080 42,000 3,336 0.0794 0.080 0.076 0.080 0.073 0.080 42,000 0.0794 2.56%
2023-07-21 0 0.078 0.078 0.080 0.076 0.076 2,000 152 0.0760 0.078 0.078 0.080 0.076 0.076 2,000 0.0760 1.30%
2023-07-20 0 0.077 0.077 0.080 0.076 0.076 4,000 304 0.0760 0.077 0.077 0.080 0.076 0.076 4,000 0.0760 1.32%
2023-07-19 0 0.076 0.076 0.080 - - 0 0 - 0.076 0.076 0.080 - - 0 - 0.00%
2023-07-18 0 0.076 0.076 0.080 0.076 0.076 4,000 304 0.0760 0.076 0.076 0.080 0.076 0.076 4,000 0.0760 0.00%
2023-07-14 0 0.076 0.076 0.080 0.076 0.076 50,000 3,800 0.0760 0.076 0.076 0.080 0.076 0.076 50,000 0.0760 0.00%
2023-07-13 0 0.076 0.075 0.083 0.075 0.077 324,000 24,638 0.0760 0.076 0.075 0.083 0.075 0.077 324,000 0.0760 0.00%
2023-07-12 0 0.076 0.076 0.082 0.075 0.077 32,000 2,410 0.0753 0.076 0.076 0.082 0.075 0.077 32,000 0.0753 -6.17%
2023-07-11 0 0.081 0.081 0.082 0.074 0.081 108,000 8,622 0.0798 0.081 0.081 0.082 0.074 0.081 108,000 0.0798 0.00%
2023-07-10 0 0.081 0.080 0.093 0.080 0.081 20,000 1,602 0.0801 0.081 0.080 0.093 0.080 0.081 20,000 0.0801 2.53%
2023-07-07 0 0.079 0.079 0.093 0.079 0.079 4,000 316 0.0790 0.079 0.079 0.093 0.079 0.079 4,000 0.0790 -1.25%
2023-07-06 0 0.080 0.079 0.094 - - 0 0 - 0.080 0.079 0.094 - - 0 - 0.00%
2023-07-05 0 0.080 0.080 0.090 0.080 0.085 164,000 13,244 0.0808 0.080 0.080 0.090 0.080 0.085 164,000 0.0808 -1.23%
2023-07-04 0 0.081 0.081 0.090 0.080 0.084 366,000 29,666 0.0811 0.081 0.081 0.090 0.080 0.084 366,000 0.0811 -10.00%
2023-07-03 0 0.090 0.082 0.091 - - 0 0 - 0.090 0.082 0.091 - - 0 - -1.10%
2023-06-30 0 0.091 0.083 0.091 - - 0 0 - 0.091 0.083 0.091 - - 0 - 0.00%
2023-06-29 0 0.091 0.085 0.091 - - 0 0 - 0.091 0.085 0.091 - - 0 - -1.09%
2023-06-28 0 0.092 0.086 0.091 0.093 0.095 8,000 752 0.0940 0.092 0.086 0.091 0.093 0.095 8,000 0.0940 9.52%
2023-06-27 0 0.084 0.083 0.095 - - 0 0 - 0.084 0.083 0.095 - - 0 - 0.00%
2023-06-26 0 0.084 0.084 0.100 0.082 0.083 8,000 660 0.0825 0.084 0.084 0.100 0.082 0.083 8,000 0.0825 -9.68%
2023-06-23 0 0.093 0.085 0.094 - - 0 0 - 0.093 0.085 0.094 - - 0 - 0.00%
2023-06-21 0 0.093 0.086 0.093 - - 0 0 - 0.093 0.086 0.093 - - 0 - -1.06%
2023-06-20 0 0.094 0.082 0.094 - - 0 0 - 0.094 0.082 0.094 - - 0 - -1.05%
2023-06-19 0 0.095 0.084 0.096 0.096 0.097 276,000 26,666 0.0966 0.095 0.084 0.096 0.096 0.097 276,000 0.0966 -2.06%
2023-06-16 0 0.097 0.084 0.097 - - 0 0 - 0.097 0.084 0.097 - - 0 - -3.00%
2023-06-15 0 0.100 0.080 0.100 0.079 0.100 352,000 31,604 0.0898 0.100 0.080 0.100 0.079 0.100 352,000 0.0898 16.28%
2023-06-14 0 0.086 0.078 0.086 - - 0 0 - 0.086 0.078 0.086 - - 0 - 0.00%
2023-06-13 0 0.086 0.078 0.089 - - 0 0 - 0.086 0.078 0.089 - - 0 - 0.00%
2023-06-12 0 0.086 0.079 0.087 - - 0 0 - 0.086 0.079 0.087 - - 0 - 0.00%
2023-06-09 0 0.086 0.079 0.087 0.085 0.086 110,000 9,360 0.0851 0.086 0.079 0.087 0.085 0.086 110,000 0.0851 11.69%
2023-06-08 0 0.077 0.077 0.085 0.076 0.087 14,000 1,088 0.0777 0.077 0.077 0.085 0.076 0.087 14,000 0.0777 -3.75%
2023-06-07 0 0.080 0.078 0.088 - - 0 0 - 0.080 0.078 0.088 - - 0 - 0.00%
2023-06-06 0 0.080 0.078 0.088 - - 0 0 - 0.080 0.078 0.088 - - 0 - 0.00%
2023-06-05 0 0.080 0.080 0.088 0.080 0.089 124,000 9,956 0.0803 0.080 0.080 0.088 0.080 0.089 124,000 0.0803 -1.23%
2023-06-02 0 0.081 0.080 0.081 0.081 0.081 50,000 4,050 0.0810 0.081 0.080 0.081 0.081 0.081 50,000 0.0810 0.00%
2023-06-01 0 0.081 0.081 0.085 0.081 0.081 8,000 648 0.0810 0.081 0.081 0.085 0.081 0.081 8,000 0.0810 -1.22%
2023-05-31 0 0.082 0.081 0.082 0.082 0.089 132,000 11,606 0.0879 0.082 0.081 0.082 0.082 0.089 132,000 0.0879 -7.87%
2023-05-30 0 0.089 0.081 0.089 0.080 0.090 502,000 43,674 0.0870 0.089 0.081 0.089 0.080 0.090 502,000 0.0870 12.66%
2023-05-29 0 0.079 0.080 0.090 - - 0 0 - 0.079 0.080 0.090 - - 0 - 1.28%
2023-05-25 0 0.078 0.078 0.090 0.077 0.077 12,000 924 0.0770 0.078 0.078 0.090 0.077 0.077 12,000 0.0770 -11.36%
2023-05-24 0 0.088 0.078 0.089 - - 0 0 - 0.088 0.078 0.089 - - 0 - -1.12%
2023-05-23 0 0.089 0.081 0.090 0.089 0.089 30,000 2,670 0.0890 0.089 0.081 0.090 0.089 0.089 30,000 0.0890 7.23%
2023-05-22 0 0.083 0.083 0.085 0.083 0.085 142,000 12,062 0.0849 0.083 0.083 0.085 0.083 0.085 142,000 0.0849 -5.68%
2023-05-19 0 0.088 0.088 0.095 0.087 0.097 16,000 1,528 0.0955 0.088 0.088 0.095 0.087 0.097 16,000 0.0955 -7.37%
2023-05-18 0 0.095 0.086 0.095 0.096 0.096 14,000 1,344 0.0960 0.095 0.086 0.095 0.096 0.096 14,000 0.0960 -1.04%
2023-05-17 0 0.096 0.092 0.098 0.083 0.096 113,000 9,754 0.0863 0.096 0.092 0.098 0.083 0.096 113,000 0.0863 4.35%
2023-05-16 0 0.092 0.085 0.092 0.083 0.093 322,000 27,422 0.0852 0.092 0.085 0.092 0.083 0.093 322,000 0.0852 0.00%
2023-05-15 0 0.092 0.086 0.092 - - 0 0 - 0.092 0.086 0.092 - - 0 - -5.15%
2023-05-12 0 0.097 0.086 0.097 - - 0 0 - 0.097 0.086 0.097 - - 0 - -2.02%
2023-05-11 0 0.099 0.083 0.099 0.099 0.099 182,000 18,018 0.0990 0.099 0.083 0.099 0.099 0.099 182,000 0.0990 4.21%
2023-05-10 0 0.095 0.084 0.098 0.085 0.095 94,000 8,030 0.0854 0.095 0.084 0.098 0.085 0.095 94,000 0.0854 5.56%
2023-05-09 0 0.090 0.090 0.103 0.087 0.090 102,000 9,134 0.0895 0.090 0.090 0.103 0.087 0.090 102,000 0.0895 -11.76%
2023-05-08 0 0.102 0.089 0.103 - - 0 0 - 0.102 0.089 0.103 - - 0 - 0.00%
2023-05-05 0 0.102 0.090 0.102 - - 0 0 - 0.102 0.090 0.102 - - 0 - 0.00%
2023-05-04 0 0.102 0.089 0.102 - - 0 0 - 0.102 0.089 0.102 - - 0 - 0.00%
2023-05-03 0 0.102 0.089 0.103 - - 0 0 - 0.102 0.089 0.103 - - 0 - -1.92%
2023-05-02 0 0.104 0.090 0.104 0.088 0.104 36,000 3,422 0.0951 0.104 0.090 0.104 0.088 0.104 36,000 0.0951 4.00%
2023-04-28 0 0.100 0.089 0.104 - - 0 0 - 0.100 0.089 0.104 - - 0 - 0.00%
2023-04-27 0 0.100 0.091 0.100 - - 0 0 - 0.100 0.091 0.100 - - 0 - -1.96%
2023-04-26 0 0.102 0.088 0.102 - - 0 0 - 0.102 0.088 0.102 - - 0 - -0.97%
2023-04-25 0 0.103 0.091 0.103 - - 0 0 - 0.103 0.091 0.103 - - 0 - -0.96%
2023-04-24 0 0.104 0.087 0.102 0.087 0.107 145,000 14,518 0.1001 0.104 0.087 0.102 0.087 0.107 145,000 0.1001 10.64%
2023-04-21 0 0.094 0.091 0.095 0.090 0.100 188,000 17,882 0.0951 0.094 0.091 0.095 0.090 0.100 188,000 0.0951 -10.48%
2023-04-20 0 0.105 0.099 0.106 0.098 0.109 158,000 16,254 0.1029 0.105 0.099 0.106 0.098 0.109 158,000 0.1029 28.05%
2023-04-19 0 0.082 0.086 0.092 0.078 0.092 14,000 1,232 0.0880 0.082 0.086 0.092 0.078 0.092 14,000 0.0880 0.00%
2023-04-18 0 0.082 0.082 0.092 0.082 0.082 580,000 47,578 0.0820 0.082 0.082 0.092 0.082 0.082 580,000 0.0820 1.23%
2023-04-17 0 0.081 0.081 0.096 0.080 0.081 120,000 9,664 0.0805 0.081 0.081 0.096 0.080 0.081 120,000 0.0805 -4.71%
2023-04-14 0 0.085 0.084 0.085 0.077 0.086 886,000 72,692 0.0820 0.085 0.084 0.085 0.077 0.086 886,000 0.0820 -1.16%
2023-04-13 0 0.086 0.086 0.097 - - 0 0 - 0.086 0.086 0.097 - - 0 - 1.18%
2023-04-12 0 0.085 0.085 0.096 0.082 0.085 138,000 11,652 0.0844 0.085 0.085 0.096 0.082 0.085 138,000 0.0844 -3.41%
2023-04-11 0 0.088 0.088 0.099 0.088 0.092 264,000 23,958 0.0908 0.088 0.088 0.099 0.088 0.092 264,000 0.0908 -12.00%
2023-04-06 0 0.100 0.095 0.104 0.091 0.105 330,000 31,412 0.0952 0.100 0.095 0.104 0.091 0.105 330,000 0.0952 -4.76%
2023-04-04 0 0.105 0.093 0.105 - - 0 0 - 0.105 0.093 0.105 - - 0 - -3.67%
2023-04-03 0 0.109 0.096 0.110 0.090 0.120 528,000 55,010 0.1042 0.109 0.096 0.110 0.090 0.120 528,000 0.1042 4.81%
2023-03-31 0 0.104 0.092 0.104 0.090 0.104 322,000 30,296 0.0941 0.104 0.092 0.104 0.090 0.104 322,000 0.0941 -1.89%
2023-03-30 0 0.106 0.091 0.107 0.083 0.113 178,000 18,244 0.1025 0.106 0.091 0.107 0.083 0.113 178,000 0.1025 15.22%
2023-03-29 0 0.092 0.092 0.099 0.090 0.113 496,000 48,096 0.0970 0.092 0.092 0.099 0.090 0.113 496,000 0.0970 -2.13%
2023-03-28 0 0.094 0.094 0.100 0.091 0.110 296,000 28,502 0.0963 0.094 0.094 0.100 0.091 0.110 296,000 0.0963 -7.84%
2023-03-27 0 0.102 0.102 0.111 0.102 0.129 1,660,000 173,150 0.1043 0.102 0.102 0.111 0.102 0.129 1,660,000 0.1043 -11.30%
2023-03-24 0 0.115 0.115 0.120 0.105 0.149 30,940,000 3,899,290 0.1260 0.115 0.115 0.120 0.105 0.149 30,940,000 0.1260 25.00%
2023-03-23 0 0.092 0.081 0.092 0.080 0.092 764,000 61,756 0.0808 0.092 0.081 0.092 0.080 0.092 764,000 0.0808 12.20%
2023-03-22 0 0.082 0.078 0.082 0.075 0.085 556,000 43,698 0.0786 0.082 0.078 0.082 0.075 0.085 556,000 0.0786 -3.53%
2023-03-21 0 0.085 0.081 0.086 0.075 0.081 50,000 4,046 0.0809 0.085 0.081 0.086 0.075 0.081 50,000 0.0809 4.94%
2023-03-20 0 0.081 0.078 0.081 0.079 0.081 152,000 12,012 0.0790 0.081 0.078 0.081 0.079 0.081 152,000 0.0790 0.00%
2023-03-17 0 0.081 0.081 0.085 0.080 0.082 1,020,000 82,620 0.0810 0.081 0.081 0.085 0.080 0.082 1,020,000 0.0810 0.00%
2023-03-16 0 0.081 0.081 0.090 0.081 0.090 1,024,277 88,634 0.0865 0.081 0.081 0.090 0.081 0.090 1,024,277 0.0865 -11.96%
2023-03-15 0 0.092 0.085 0.092 - - 0 0 - 0.092 0.085 0.092 - - 0 - -1.08%
2023-03-14 0 0.093 0.085 0.093 - - 0 0 - 0.093 0.085 0.093 - - 0 - 0.00%
2023-03-13 0 0.093 0.085 0.093 - - 0 0 - 0.093 0.085 0.093 - - 0 - -2.11%
2023-03-10 0 0.095 0.083 0.099 0.082 0.095 192,000 16,714 0.0871 0.095 0.083 0.099 0.082 0.095 192,000 0.0871 11.76%
2023-03-09 0 0.085 0.084 0.086 - - 0 0 - 0.085 0.084 0.086 - - 0 - 0.00%
2023-03-08 0 0.085 0.085 0.086 0.085 0.086 228,000 19,556 0.0858 0.085 0.085 0.086 0.085 0.086 228,000 0.0858 -1.16%
2023-03-07 0 0.086 0.086 0.098 0.086 0.087 46,000 3,966 0.0862 0.086 0.086 0.098 0.086 0.087 46,000 0.0862 0.00%
2023-03-06 0 0.086 0.086 0.090 - - 0 0 - 0.086 0.086 0.090 - - 0 - 0.00%
2023-03-03 0 0.086 0.086 0.090 0.085 0.086 12,000 1,030 0.0858 0.086 0.086 0.090 0.085 0.086 12,000 0.0858 -5.49%
2023-03-02 0 0.091 0.085 0.091 - - 0 0 - 0.091 0.085 0.091 - - 0 - 0.00%
2023-03-01 0 0.091 0.090 0.104 0.090 0.091 118,000 10,652 0.0903 0.091 0.090 0.104 0.090 0.091 118,000 0.0903 1.11%
2023-02-28 0 0.090 0.085 0.091 0.082 0.092 52,000 4,284 0.0824 0.090 0.085 0.091 0.082 0.092 52,000 0.0824 2.27%
2023-02-27 0 0.088 0.088 0.094 0.088 0.088 4,000 352 0.0880 0.088 0.088 0.094 0.088 0.088 4,000 0.0880 0.00%
2023-02-24 0 0.088 0.088 0.096 0.088 0.088 8,000 704 0.0880 0.088 0.088 0.096 0.088 0.088 8,000 0.0880 -2.22%
2023-02-23 0 0.090 0.088 0.090 - - 0 0 - 0.090 0.088 0.090 - - 0 - -2.17%
2023-02-22 0 0.092 0.088 0.098 - - 0 0 - 0.092 0.088 0.098 - - 0 - 0.00%
2023-02-21 0 0.092 0.092 0.108 - - 0 0 - 0.092 0.092 0.108 - - 0 - 0.00%
2023-02-20 0 0.092 0.088 0.100 - - 100,000 9,300 0.0930 0.092 0.088 0.100 - - 100,000 0.0930 -1.08%
2023-02-17 0 0.093 0.090 0.093 - - 0 0 - 0.093 0.090 0.093 - - 0 - 0.00%
2023-02-16 0 0.093 0.089 0.097 0.091 0.097 108,000 9,924 0.0919 0.093 0.089 0.097 0.091 0.097 108,000 0.0919 2.20%
2023-02-15 0 0.091 0.088 0.103 0.091 0.095 124,000 11,350 0.0915 0.091 0.088 0.103 0.091 0.095 124,000 0.0915 -11.65%
2023-02-14 0 0.103 0.090 0.103 0.103 0.103 50,000 5,150 0.1030 0.103 0.090 0.103 0.103 0.103 50,000 0.1030 0.00%
2023-02-13 0 0.103 0.090 0.103 0.102 0.104 690,000 71,624 0.1038 0.103 0.090 0.103 0.102 0.104 690,000 0.1038 3.00%
2023-02-10 0 0.100 0.088 0.100 0.098 0.102 22,000 2,204 0.1002 0.100 0.088 0.100 0.098 0.102 22,000 0.1002 2.04%
2023-02-09 0 0.098 0.091 0.098 0.098 0.099 256,000 25,298 0.0988 0.098 0.091 0.098 0.098 0.099 256,000 0.0988 11.36%
2023-02-08 0 0.088 0.088 0.099 0.086 0.086 22,000 2,072 0.0942 0.088 0.088 0.099 0.086 0.086 22,000 0.0942 -2.22%
2023-02-07 0 0.090 0.090 0.095 0.088 0.088 140,000 12,320 0.0880 0.090 0.090 0.095 0.088 0.088 140,000 0.0880 5.88%
2023-02-06 0 0.085 0.085 0.097 0.085 0.092 126,000 11,348 0.0901 0.085 0.085 0.097 0.085 0.092 126,000 0.0901 -12.37%
2023-02-03 0 0.097 0.092 0.099 0.087 0.098 326,000 30,496 0.0935 0.097 0.092 0.099 0.087 0.098 326,000 0.0935 4.30%
2023-02-02 0 0.093 0.088 0.096 0.088 0.093 24,000 2,178 0.0908 0.093 0.088 0.096 0.088 0.093 24,000 0.0908 0.00%
2023-02-01 0 0.093 0.093 0.097 0.093 0.093 28,000 2,604 0.0930 0.093 0.093 0.097 0.093 0.093 28,000 0.0930 8.14%
2023-01-31 0 0.086 0.086 0.096 0.086 0.097 34,000 3,072 0.0904 0.086 0.086 0.096 0.086 0.097 34,000 0.0904 -7.53%
2023-01-30 0 0.093 0.093 0.097 0.093 0.093 30,000 2,790 0.0930 0.093 0.093 0.097 0.093 0.093 30,000 0.0930 -1.06%
2023-01-27 0 0.094 0.092 0.094 0.093 0.094 10,000 932 0.0932 0.094 0.092 0.094 0.093 0.094 10,000 0.0932 2.17%
2023-01-26 0 0.092 0.092 0.097 0.090 0.099 246,000 22,464 0.0913 0.092 0.092 0.097 0.090 0.099 246,000 0.0913 -5.15%
2023-01-20 0 0.097 0.090 0.097 0.090 0.099 102,000 9,198 0.0902 0.097 0.090 0.097 0.090 0.099 102,000 0.0902 7.78%
2023-01-19 0 0.090 0.090 0.099 0.090 0.092 178,000 16,326 0.0917 0.090 0.090 0.099 0.090 0.092 178,000 0.0917 -5.26%
2023-01-18 0 0.095 0.095 0.100 0.095 0.095 100,000 9,500 0.0950 0.095 0.095 0.100 0.095 0.095 100,000 0.0950 1.06%
2023-01-17 0 0.094 0.093 0.100 0.093 0.094 38,000 3,536 0.0931 0.094 0.093 0.100 0.093 0.094 38,000 0.0931 2.17%
2023-01-16 0 0.092 0.092 0.094 0.091 0.102 134,000 13,378 0.0998 0.092 0.092 0.094 0.091 0.102 134,000 0.0998 -8.00%
2023-01-13 0 0.100 0.095 0.100 0.093 0.103 82,000 8,046 0.0981 0.100 0.095 0.100 0.093 0.103 82,000 0.0981 0.00%
2023-01-12 0 0.100 0.095 0.103 - - 0 0 - 0.100 0.095 0.103 - - 0 - 0.00%
2023-01-11 0 0.100 0.100 0.102 0.092 0.100 522,000 52,184 0.1000 0.100 0.100 0.102 0.092 0.100 522,000 0.1000 1.01%
2023-01-10 0 0.099 0.099 0.100 0.097 0.110 582,000 58,580 0.1007 0.099 0.099 0.100 0.097 0.110 582,000 0.1007 10.00%
2023-01-09 0 0.090 0.090 0.098 0.088 0.099 338,000 30,910 0.0914 0.090 0.090 0.098 0.088 0.099 338,000 0.0914 -9.09%
2023-01-06 0 0.099 0.087 0.099 - - 0 0 - 0.099 0.087 0.099 - - 0 - -1.00%
2023-01-05 0 0.100 0.088 0.100 0.087 0.100 250,000 24,354 0.0974 0.100 0.088 0.100 0.087 0.100 250,000 0.0974 9.89%
2023-01-04 0 0.091 0.093 0.098 0.091 0.093 278,000 25,636 0.0922 0.091 0.093 0.098 0.091 0.093 278,000 0.0922 2.25%
2023-01-03 0 0.089 0.086 0.089 - - 0 0 - 0.089 0.086 0.089 - - 0 - 0.00%
2022-12-30 0 0.089 0.085 0.089 0.085 0.090 50,000 4,470 0.0894 0.089 0.085 0.089 0.085 0.090 50,000 0.0894 11.25%
2022-12-29 0 0.080 0.080 0.090 0.080 0.084 345,067 27,954 0.0810 0.080 0.080 0.090 0.080 0.084 345,067 0.0810 -14.89%
2022-12-28 0 0.094 0.083 0.094 0.083 0.097 8,000 740 0.0925 0.094 0.083 0.094 0.083 0.097 8,000 0.0925 13.25%
2022-12-23 0 0.083 0.083 0.090 0.081 0.091 110,001 9,296 0.0845 0.083 0.083 0.090 0.081 0.091 110,001 0.0845 -7.78%
2022-12-22 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2022-12-21 0 0.090 0.088 0.090 0.083 0.100 116,000 10,034 0.0865 0.090 0.088 0.090 0.083 0.100 116,000 0.0865 -3.23%
2022-12-20 0 0.093 0.082 0.099 - - 0 0 - 0.093 0.082 0.099 - - 0 - 0.00%
2022-12-19 0 0.093 0.085 0.098 - - 0 0 - 0.093 0.085 0.098 - - 0 - 0.00%
2022-12-16 0 0.093 0.088 0.098 0.081 0.099 323,762 29,124 0.0900 0.093 0.088 0.098 0.081 0.099 323,762 0.0900 -3.12%
2022-12-15 0 0.096 0.082 0.096 - - 0 0 - 0.096 0.082 0.096 - - 0 - 0.00%
2022-12-14 0 0.096 0.083 0.096 0.096 0.096 34,000 3,264 0.0960 0.096 0.083 0.096 0.096 0.096 34,000 0.0960 15.66%
2022-12-13 0 0.083 0.083 0.099 0.083 0.084 82,505 6,862 0.0832 0.083 0.083 0.099 0.083 0.084 82,505 0.0832 -6.74%
2022-12-12 0 0.089 0.089 0.100 0.084 0.084 32,035 2,690 0.0840 0.089 0.089 0.100 0.084 0.084 32,035 0.0840 0.00%
2022-12-09 0 0.089 0.089 0.093 0.089 0.095 148,000 13,270 0.0897 0.089 0.089 0.093 0.089 0.095 148,000 0.0897 0.00%
2022-12-08 0 0.089 0.082 0.089 0.082 0.090 524,000 45,434 0.0867 0.089 0.082 0.089 0.082 0.090 524,000 0.0867 7.23%
2022-12-07 0 0.083 0.083 0.089 0.083 0.089 798,914 69,852 0.0874 0.083 0.083 0.089 0.083 0.089 798,914 0.0874 0.00%
2022-12-06 0 0.083 0.082 0.084 0.082 0.084 424,000 35,210 0.0830 0.083 0.082 0.084 0.082 0.084 424,000 0.0830 -1.19%
2022-12-05 0 0.084 0.081 0.084 0.080 0.087 310,938 25,949 0.0835 0.084 0.081 0.084 0.080 0.087 310,938 0.0835 -3.45%
2022-12-02 0 0.087 0.076 0.098 - - 0 0 - 0.087 0.076 0.098 - - 0 - 0.00%
2022-12-01 0 0.087 0.087 0.090 0.085 0.087 636,000 54,690 0.0860 0.087 0.087 0.090 0.085 0.087 636,000 0.0860 11.54%
2022-11-30 0 0.078 0.078 0.087 0.074 0.078 104,991 7,779 0.0741 0.078 0.078 0.087 0.074 0.078 104,991 0.0741 -1.27%
2022-11-29 0 0.079 0.079 0.089 0.077 0.077 2,000 154 0.0770 0.079 0.079 0.089 0.077 0.077 2,000 0.0770 -4.82%
2022-11-28 0 0.083 0.083 0.089 - - 0 0 - 0.083 0.083 0.089 - - 0 - 2.47%
2022-11-25 0 0.081 0.081 0.089 0.081 0.081 24,000 1,944 0.0810 0.081 0.081 0.089 0.081 0.081 24,000 0.0810 0.00%
2022-11-24 0 0.081 0.081 0.091 0.079 0.084 145,211 12,173 0.0838 0.081 0.081 0.091 0.079 0.084 145,211 0.0838 -3.57%
2022-11-23 0 0.084 0.080 0.084 0.084 0.084 12,000 1,008 0.0840 0.084 0.080 0.084 0.084 0.084 12,000 0.0840 0.00%
2022-11-22 0 0.084 0.080 0.086 - - 0 0 - 0.084 0.080 0.086 - - 0 - 0.00%
2022-11-21 0 0.084 0.084 0.090 0.084 0.086 104,000 8,884 0.0854 0.084 0.084 0.090 0.084 0.086 104,000 0.0854 -13.40%
2022-11-18 0 0.097 0.086 0.097 - - 0 0 - 0.097 0.086 0.097 - - 0 - -1.02%
2022-11-17 0 0.098 0.085 0.098 0.083 0.098 275,027 24,080 0.0876 0.098 0.085 0.098 0.083 0.098 275,027 0.0876 -1.01%
2022-11-16 0 0.099 0.087 0.099 0.085 0.100 134,000 12,374 0.0923 0.099 0.087 0.099 0.085 0.100 134,000 0.0923 2.06%
2022-11-15 0 0.097 0.083 0.097 0.081 0.097 176,506 15,324 0.0868 0.097 0.083 0.097 0.081 0.097 176,506 0.0868 14.12%
2022-11-14 0 0.085 0.084 0.100 0.083 0.090 99,800 8,592 0.0861 0.085 0.084 0.100 0.083 0.090 99,800 0.0861 -4.49%
2022-11-11 0 0.089 0.089 0.099 0.085 0.105 1,428,000 140,986 0.0987 0.089 0.089 0.099 0.085 0.105 1,428,000 0.0987 14.10%
2022-11-10 0 0.078 0.078 0.098 0.078 0.099 212,000 17,598 0.0830 0.078 0.078 0.098 0.078 0.099 212,000 0.0830 -3.70%
2022-11-09 0 0.081 0.081 0.085 0.081 0.081 2,000 162 0.0810 0.081 0.081 0.085 0.081 0.081 2,000 0.0810 -4.71%
2022-11-08 0 0.085 0.085 0.088 0.080 0.089 326,891 27,638 0.0845 0.085 0.085 0.088 0.080 0.089 326,891 0.0845 2.41%
2022-11-07 0 0.083 0.081 0.095 0.077 0.105 1,422,646 123,205 0.0866 0.083 0.081 0.095 0.077 0.105 1,422,646 0.0866 -12.63%
2022-11-04 0 0.095 0.079 0.095 0.076 0.095 24,000 2,204 0.0918 0.095 0.079 0.095 0.076 0.095 24,000 0.0918 -1.04%
2022-11-03 0 0.096 0.075 0.096 0.072 0.099 156,000 12,708 0.0815 0.096 0.075 0.096 0.072 0.099 156,000 0.0815 11.63%
2022-11-02 0 0.086 0.072 0.086 0.086 0.086 108,000 9,148 0.0847 0.086 0.072 0.086 0.086 0.086 108,000 0.0847 14.67%
2022-11-01 0 0.075 0.075 0.079 0.073 0.076 334,000 24,442 0.0732 0.075 0.075 0.079 0.073 0.076 334,000 0.0732 -11.76%
2022-10-31 0 0.085 0.073 0.085 0.073 0.085 54,000 4,392 0.0813 0.085 0.073 0.085 0.073 0.085 54,000 0.0813 0.00%
2022-10-28 0 0.085 0.073 0.104 0.071 0.085 14,000 1,134 0.0810 0.085 0.073 0.104 0.071 0.085 14,000 0.0810 13.33%
2022-10-27 0 0.075 0.071 0.075 0.075 0.075 324,000 24,300 0.0750 0.075 0.071 0.075 0.075 0.075 324,000 0.0750 0.00%
2022-10-26 0 0.075 0.070 0.075 0.075 0.075 6,000 450 0.0750 0.075 0.070 0.075 0.075 0.075 6,000 0.0750 0.00%
2022-10-25 0 0.075 0.070 0.075 0.070 0.077 96,000 7,284 0.0759 0.075 0.070 0.075 0.070 0.077 96,000 0.0759 2.74%
2022-10-24 0 0.073 0.073 0.078 0.073 0.073 112,000 8,188 0.0731 0.073 0.073 0.078 0.073 0.073 112,000 0.0731 -16.09%
2022-10-21 0 0.087 0.075 0.090 0.082 0.087 368,000 30,488 0.0828 0.087 0.075 0.090 0.082 0.087 368,000 0.0828 14.47%
2022-10-20 0 0.076 0.079 0.082 0.076 0.088 100,000 8,000 0.0800 0.076 0.079 0.082 0.076 0.088 100,000 0.0800 -1.30%
2022-10-19 0 0.077 0.075 0.088 0.075 0.076 6,000 454 0.0757 0.077 0.075 0.088 0.075 0.076 6,000 0.0757 -14.44%
2022-10-18 0 0.090 0.075 0.090 0.077 0.090 6,000 514 0.0857 0.090 0.075 0.090 0.077 0.090 6,000 0.0857 -2.17%
2022-10-17 0 0.092 0.074 0.092 0.074 0.094 56,000 5,124 0.0915 0.092 0.074 0.092 0.074 0.094 56,000 0.0915 15.00%
2022-10-14 0 0.080 0.080 0.094 0.076 0.095 226,000 19,034 0.0842 0.080 0.080 0.094 0.076 0.095 226,000 0.0842 -13.98%
2022-10-13 0 0.093 0.075 0.093 0.075 0.094 156,000 13,650 0.0875 0.093 0.075 0.093 0.075 0.094 156,000 0.0875 6.90%
2022-10-12 0 0.087 0.070 0.087 0.066 0.091 480,000 34,526 0.0719 0.087 0.070 0.087 0.066 0.091 480,000 0.0719 17.57%
2022-10-11 0 0.074 0.074 0.080 0.073 0.080 112,000 8,458 0.0755 0.074 0.074 0.080 0.073 0.080 112,000 0.0755 -2.63%
2022-10-10 0 0.076 0.075 0.087 0.076 0.083 206,000 16,006 0.0777 0.076 0.075 0.087 0.076 0.083 206,000 0.0777 -13.64%
2022-10-07 0 0.088 0.088 0.093 0.085 0.089 24,000 2,100 0.0875 0.088 0.088 0.093 0.085 0.089 24,000 0.0875 -6.38%
2022-10-06 0 0.094 0.085 0.095 - - 0 0 - 0.094 0.085 0.095 - - 0 - 0.00%
2022-10-05 0 0.094 0.094 0.095 0.094 0.094 110,000 10,340 0.0940 0.094 0.094 0.095 0.094 0.094 110,000 0.0940 -1.05%
2022-10-03 0 0.095 0.089 0.095 - - 0 0 - 0.095 0.089 0.095 - - 0 - 0.00%
2022-09-30 0 0.095 0.090 0.095 0.089 0.097 232,000 21,292 0.0918 0.095 0.090 0.095 0.089 0.097 232,000 0.0918 4.40%
2022-09-29 0 0.091 0.090 0.091 0.091 0.091 14,000 1,274 0.0910 0.091 0.090 0.091 0.091 0.091 14,000 0.0910 0.00%
2022-09-28 0 0.091 0.091 0.097 0.091 0.093 116,000 10,710 0.0923 0.091 0.091 0.097 0.091 0.093 116,000 0.0923 -8.08%
2022-09-27 0 0.099 0.093 0.099 - - 0 0 - 0.099 0.093 0.099 - - 0 - 0.00%
2022-09-26 0 0.099 0.093 0.099 0.099 0.099 16,000 1,584 0.0990 0.099 0.093 0.099 0.099 0.099 16,000 0.0990 0.00%
2022-09-23 0 0.099 0.092 0.099 0.091 0.099 344,000 33,250 0.0967 0.099 0.092 0.099 0.091 0.099 344,000 0.0967 0.00%
2022-09-22 0 0.099 0.094 0.100 0.091 0.100 164,000 16,320 0.0995 0.099 0.094 0.100 0.091 0.100 164,000 0.0995 -1.98%
2022-09-21 0 0.101 0.093 0.102 - - 0 0 - 0.101 0.093 0.102 - - 0 - 0.00%
2022-09-20 0 0.101 0.095 0.101 0.095 0.107 344,000 33,990 0.0988 0.101 0.095 0.101 0.095 0.107 344,000 0.0988 5.21%
2022-09-19 0 0.096 0.096 0.101 0.096 0.103 1,142,000 114,556 0.1003 0.096 0.096 0.101 0.096 0.103 1,142,000 0.1003 -20.00%
2022-09-16 0 0.120 0.103 0.120 0.098 0.128 276,000 29,960 0.1086 0.120 0.103 0.120 0.098 0.128 276,000 0.1086 18.81%
2022-09-15 0 0.101 0.100 0.124 0.101 0.101 82,000 8,382 0.1022 0.101 0.100 0.124 0.101 0.101 82,000 0.1022 -8.18%
2022-09-14 0 0.110 0.094 0.126 0.097 0.110 312,000 31,750 0.1018 0.110 0.094 0.126 0.097 0.110 312,000 0.1018 6.80%
2022-09-13 0 0.103 0.103 0.110 0.103 0.106 324,000 33,916 0.1047 0.103 0.103 0.110 0.103 0.106 324,000 0.1047 -6.36%
2022-09-09 0 0.110 0.110 0.117 0.107 0.119 148,000 17,138 0.1158 0.110 0.110 0.117 0.107 0.119 148,000 0.1158 -5.17%
2022-09-08 0 0.116 0.105 0.121 0.116 0.116 6,000 696 0.1160 0.116 0.105 0.121 0.116 0.116 6,000 0.1160 0.00%
2022-09-07 0 0.116 0.101 0.116 0.116 0.116 6,000 696 0.1160 0.116 0.101 0.116 0.116 0.116 6,000 0.1160 9.43%
2022-09-06 0 0.106 0.106 0.115 0.102 0.106 6,000 648 0.1080 0.106 0.106 0.115 0.102 0.106 6,000 0.1080 -8.62%
2022-09-05 0 0.116 0.102 0.116 0.101 0.117 86,000 9,114 0.1060 0.116 0.102 0.116 0.101 0.117 86,000 0.1060 3.57%
2022-09-02 0 0.112 0.101 0.112 0.105 0.112 12,000 1,274 0.1062 0.112 0.101 0.112 0.105 0.112 12,000 0.1062 6.67%
2022-09-01 0 0.105 0.105 0.118 0.105 0.110 124,000 13,474 0.1087 0.105 0.105 0.118 0.105 0.110 124,000 0.1087 -5.41%
2022-08-31 0 0.111 0.111 0.117 - - 0 0 - 0.111 0.111 0.117 - - 0 - 0.00%
2022-08-30 0 0.111 0.110 0.119 0.111 0.111 30,000 3,330 0.1110 0.111 0.110 0.119 0.111 0.111 30,000 0.1110 -12.60%
2022-08-29 0 0.127 0.109 0.127 0.106 0.128 24,000 2,924 0.1218 0.127 0.109 0.127 0.106 0.128 24,000 0.1218 5.83%
2022-08-26 0 0.120 0.110 0.120 0.111 0.120 6,000 702 0.1170 0.120 0.110 0.120 0.111 0.120 6,000 0.1170 9.09%
2022-08-25 0 0.110 0.110 0.121 0.110 0.114 386,000 43,282 0.1121 0.110 0.110 0.121 0.110 0.114 386,000 0.1121 -9.84%
2022-08-24 0 0.122 0.113 0.123 - - 0 0 - 0.122 0.113 0.123 - - 0 - 0.00%
2022-08-23 0 0.122 0.113 0.125 0.114 0.122 118,000 13,532 0.1147 0.122 0.113 0.125 0.114 0.122 118,000 0.1147 -0.81%
2022-08-22 0 0.123 0.113 0.123 0.113 0.125 16,000 1,866 0.1166 0.123 0.113 0.123 0.113 0.125 16,000 0.1166 8.85%
2022-08-19 0 0.113 0.112 0.124 0.113 0.114 18,000 2,040 0.1133 0.113 0.112 0.124 0.113 0.114 18,000 0.1133 -0.88%
2022-08-18 0 0.114 0.114 0.118 0.114 0.115 74,000 8,466 0.1144 0.114 0.114 0.118 0.114 0.115 74,000 0.1144 -10.94%
2022-08-17 0 0.128 0.113 0.128 0.128 0.128 10,000 1,280 0.1280 0.128 0.113 0.128 0.128 0.128 10,000 0.1280 0.00%
2022-08-16 0 0.128 0.112 0.128 - - 0 0 - 0.128 0.112 0.128 - - 0 - 0.00%
2022-08-15 0 0.128 0.113 0.129 - - 0 0 - 0.128 0.113 0.129 - - 0 - 0.00%
2022-08-12 0 0.128 0.112 0.128 - - 0 0 - 0.128 0.112 0.128 - - 0 - 0.00%
2022-08-11 0 0.128 0.112 0.129 - - 0 0 - 0.128 0.112 0.129 - - 0 - 0.00%
2022-08-10 0 0.128 0.112 0.128 0.128 0.128 108,000 13,824 0.1280 0.128 0.112 0.128 0.128 0.128 108,000 0.1280 -0.78%
2022-08-09 0 0.129 0.112 0.129 0.130 0.130 20,000 2,600 0.1300 0.129 0.112 0.129 0.130 0.130 20,000 0.1300 4.88%
2022-08-08 0 0.123 0.113 0.123 - - 102,000 11,868 0.1164 0.123 0.113 0.123 - - 102,000 0.1164 0.00%
2022-08-05 0 0.123 0.113 0.123 0.123 0.125 182,000 22,458 0.1234 0.123 0.113 0.123 0.123 0.125 182,000 0.1234 7.89%
2022-08-04 0 0.114 0.113 0.124 0.112 0.114 10,000 1,174 0.1174 0.114 0.113 0.124 0.112 0.114 10,000 0.1174 -0.87%
2022-08-03 0 0.115 0.113 0.125 0.115 0.115 30,000 3,450 0.1150 0.115 0.113 0.125 0.115 0.115 30,000 0.1150 1.77%
2022-08-02 0 0.113 0.113 0.127 0.113 0.113 6,000 678 0.1130 0.113 0.113 0.127 0.113 0.113 6,000 0.1130 -11.72%
2022-08-01 0 0.128 0.112 0.128 0.132 0.135 52,000 6,870 0.1321 0.128 0.112 0.128 0.132 0.135 52,000 0.1321 0.00%
2022-07-29 0 0.128 0.112 0.130 - - 0 0 - 0.128 0.112 0.130 - - 0 - 0.00%
2022-07-28 0 0.128 0.113 0.128 0.120 0.135 18,000 2,334 0.1297 0.128 0.113 0.128 0.120 0.135 18,000 0.1297 6.67%
2022-07-27 0 0.120 0.120 0.122 0.120 0.122 440,000 53,040 0.1205 0.120 0.120 0.122 0.120 0.122 440,000 0.1205 0.00%
2022-07-26 0 0.120 0.121 0.125 0.120 0.210 46,000 5,700 0.1239 0.120 0.121 0.125 0.120 0.210 46,000 0.1239 5.26%
2022-07-25 0 0.114 0.114 0.125 0.114 0.114 20,000 2,280 0.1140 0.114 0.114 0.125 0.114 0.114 20,000 0.1140 -7.32%
2022-07-22 0 0.123 0.117 0.127 0.115 0.181 204,000 26,712 0.1309 0.123 0.117 0.127 0.115 0.181 204,000 0.1309 8.85%
2022-07-21 0 0.113 0.113 0.119 0.113 0.113 14,000 1,582 0.1130 0.113 0.113 0.119 0.113 0.113 14,000 0.1130 -5.83%
2022-07-20 0 0.120 0.113 0.120 0.113 0.133 82,000 10,612 0.1294 0.120 0.113 0.120 0.113 0.133 82,000 0.1294 6.19%
2022-07-19 0 0.113 0.111 0.116 0.110 0.115 686,000 76,738 0.1119 0.113 0.111 0.116 0.110 0.115 686,000 0.1119 -6.61%
2022-07-18 0 0.121 0.121 0.123 0.121 0.122 530,000 64,410 0.1215 0.121 0.121 0.123 0.121 0.122 530,000 0.1215 -3.97%
2022-07-15 0 0.126 0.115 0.126 - - 0 0 - 0.126 0.115 0.126 - - 0 - 0.00%
2022-07-14 0 0.126 0.119 0.126 0.125 0.141 484,000 62,294 0.1287 0.126 0.119 0.126 0.125 0.141 484,000 0.1287 5.00%
2022-07-13 0 0.120 0.114 0.120 0.114 0.120 112,000 13,302 0.1188 0.120 0.114 0.120 0.114 0.120 112,000 0.1188 -0.83%
2022-07-12 0 0.121 0.111 0.121 0.120 0.129 602,000 73,072 0.1214 0.121 0.111 0.121 0.120 0.129 602,000 0.1214 -6.92%
2022-07-11 0 0.130 0.118 0.130 0.120 0.134 936,000 116,580 0.1246 0.130 0.118 0.130 0.120 0.134 936,000 0.1246 0.00%
2022-07-08 0 0.130 0.121 0.130 0.121 0.133 70,000 8,612 0.1230 0.130 0.121 0.130 0.121 0.133 70,000 0.1230 0.78%
2022-07-07 0 0.129 0.122 0.129 0.121 0.131 450,000 57,400 0.1276 0.129 0.122 0.129 0.121 0.131 450,000 0.1276 5.74%
2022-07-06 0 0.122 0.121 0.122 0.121 0.126 308,000 37,562 0.1220 0.122 0.121 0.122 0.121 0.126 308,000 0.1220 -5.43%
2022-07-05 0 0.129 0.124 0.130 0.124 0.135 204,000 25,358 0.1243 0.129 0.124 0.130 0.124 0.135 204,000 0.1243 0.00%
2022-07-04 0 0.129 0.125 0.129 0.125 0.153 1,064,000 137,008 0.1288 0.129 0.125 0.129 0.125 0.153 1,064,000 0.1288 -9.15%
2022-06-30 0 0.142 0.138 0.142 0.137 0.165 1,328,000 192,302 0.1448 0.142 0.138 0.142 0.137 0.165 1,328,000 0.1448 -7.79%
2022-06-29 0 0.154 0.151 0.154 0.148 0.205 8,512,000 1,412,464 0.1659 0.154 0.151 0.154 0.148 0.205 8,512,000 0.1659 -16.76%
2022-06-28 0 0.185 0.177 0.185 0.138 0.248 104,148,000 21,084,036 0.2024 0.185 0.177 0.185 0.138 0.248 104,148,000 0.2024 54.17%
2022-06-27 0 0.120 0.106 0.120 0.105 0.117 558,000 61,442 0.1101 0.120 0.106 0.120 0.105 0.117 558,000 0.1101 4.35%
2022-06-24 0 0.115 0.103 0.115 - - 0 0 - 0.115 0.103 0.115 - - 0 - 0.00%
2022-06-23 0 0.115 0.103 0.115 - - 0 0 - 0.115 0.103 0.115 - - 0 - -3.36%
2022-06-22 0 0.119 0.112 0.119 0.110 0.120 96,000 10,810 0.1126 0.119 0.112 0.119 0.110 0.120 96,000 0.1126 10.19%
2022-06-21 0 0.108 0.105 0.108 0.103 0.112 24,000 2,628 0.1095 0.108 0.105 0.108 0.103 0.112 24,000 0.1095 5.88%
2022-06-20 0 0.102 0.107 0.108 0.101 0.103 116,000 11,906 0.1026 0.102 0.107 0.108 0.101 0.103 116,000 0.1026 -6.42%
2022-06-17 0 0.109 0.103 0.109 - - 0 0 - 0.109 0.103 0.109 - - 0 - 0.00%
2022-06-16 0 0.109 0.106 0.110 0.103 0.110 1,408,000 149,714 0.1063 0.109 0.106 0.110 0.103 0.110 1,408,000 0.1063 -7.63%
2022-06-15 0 0.118 0.110 0.123 - - 0 0 - 0.118 0.110 0.123 - - 0 - 0.00%
2022-06-14 0 0.118 0.103 0.118 - - 0 0 - 0.118 0.103 0.118 - - 0 - 0.00%
2022-06-13 0 0.118 0.103 0.118 - - 0 0 - 0.118 0.103 0.118 - - 0 - -0.84%
2022-06-10 0 0.119 0.104 0.119 - - 0 0 - 0.119 0.104 0.119 - - 0 - -0.83%
2022-06-09 0 0.120 0.115 0.120 0.110 0.120 610,000 67,718 0.1110 0.120 0.115 0.120 0.110 0.120 610,000 0.1110 9.09%
2022-06-08 0 0.110 0.101 0.110 0.101 0.110 830,000 84,084 0.1013 0.110 0.101 0.110 0.101 0.110 830,000 0.1013 0.92%
2022-06-07 0 0.109 0.109 0.110 0.101 0.103 268,000 27,250 0.1017 0.109 0.109 0.110 0.101 0.103 268,000 0.1017 -4.39%
2022-06-06 0 0.114 0.110 0.115 - - 0 0 - 0.114 0.110 0.115 - - 0 - -0.87%
2022-06-02 0 0.115 0.103 0.115 0.105 0.120 608,000 69,142 0.1137 0.115 0.103 0.115 0.105 0.120 608,000 0.1137 16.16%
2022-06-01 0 0.099 0.099 0.110 0.099 0.099 38,000 3,762 0.0990 0.099 0.099 0.110 0.099 0.099 38,000 0.0990 0.00%
2022-05-31 0 0.099 0.099 0.109 0.099 0.099 100,000 9,900 0.0990 0.099 0.099 0.109 0.099 0.099 100,000 0.0990 0.00%
2022-05-30 0 0.099 0.099 0.109 0.098 0.099 40,000 4,068 0.1017 0.099 0.099 0.109 0.098 0.099 40,000 0.1017 1.02%
2022-05-27 0 0.098 0.098 0.110 0.096 0.110 198,000 20,736 0.1047 0.098 0.098 0.110 0.096 0.110 198,000 0.1047 -6.67%
2022-05-26 0 0.105 0.096 0.105 0.100 0.105 84,000 8,420 0.1002 0.105 0.096 0.105 0.100 0.105 84,000 0.1002 5.00%
2022-05-25 0 0.100 0.100 0.105 0.100 0.105 108,000 11,300 0.1046 0.100 0.100 0.105 0.100 0.105 108,000 0.1046 -9.09%
2022-05-24 0 0.110 0.096 0.110 - - 0 0 - 0.110 0.096 0.110 - - 0 - -0.90%
2022-05-23 0 0.111 0.096 0.111 - - 0 0 - 0.111 0.096 0.111 - - 0 - 0.00%
2022-05-20 0 0.111 0.092 0.111 0.095 0.114 28,000 3,078 0.1099 0.111 0.092 0.111 0.095 0.114 28,000 0.1099 8.82%
2022-05-19 0 0.102 0.095 0.102 - - 0 0 - 0.102 0.095 0.102 - - 0 - 0.00%
2022-05-18 0 0.102 0.096 0.112 - - 0 0 - 0.102 0.096 0.112 - - 0 - 0.00%
2022-05-17 0 0.102 0.095 0.109 0.090 0.103 206,000 19,260 0.0935 0.102 0.095 0.109 0.090 0.103 206,000 0.0935 2.00%
2022-05-16 0 0.100 0.095 0.110 0.100 0.118 66,000 7,288 0.1104 0.100 0.095 0.110 0.100 0.118 66,000 0.1104 -5.66%
2022-05-13 0 0.106 0.095 0.117 0.106 0.114 8,000 896 0.1120 0.106 0.095 0.117 0.106 0.114 8,000 0.1120 -0.93%
2022-05-12 0 0.107 0.097 0.109 - - 0 0 - 0.107 0.097 0.109 - - 0 - 0.00%
2022-05-11 0 0.107 0.093 0.107 0.113 0.114 4,000 454 0.1135 0.107 0.093 0.107 0.113 0.114 4,000 0.1135 1.90%
2022-05-10 0 0.105 0.097 0.111 0.095 0.115 216,000 23,536 0.1090 0.105 0.097 0.111 0.095 0.115 216,000 0.1090 2.94%
2022-05-06 0 0.102 0.102 0.104 0.101 0.118 890,000 93,544 0.1051 0.102 0.102 0.104 0.101 0.118 890,000 0.1051 -6.42%
2022-05-05 0 0.109 0.099 0.104 0.098 0.104 1,124,000 111,448 0.0992 0.109 0.099 0.104 0.098 0.104 1,124,000 0.0992 9.00%
2022-05-04 0 0.100 0.098 0.102 0.097 0.100 114,000 11,130 0.0976 0.100 0.098 0.102 0.097 0.100 114,000 0.0976 5.26%
2022-05-03 0 0.095 0.093 0.097 0.093 0.100 420,600 40,313 0.0958 0.095 0.093 0.097 0.093 0.100 420,600 0.0958 -12.84%
2022-04-29 0 0.109 0.096 0.109 0.092 0.110 148,000 15,160 0.1024 0.109 0.096 0.109 0.092 0.110 148,000 0.1024 17.20%
2022-04-28 0 0.093 0.093 0.095 0.085 0.095 1,534,000 138,208 0.0901 0.093 0.093 0.095 0.085 0.095 1,534,000 0.0901 -8.82%
2022-04-27 0 0.102 0.097 0.103 0.095 0.103 186,000 18,954 0.1019 0.102 0.097 0.103 0.095 0.103 186,000 0.1019 -0.97%
2022-04-26 0 0.103 0.097 0.106 0.098 0.104 30,000 3,044 0.1015 0.103 0.097 0.106 0.098 0.104 30,000 0.1015 0.98%
2022-04-25 0 0.102 0.096 0.105 0.104 0.105 54,000 5,664 0.1049 0.102 0.096 0.105 0.104 0.105 54,000 0.1049 -1.92%
2022-04-22 0 0.104 0.099 0.105 0.099 0.104 68,000 6,778 0.0997 0.104 0.099 0.105 0.099 0.104 68,000 0.0997 4.00%
2022-04-21 0 0.100 0.100 0.105 0.099 0.101 106,000 10,534 0.0994 0.100 0.100 0.105 0.099 0.101 106,000 0.0994 -2.91%
2022-04-20 0 0.103 0.103 0.115 0.103 0.103 2,000 206 0.1030 0.103 0.103 0.115 0.103 0.103 2,000 0.1030 0.98%
2022-04-19 0 0.102 0.102 0.105 0.100 0.110 106,000 11,026 0.1040 0.102 0.102 0.105 0.100 0.110 106,000 0.1040 -11.30%
2022-04-14 0 0.115 0.115 0.118 0.101 0.118 66,000 7,576 0.1148 0.115 0.115 0.118 0.101 0.118 66,000 0.1148 -3.36%
2022-04-13 0 0.119 0.119 0.120 0.099 0.119 56,000 6,266 0.1119 0.119 0.119 0.120 0.099 0.119 56,000 0.1119 23.96%
2022-04-12 0 0.096 0.096 0.100 0.094 0.110 14,000 1,352 0.0966 0.096 0.096 0.100 0.094 0.110 14,000 0.0966 4.35%
2022-04-11 0 0.092 0.091 0.092 - - 0 0 - 0.092 0.091 0.092 - - 0 - -12.38%
2022-04-08 0 0.105 0.100 0.113 - - 0 0 - 0.105 0.100 0.113 - - 0 - 0.00%
2022-04-07 0 0.105 0.105 0.106 0.100 0.108 108,000 11,548 0.1069 0.105 0.105 0.106 0.100 0.108 108,000 0.1069 5.00%
2022-04-06 0 0.100 0.100 0.112 0.100 0.112 10,000 1,088 0.1088 0.100 0.100 0.112 0.100 0.112 10,000 0.1088 -7.41%
2022-04-04 0 0.108 0.108 0.110 0.103 0.112 412,000 42,882 0.1041 0.108 0.108 0.110 0.103 0.112 412,000 0.1041 4.85%
2022-04-01 0 0.103 0.103 0.110 0.100 0.111 1,016,000 107,596 0.1059 0.103 0.103 0.110 0.100 0.111 1,016,000 0.1059 -10.43%
2022-03-31 0 0.115 0.107 0.115 0.114 0.115 28,000 3,218 0.1149 0.115 0.107 0.115 0.114 0.115 28,000 0.1149 0.00%
2022-03-30 0 0.115 0.102 0.115 0.109 0.115 524,000 58,124 0.1109 0.115 0.102 0.115 0.109 0.115 524,000 0.1109 -2.54%
2022-03-29 0 0.118 0.107 0.118 0.105 0.120 216,000 23,372 0.1082 0.118 0.107 0.118 0.105 0.120 216,000 0.1082 -4.84%
2022-03-28 0 0.124 0.106 0.124 0.124 0.124 116,000 14,384 0.1240 0.124 0.106 0.124 0.124 0.124 116,000 0.1240 3.33%
2022-03-25 0 0.120 0.106 0.120 - - 0 0 - 0.120 0.106 0.120 - - 0 - 0.00%
2022-03-24 0 0.120 0.120 0.129 0.104 0.139 2,138,000 253,106 0.1184 0.120 0.120 0.129 0.104 0.139 2,138,000 0.1184 9.09%
2022-03-23 0 0.110 0.110 0.114 0.110 0.110 2,000 220 0.1100 0.110 0.110 0.114 0.110 0.110 2,000 0.1100 -4.35%
2022-03-22 0 0.115 0.115 0.119 0.109 0.109 8,000 872 0.1090 0.115 0.115 0.119 0.109 0.109 8,000 0.1090 0.00%
2022-03-21 0 0.115 0.109 0.115 0.115 0.115 14,000 1,610 0.1150 0.115 0.109 0.115 0.115 0.115 14,000 0.1150 -4.17%
2022-03-18 0 0.120 0.114 0.120 0.109 0.120 170,000 19,980 0.1175 0.120 0.114 0.120 0.109 0.120 170,000 0.1175 2.56%
2022-03-17 0 0.117 0.109 0.117 0.096 0.117 440,000 49,286 0.1120 0.117 0.109 0.117 0.096 0.117 440,000 0.1120 13.59%
2022-03-16 0 0.103 0.103 0.110 0.100 0.103 228,000 23,432 0.1028 0.103 0.103 0.110 0.100 0.103 228,000 0.1028 1.98%
2022-03-15 0 0.101 0.090 0.102 0.101 0.102 102,000 10,304 0.1010 0.101 0.090 0.102 0.101 0.102 102,000 0.1010 -0.98%
2022-03-14 0 0.102 0.093 0.102 0.093 0.120 684,000 72,622 0.1062 0.102 0.093 0.102 0.093 0.120 684,000 0.1062 -15.00%
2022-03-11 0 0.120 0.111 0.120 0.122 0.122 144,000 17,568 0.1220 0.120 0.111 0.120 0.122 0.122 144,000 0.1220 -1.64%
2022-03-10 0 0.122 0.110 0.123 - - 0 0 - 0.122 0.110 0.123 - - 0 - 0.00%
2022-03-09 0 0.122 0.120 0.123 0.110 0.123 240,000 26,890 0.1120 0.122 0.120 0.123 0.110 0.123 240,000 0.1120 3.39%
2022-03-08 0 0.118 0.110 0.123 0.119 0.121 10,000 1,194 0.1194 0.118 0.110 0.123 0.119 0.121 10,000 0.1194 -2.48%
2022-03-07 0 0.121 0.112 0.121 - - 0 0 - 0.121 0.112 0.121 - - 0 - -0.82%
2022-03-04 0 0.122 0.119 0.125 0.119 0.125 60,000 7,168 0.1195 0.122 0.119 0.125 0.119 0.125 60,000 0.1195 0.83%
2022-03-03 0 0.121 0.122 0.126 0.121 0.129 298,000 36,450 0.1223 0.121 0.122 0.126 0.121 0.129 298,000 0.1223 -0.82%
2022-03-02 0 0.122 0.122 0.126 0.122 0.126 68,000 8,436 0.1241 0.122 0.122 0.126 0.122 0.126 68,000 0.1241 -3.94%
2022-03-01 0 0.127 0.121 0.130 0.122 0.132 112,000 14,142 0.1263 0.127 0.121 0.130 0.122 0.132 112,000 0.1263 0.00%
2022-02-28 0 0.127 0.120 0.130 0.130 0.130 90,000 11,700 0.1300 0.127 0.120 0.130 0.130 0.130 90,000 0.1300 3.25%
2022-02-25 0 0.123 0.123 0.136 0.123 0.130 156,000 20,238 0.1297 0.123 0.123 0.136 0.123 0.130 156,000 0.1297 -5.38%
2022-02-24 0 0.130 0.130 0.140 0.130 0.132 24,000 3,144 0.1310 0.130 0.130 0.140 0.130 0.132 24,000 0.1310 -3.70%
2022-02-23 0 0.135 0.130 0.140 0.135 0.135 20,000 2,700 0.1350 0.135 0.130 0.140 0.135 0.135 20,000 0.1350 0.00%
2022-02-22 0 0.135 0.132 0.138 0.131 0.135 96,000 12,896 0.1343 0.135 0.132 0.138 0.131 0.135 96,000 0.1343 0.00%
2022-02-21 0 0.135 0.132 0.140 0.132 0.137 174,000 23,504 0.1351 0.135 0.132 0.140 0.132 0.137 174,000 0.1351 -2.17%
2022-02-18 0 0.138 0.136 0.138 0.136 0.138 82,000 11,204 0.1366 0.138 0.136 0.138 0.136 0.138 82,000 0.1366 0.00%
2022-02-17 0 0.138 0.136 0.139 - - 0 0 - 0.138 0.136 0.139 - - 0 - 0.00%
2022-02-16 0 0.138 0.135 0.139 - - 0 0 - 0.138 0.135 0.139 - - 0 - -0.72%
2022-02-15 0 0.139 0.136 0.139 0.136 0.139 302,000 41,310 0.1368 0.139 0.136 0.139 0.136 0.139 302,000 0.1368 0.00%
2022-02-14 0 0.139 0.138 0.140 - - 0 0 - 0.139 0.138 0.140 - - 0 - 0.00%
2022-02-11 0 0.139 0.139 0.140 0.139 0.140 4,000 558 0.1395 0.139 0.139 0.140 0.139 0.140 4,000 0.1395 0.00%
2022-02-10 0 0.139 0.137 0.140 0.136 0.140 16,000 2,224 0.1390 0.139 0.137 0.140 0.136 0.140 16,000 0.1390 -0.71%
2022-02-09 0 0.140 0.138 0.141 0.137 0.141 154,000 21,498 0.1396 0.140 0.138 0.141 0.137 0.141 154,000 0.1396 -1.41%
2022-02-08 0 0.142 0.135 0.145 - - 0 0 - 0.142 0.135 0.145 - - 0 - -2.07%
2022-02-07 0 0.145 0.134 0.145 0.135 0.148 182,000 24,640 0.1354 0.145 0.134 0.145 0.135 0.148 182,000 0.1354 4.32%
2022-02-04 0 0.139 0.135 0.140 0.135 0.142 76,000 10,668 0.1404 0.139 0.135 0.140 0.135 0.142 76,000 0.1404 0.72%
2022-01-31 0 0.138 0.135 0.138 - - 0 0 - 0.138 0.135 0.138 - - 0 - 0.00%
2022-01-28 0 0.138 0.135 0.140 0.133 0.140 140,000 19,244 0.1375 0.138 0.135 0.140 0.133 0.140 140,000 0.1375 -2.82%
2022-01-27 0 0.142 0.136 0.142 0.134 0.142 316,000 42,788 0.1354 0.142 0.136 0.142 0.134 0.142 316,000 0.1354 1.43%
2022-01-26 0 0.140 0.136 0.140 0.138 0.144 22,000 3,126 0.1421 0.140 0.136 0.140 0.138 0.144 22,000 0.1421 -3.45%
2022-01-25 0 0.145 0.138 0.145 0.140 0.147 154,000 22,002 0.1429 0.145 0.138 0.145 0.140 0.147 154,000 0.1429 -1.36%
2022-01-24 0 0.147 0.145 0.147 - - 0 0 - 0.147 0.145 0.147 - - 0 - 0.00%
2022-01-21 0 0.147 0.142 0.147 0.143 0.147 34,000 4,870 0.1432 0.147 0.142 0.147 0.143 0.147 34,000 0.1432 -1.34%
2022-01-20 0 0.149 0.143 0.149 0.142 0.152 50,000 7,272 0.1454 0.149 0.143 0.149 0.142 0.152 50,000 0.1454 4.93%
2022-01-19 0 0.142 0.142 0.149 0.142 0.152 838,000 124,518 0.1486 0.142 0.142 0.149 0.142 0.152 838,000 0.1486 -4.05%
2022-01-18 0 0.148 0.141 0.148 0.141 0.148 60,000 8,500 0.1417 0.148 0.141 0.148 0.141 0.148 60,000 0.1417 -1.33%
2022-01-17 0 0.150 0.144 0.150 0.144 0.150 114,000 16,488 0.1446 0.150 0.144 0.150 0.144 0.150 114,000 0.1446 0.00%
2022-01-14 0 0.150 0.141 0.150 0.141 0.150 366,000 54,356 0.1485 0.150 0.141 0.150 0.141 0.150 366,000 0.1485 2.04%
2022-01-13 0 0.147 0.139 0.147 0.147 0.147 220,000 32,540 0.1479 0.147 0.139 0.147 0.147 0.147 220,000 0.1479 0.00%
2022-01-12 0 0.147 0.139 0.140 0.140 0.152 40,000 5,820 0.1455 0.147 0.139 0.140 0.140 0.152 40,000 0.1455 4.26%
2022-01-11 0 0.141 0.141 0.147 0.138 0.146 800,000 111,954 0.1399 0.141 0.141 0.147 0.138 0.146 800,000 0.1399 -7.24%
2022-01-10 0 0.152 0.137 0.152 0.137 0.152 4,000 578 0.1445 0.152 0.137 0.152 0.137 0.152 4,000 0.1445 4.83%
2022-01-07 0 0.145 0.136 0.152 - - 0 0 - 0.145 0.136 0.152 - - 0 - 0.00%
2022-01-06 0 0.145 0.144 0.145 0.144 0.145 316,000 45,796 0.1449 0.145 0.144 0.145 0.144 0.145 316,000 0.1449 -3.97%
2022-01-05 0 0.151 0.136 0.151 0.139 0.152 6,000 884 0.1473 0.151 0.136 0.151 0.139 0.152 6,000 0.1473 0.00%
2022-01-04 0 0.151 0.136 0.151 - - 0 0 - 0.151 0.136 0.151 - - 0 - 0.00%
2022-01-03 0 0.151 0.138 0.154 0.138 0.151 32,000 4,718 0.1474 0.151 0.138 0.154 0.138 0.151 32,000 0.1474 -0.66%
2021-12-31 0 0.152 0.136 0.152 0.136 0.154 116,000 17,736 0.1529 0.152 0.136 0.152 0.136 0.154 116,000 0.1529 0.66%
2021-12-30 0 0.151 0.135 0.151 0.137 0.152 74,000 10,864 0.1468 0.151 0.135 0.151 0.137 0.152 74,000 0.1468 4.14%
2021-12-29 0 0.145 0.138 0.146 0.133 0.145 140,000 19,244 0.1375 0.145 0.138 0.146 0.133 0.145 140,000 0.1375 7.41%
2021-12-28 0 0.135 0.135 0.145 0.135 0.147 430,000 61,076 0.1420 0.135 0.135 0.145 0.135 0.147 430,000 0.1420 -7.53%
2021-12-24 0 0.146 0.141 0.147 0.141 0.146 304,000 43,200 0.1421 0.146 0.141 0.147 0.141 0.146 304,000 0.1421 -2.67%
2021-12-23 0 0.150 0.144 0.150 0.140 0.154 1,480,000 211,616 0.1430 0.150 0.144 0.150 0.140 0.154 1,480,000 0.1430 -3.23%
2021-12-22 0 0.155 0.142 0.155 0.155 0.155 2,000 310 0.1550 0.155 0.142 0.155 0.155 0.155 2,000 0.1550 -0.64%
2021-12-21 0 0.156 0.145 0.156 0.141 0.157 66,000 10,326 0.1565 0.156 0.145 0.156 0.141 0.157 66,000 0.1565 4.70%
2021-12-20 0 0.149 0.141 0.149 0.141 0.149 6,000 862 0.1437 0.149 0.141 0.149 0.141 0.149 6,000 0.1437 -0.67%
2021-12-17 0 0.150 0.148 0.150 0.138 0.150 312,000 45,704 0.1465 0.150 0.148 0.150 0.138 0.150 312,000 0.1465 7.14%
2021-12-16 0 0.140 0.137 0.153 0.137 0.152 582,000 82,508 0.1418 0.140 0.137 0.153 0.137 0.152 582,000 0.1418 -11.95%
2021-12-15 0 0.159 0.142 0.159 0.157 0.160 846,000 134,580 0.1591 0.159 0.142 0.159 0.157 0.160 846,000 0.1591 1.27%
2021-12-14 0 0.157 0.141 0.160 0.155 0.157 1,830,000 286,946 0.1568 0.157 0.141 0.160 0.155 0.157 1,830,000 0.1568 0.00%
2021-12-13 0 0.157 0.143 0.157 - - 0 0 - 0.157 0.143 0.157 - - 0 - 0.00%
2021-12-10 0 0.157 0.140 0.158 0.140 0.157 4,000 594 0.1485 0.157 0.140 0.158 0.140 0.157 4,000 0.1485 1.29%
2021-12-09 0 0.155 0.140 0.156 0.156 0.157 76,000 11,876 0.1563 0.155 0.140 0.156 0.156 0.157 76,000 0.1563 -0.64%
2021-12-08 0 0.156 0.138 0.157 0.139 0.156 54,000 7,642 0.1415 0.156 0.138 0.157 0.139 0.156 54,000 0.1415 4.70%
2021-12-07 0 0.149 0.132 0.150 0.140 0.149 266,000 38,028 0.1430 0.149 0.132 0.150 0.140 0.149 266,000 0.1430 4.93%
2021-12-06 0 0.142 0.131 0.142 0.130 0.142 222,000 31,066 0.1399 0.142 0.131 0.142 0.130 0.142 222,000 0.1399 -5.33%
2021-12-03 0 0.150 0.140 0.150 0.140 0.150 86,000 12,354 0.1437 0.150 0.140 0.150 0.140 0.150 86,000 0.1437 3.45%
2021-12-02 0 0.145 0.144 0.150 0.144 0.145 714,000 103,106 0.1444 0.145 0.144 0.150 0.144 0.145 714,000 0.1444 2.11%
2021-12-01 0 0.142 0.142 0.153 0.142 0.142 2,000 284 0.1420 0.142 0.142 0.153 0.142 0.142 2,000 0.1420 -6.58%
2021-11-30 0 0.152 0.144 0.153 0.141 0.155 1,300,000 188,334 0.1449 0.152 0.144 0.153 0.141 0.155 1,300,000 0.1449 1.33%
2021-11-29 0 0.150 0.139 0.150 0.145 0.150 316,000 46,188 0.1462 0.150 0.139 0.150 0.145 0.150 316,000 0.1462 5.63%
2021-11-26 0 0.142 0.142 0.157 0.140 0.160 3,932,000 586,536 0.1492 0.142 0.142 0.157 0.140 0.160 3,932,000 0.1492 -13.41%
2021-11-25 0 0.164 0.161 0.164 0.161 0.164 102,000 16,428 0.1611 0.164 0.161 0.164 0.161 0.164 102,000 0.1611 -1.20%
2021-11-24 0 0.166 0.161 0.166 0.160 0.168 290,000 47,412 0.1635 0.166 0.161 0.166 0.160 0.168 290,000 0.1635 0.61%
2021-11-23 0 0.165 0.160 0.166 0.159 0.166 26,000 4,148 0.1595 0.165 0.160 0.166 0.159 0.166 26,000 0.1595 -0.60%
2021-11-22 0 0.166 0.159 0.168 - - 0 0 - 0.166 0.159 0.168 - - 0 - -1.19%
2021-11-19 0 0.168 0.161 0.168 - - 2,000 336 0.1680 0.168 0.161 0.168 - - 2,000 0.1680 2.44%
2021-11-18 0 0.164 0.158 0.164 0.157 0.166 276,000 44,284 0.1604 0.164 0.158 0.164 0.157 0.166 276,000 0.1604 -0.61%
2021-11-17 0 0.165 0.160 0.166 0.160 0.166 206,000 33,870 0.1644 0.165 0.160 0.166 0.160 0.166 206,000 0.1644 -0.60%
2021-11-16 0 0.166 0.161 0.166 0.162 0.172 670,000 111,056 0.1658 0.166 0.161 0.166 0.162 0.172 670,000 0.1658 0.61%
2021-11-15 0 0.165 0.160 0.165 0.160 0.179 1,016,000 166,340 0.1637 0.165 0.160 0.165 0.160 0.179 1,016,000 0.1637 0.00%
2021-11-12 0 0.165 0.159 0.165 0.159 0.172 854,000 138,154 0.1618 0.165 0.159 0.165 0.159 0.172 854,000 0.1618 1.23%
2021-11-11 0 0.163 0.160 0.162 0.160 0.164 46,000 7,368 0.1602 0.163 0.160 0.162 0.160 0.164 46,000 0.1602 1.88%
2021-11-10 0 0.160 0.158 0.162 0.158 0.160 178,000 28,344 0.1592 0.160 0.158 0.162 0.158 0.160 178,000 0.1592 -0.62%
2021-11-09 0 0.161 0.158 0.165 - - 0 0 - 0.161 0.158 0.165 - - 0 - 0.00%
2021-11-08 0 0.161 0.157 0.167 - - 0 0 - 0.161 0.157 0.167 - - 0 - 0.00%
2021-11-05 0 0.161 0.157 0.162 0.157 0.162 216,000 34,732 0.1608 0.161 0.157 0.162 0.157 0.162 216,000 0.1608 -0.62%
2021-11-04 0 0.162 0.157 0.163 - - 0 0 - 0.162 0.157 0.163 - - 0 - -0.61%
2021-11-03 0 0.163 0.157 0.166 0.159 0.167 36,000 5,852 0.1626 0.163 0.157 0.166 0.159 0.167 36,000 0.1626 2.52%
2021-11-02 0 0.159 0.158 0.168 0.158 0.168 92,000 14,764 0.1605 0.159 0.158 0.168 0.158 0.168 92,000 0.1605 1.27%
2021-11-01 0 0.157 0.157 0.163 0.156 0.157 306,000 47,886 0.1565 0.157 0.157 0.163 0.156 0.157 306,000 0.1565 0.64%
2021-10-29 0 0.156 0.156 0.163 0.156 0.163 134,000 21,048 0.1571 0.156 0.156 0.163 0.156 0.163 134,000 0.1571 0.00%
2021-10-28 0 0.156 0.156 0.158 0.156 0.164 102,000 16,286 0.1597 0.156 0.156 0.158 0.156 0.164 102,000 0.1597 -0.64%
2021-10-27 0 0.157 0.156 0.157 0.158 0.179 938,000 150,860 0.1608 0.157 0.156 0.157 0.158 0.179 938,000 0.1608 -1.87%
2021-10-26 0 0.160 0.160 0.161 0.160 0.165 74,000 12,134 0.1640 0.160 0.160 0.161 0.160 0.165 74,000 0.1640 -1.23%
2021-10-25 0 0.162 0.156 0.162 0.156 0.165 1,074,000 172,178 0.1603 0.162 0.156 0.162 0.156 0.165 1,074,000 0.1603 -4.14%
2021-10-22 0 0.169 0.161 0.169 0.160 0.171 1,142,000 187,112 0.1638 0.169 0.161 0.169 0.160 0.171 1,142,000 0.1638 -0.59%
2021-10-21 0 0.170 0.159 0.170 0.158 0.170 2,698,000 432,404 0.1603 0.170 0.159 0.170 0.158 0.170 2,698,000 0.1603 3.66%
2021-10-20 0 0.164 0.159 0.169 0.158 0.181 2,396,000 394,332 0.1646 0.164 0.159 0.169 0.158 0.181 2,396,000 0.1646 1.23%
2021-10-19 0 0.162 0.159 0.162 0.158 0.169 1,428,000 230,796 0.1616 0.162 0.159 0.162 0.158 0.169 1,428,000 0.1616 1.25%
2021-10-18 0 0.160 0.160 0.161 0.156 0.182 7,012,000 1,141,956 0.1629 0.160 0.160 0.161 0.156 0.182 7,012,000 0.1629 -4.76%
2021-10-15 0 0.168 0.168 0.170 0.165 0.187 2,740,000 475,630 0.1736 0.168 0.168 0.170 0.165 0.187 2,740,000 0.1736 -4.00%
2021-10-12 0 0.175 0.175 0.176 0.175 0.190 2,908,000 523,596 0.1801 0.175 0.175 0.176 0.175 0.190 2,908,000 0.1801 -2.78%
2021-10-11 0 0.180 0.179 0.180 0.179 0.194 5,968,000 1,090,550 0.1827 0.180 0.179 0.180 0.179 0.194 5,968,000 0.1827 -7.22%
2021-10-08 0 0.194 0.194 0.200 0.194 0.194 54,000 10,476 0.1940 0.194 0.194 0.200 0.194 0.194 54,000 0.1940 -3.96%
2021-10-07 0 0.202 0.196 0.205 0.202 0.202 110,000 22,220 0.2020 0.202 0.196 0.205 0.202 0.202 110,000 0.2020 2.02%
2021-10-06 0 0.198 0.185 0.198 0.198 0.198 50,000 9,900 0.1980 0.198 0.185 0.198 0.198 0.198 50,000 0.1980 0.00%
2021-10-05 0 0.198 0.198 0.204 0.198 0.198 50,000 10,044 0.2009 0.198 0.198 0.204 0.198 0.198 50,000 0.2009 2.06%
2021-10-04 0 0.194 0.195 0.205 0.193 0.206 222,000 45,220 0.2037 0.194 0.195 0.205 0.193 0.206 222,000 0.2037 2.11%
2021-09-30 0 0.190 0.190 0.199 0.190 0.199 94,000 18,476 0.1966 0.190 0.190 0.199 0.190 0.199 94,000 0.1966 -1.55%
2021-09-29 0 0.193 0.187 0.193 0.186 0.205 1,346,000 260,648 0.1936 0.193 0.187 0.193 0.186 0.205 1,346,000 0.1936 -2.03%
2021-09-28 0 0.197 0.197 0.198 0.196 0.200 336,000 67,122 0.1998 0.197 0.197 0.198 0.196 0.200 336,000 0.1998 -1.50%
2021-09-27 0 0.200 0.200 0.213 0.200 0.209 128,000 26,082 0.2038 0.200 0.200 0.213 0.200 0.209 128,000 0.2038 -4.31%
2021-09-24 0 0.209 0.200 0.212 0.200 0.212 914,000 184,078 0.2014 0.209 0.200 0.212 0.200 0.212 914,000 0.2014 0.97%
2021-09-23 0 0.207 0.197 0.207 0.190 0.218 7,042,000 1,422,620 0.2020 0.207 0.197 0.207 0.190 0.218 7,042,000 0.2020 -0.48%
2021-09-21 0 0.208 0.210 0.215 0.205 0.212 350,000 72,946 0.2084 0.208 0.210 0.215 0.205 0.212 350,000 0.2084 0.48%
2021-09-20 0 0.207 0.201 0.215 0.201 0.227 1,538,000 330,862 0.2151 0.207 0.201 0.215 0.201 0.227 1,538,000 0.2151 -9.21%
2021-09-17 0 0.228 0.226 0.228 0.227 0.233 88,000 20,004 0.2273 0.228 0.226 0.228 0.227 0.233 88,000 0.2273 -0.87%
2021-09-16 0 0.230 0.226 0.230 0.225 0.236 736,000 167,252 0.2272 0.230 0.226 0.230 0.225 0.236 736,000 0.2272 -3.36%
2021-09-15 0 0.238 0.227 0.238 0.228 0.238 184,000 42,262 0.2297 0.238 0.227 0.238 0.228 0.238 184,000 0.2297 0.00%
2021-09-14 0 0.238 0.228 0.238 0.227 0.238 602,000 139,396 0.2316 0.238 0.228 0.238 0.227 0.238 602,000 0.2316 -0.83%
2021-09-13 0 0.240 0.232 0.240 0.230 0.240 138,000 32,014 0.2320 0.240 0.232 0.240 0.230 0.240 138,000 0.2320 0.00%
2021-09-10 0 0.240 0.230 0.240 0.230 0.241 374,000 87,586 0.2342 0.240 0.230 0.240 0.230 0.241 374,000 0.2342 1.69%
2021-09-09 0 0.236 0.232 0.240 0.228 0.237 320,000 74,640 0.2333 0.236 0.232 0.240 0.228 0.237 320,000 0.2333 0.43%
2021-09-08 0 0.235 0.229 0.235 0.224 0.239 866,000 199,478 0.2303 0.235 0.229 0.235 0.224 0.239 866,000 0.2303 -1.67%
2021-09-07 0 0.239 0.230 0.239 0.239 0.239 28,000 6,692 0.2390 0.239 0.230 0.239 0.239 0.239 28,000 0.2390 0.00%
2021-09-06 0 0.239 0.226 0.239 0.240 0.240 2,000 480 0.2400 0.239 0.226 0.239 0.240 0.240 2,000 0.2400 2.14%
2021-09-03 0 0.234 0.231 0.235 0.230 0.260 566,000 132,788 0.2346 0.234 0.231 0.235 0.230 0.260 566,000 0.2346 -3.70%
2021-09-02 0 0.243 0.238 0.244 0.237 0.245 4,000 964 0.2410 0.243 0.238 0.244 0.237 0.245 4,000 0.2410 1.67%
2021-09-01 0 0.239 0.239 0.240 0.234 0.255 410,000 97,262 0.2372 0.239 0.239 0.240 0.234 0.255 410,000 0.2372 3.46%
2021-08-31 0 0.231 0.227 0.231 0.228 0.236 474,000 109,404 0.2308 0.231 0.227 0.231 0.228 0.236 474,000 0.2308 -0.86%
2021-08-30 0 0.233 0.230 0.235 0.230 0.240 546,000 127,334 0.2332 0.233 0.230 0.235 0.230 0.240 546,000 0.2332 1.30%
2021-08-27 0 0.230 0.233 0.235 0.226 0.234 222,000 50,962 0.2296 0.230 0.233 0.235 0.226 0.234 222,000 0.2296 0.00%
2021-08-26 0 0.230 0.228 0.230 0.228 0.231 154,000 35,298 0.2292 0.230 0.228 0.230 0.228 0.231 154,000 0.2292 0.88%
2021-08-25 0 0.228 0.227 0.230 0.227 0.240 960,000 223,208 0.2325 0.228 0.227 0.230 0.227 0.240 960,000 0.2325 -3.39%
2021-08-24 0 0.236 0.236 0.243 0.234 0.248 1,261,634 302,891 0.2401 0.236 0.236 0.243 0.234 0.248 1,261,634 0.2401 -4.84%
2021-08-23 0 0.248 0.248 0.250 0.242 0.255 334,000 82,390 0.2467 0.248 0.248 0.250 0.242 0.255 334,000 0.2467 -0.80%
2021-08-20 0 0.250 0.241 0.250 0.245 0.255 94,000 23,108 0.2458 0.250 0.241 0.250 0.245 0.255 94,000 0.2458 0.40%
2021-08-19 0 0.249 0.233 0.250 0.240 0.255 5,334,000 1,309,768 0.2456 0.249 0.233 0.250 0.240 0.255 5,334,000 0.2456 -2.35%
2021-08-18 0 0.255 0.250 0.255 0.250 0.255 78,000 19,580 0.2510 0.255 0.250 0.255 0.250 0.255 78,000 0.2510 -1.92%
2021-08-17 0 0.260 0.250 0.260 0.250 0.260 444,000 111,390 0.2509 0.260 0.250 0.260 0.250 0.260 444,000 0.2509 1.96%
2021-08-16 0 0.255 0.250 0.255 0.250 0.260 24,000 6,050 0.2521 0.255 0.250 0.255 0.250 0.260 24,000 0.2521 0.00%
2021-08-13 0 0.255 0.255 0.260 0.250 0.255 178,000 45,380 0.2549 0.255 0.255 0.260 0.250 0.255 178,000 0.2549 2.00%
2021-08-12 0 0.250 0.250 0.255 0.250 0.265 1,632,000 419,630 0.2571 0.250 0.250 0.255 0.250 0.265 1,632,000 0.2571 -3.85%
2021-08-11 0 0.260 0.255 0.260 0.255 0.270 552,000 143,500 0.2600 0.260 0.255 0.260 0.255 0.270 552,000 0.2600 -3.70%
2021-08-10 0 0.270 0.260 0.270 0.260 0.270 824,000 217,870 0.2644 0.270 0.260 0.270 0.260 0.270 824,000 0.2644 1.89%
2021-08-09 0 0.265 0.260 0.265 0.260 0.270 66,000 17,360 0.2630 0.265 0.260 0.265 0.260 0.270 66,000 0.2630 0.00%
2021-08-06 0 0.265 0.260 0.265 0.260 0.270 400,000 105,750 0.2644 0.265 0.260 0.265 0.260 0.270 400,000 0.2644 1.92%
2021-08-05 0 0.260 0.260 0.265 0.260 0.270 418,000 110,210 0.2637 0.260 0.260 0.265 0.260 0.270 418,000 0.2637 -1.89%
2021-08-04 0 0.265 0.260 0.265 0.260 0.270 754,000 198,700 0.2635 0.265 0.260 0.265 0.260 0.270 754,000 0.2635 -1.85%
2021-08-03 0 0.270 0.265 0.270 0.265 0.270 338,000 90,060 0.2664 0.270 0.265 0.270 0.265 0.270 338,000 0.2664 0.00%
2021-08-02 0 0.270 0.270 0.275 0.270 0.270 402,000 108,540 0.2700 0.270 0.270 0.275 0.270 0.270 402,000 0.2700 -3.57%
2021-07-30 0 0.280 0.265 0.280 0.260 0.280 544,000 146,390 0.2691 0.280 0.265 0.280 0.260 0.280 544,000 0.2691 3.70%
2021-07-29 0 0.270 0.255 0.270 0.265 0.275 1,286,000 343,510 0.2671 0.270 0.255 0.270 0.265 0.275 1,286,000 0.2671 -1.82%
2021-07-28 0 0.275 0.260 0.275 0.255 0.275 1,806,000 471,410 0.2610 0.275 0.260 0.275 0.255 0.275 1,806,000 0.2610 0.00%
2021-07-27 0 0.275 0.265 0.275 0.265 0.275 1,048,000 282,400 0.2695 0.275 0.265 0.275 0.265 0.275 1,048,000 0.2695 1.85%
2021-07-26 0 0.270 0.270 0.275 0.270 0.280 1,520,000 415,180 0.2731 0.270 0.270 0.275 0.270 0.280 1,520,000 0.2731 -5.26%
2021-07-23 0 0.285 0.280 0.285 0.280 0.290 682,000 193,920 0.2843 0.285 0.280 0.285 0.280 0.290 682,000 0.2843 0.00%
2021-07-22 0 0.285 0.285 0.290 0.280 0.300 1,048,000 304,630 0.2907 0.285 0.285 0.290 0.280 0.300 1,048,000 0.2907 -1.72%
2021-07-21 0 0.290 0.285 0.290 0.285 0.305 1,170,000 338,050 0.2889 0.290 0.285 0.290 0.285 0.305 1,170,000 0.2889 -1.69%
2021-07-20 0 0.295 0.285 0.290 0.280 0.295 700,000 199,580 0.2851 0.295 0.285 0.290 0.280 0.295 700,000 0.2851 1.72%
2021-07-19 0 0.290 0.285 0.290 0.285 0.295 600,000 173,890 0.2898 0.290 0.285 0.290 0.285 0.295 600,000 0.2898 -1.69%
2021-07-16 0 0.295 0.290 0.295 0.290 0.300 670,000 197,360 0.2946 0.295 0.290 0.295 0.290 0.300 670,000 0.2946 -1.67%
2021-07-15 0 0.300 0.290 0.300 0.290 0.300 164,000 48,910 0.2982 0.300 0.290 0.300 0.290 0.300 164,000 0.2982 0.00%
2021-07-14 0 0.300 0.290 0.300 0.285 0.300 2,258,000 658,360 0.2916 0.300 0.290 0.300 0.285 0.300 2,258,000 0.2916 -1.64%
2021-07-13 0 0.305 0.305 0.310 0.290 0.315 4,060,000 1,219,740 0.3004 0.305 0.305 0.310 0.290 0.315 4,060,000 0.3004 5.17%
2021-07-12 0 0.290 0.285 0.290 0.285 0.305 5,098,000 1,489,860 0.2922 0.290 0.285 0.290 0.285 0.305 5,098,000 0.2922 -4.92%
2021-07-09 0 0.305 0.305 0.310 0.305 0.310 200,000 61,500 0.3075 0.305 0.305 0.310 0.305 0.310 200,000 0.3075 -1.61%
2021-07-08 0 0.310 0.305 0.315 0.305 0.310 568,000 175,700 0.3093 0.310 0.305 0.315 0.305 0.310 568,000 0.3093 -1.59%
2021-07-07 0 0.315 0.310 0.315 0.310 0.320 176,000 55,150 0.3134 0.315 0.310 0.315 0.310 0.320 176,000 0.3134 -3.08%
2021-07-06 0 0.325 0.315 0.325 0.315 0.330 246,000 79,500 0.3232 0.325 0.315 0.325 0.315 0.330 246,000 0.3232 3.17%
2021-07-05 0 0.315 0.310 0.320 0.310 0.320 282,000 88,590 0.3141 0.315 0.310 0.320 0.310 0.320 282,000 0.3141 -1.56%
2021-07-02 0 0.320 0.315 0.320 0.310 0.325 348,000 110,210 0.3167 0.320 0.315 0.320 0.310 0.325 348,000 0.3167 0.00%
2021-06-30 0 0.320 0.315 0.320 0.315 0.325 906,000 288,960 0.3189 0.320 0.315 0.320 0.315 0.325 906,000 0.3189 0.00%
2021-06-29 0 0.320 0.320 0.330 0.320 0.325 216,000 69,710 0.3227 0.320 0.320 0.330 0.320 0.325 216,000 0.3227 -1.54%
2021-06-28 0 0.325 0.320 0.330 - - 0 0 - 0.325 0.320 0.330 - - 0 - 0.00%
2021-06-25 0 0.325 0.320 0.325 0.320 0.450 18,994,000 6,605,170 0.3478 0.325 0.320 0.325 0.320 0.450 18,994,000 0.3478 -2.99%
2021-06-24 0 0.335 0.330 0.335 0.330 0.335 132,000 43,570 0.3301 0.335 0.330 0.335 0.330 0.335 132,000 0.3301 0.00%
2021-06-23 0 0.335 0.330 0.335 0.330 0.340 138,000 46,370 0.3360 0.335 0.330 0.335 0.330 0.340 138,000 0.3360 0.00%
2021-06-22 0 0.335 0.325 0.335 0.325 0.335 404,000 134,450 0.3328 0.335 0.325 0.335 0.325 0.335 404,000 0.3328 0.00%
2021-06-21 0 0.335 0.325 0.340 0.325 0.335 262,000 86,440 0.3299 0.335 0.325 0.340 0.325 0.335 262,000 0.3299 1.52%
2021-06-18 0 0.330 0.330 0.340 0.325 0.330 124,000 40,700 0.3282 0.330 0.330 0.340 0.325 0.330 124,000 0.3282 1.54%
2021-06-17 0 0.325 0.325 0.335 0.320 0.345 3,028,000 1,002,570 0.3311 0.325 0.325 0.335 0.320 0.345 3,028,000 0.3311 -2.99%
2021-06-16 0 0.335 0.325 0.335 0.320 0.335 1,142,000 374,000 0.3275 0.335 0.325 0.335 0.320 0.335 1,142,000 0.3275 -2.90%
2021-06-15 0 0.345 0.340 0.345 0.335 0.345 644,000 216,880 0.3368 0.345 0.340 0.345 0.335 0.345 644,000 0.3368 -1.43%
2021-06-11 0 0.350 0.340 0.350 0.340 0.350 718,709 245,516 0.3416 0.350 0.340 0.350 0.340 0.350 718,709 0.3416 1.45%
2021-06-10 0 0.345 0.345 0.350 0.345 0.345 76,000 26,220 0.3450 0.345 0.345 0.350 0.345 0.345 76,000 0.3450 0.00%
2021-06-09 0 0.345 0.340 0.345 0.335 0.345 524,000 178,710 0.3410 0.345 0.340 0.345 0.335 0.345 524,000 0.3410 0.00%
2021-06-08 0 0.345 0.345 0.350 0.340 0.355 454,000 157,800 0.3476 0.345 0.345 0.350 0.340 0.355 454,000 0.3476 -1.43%
2021-06-07 0 0.350 0.345 0.350 0.340 0.395 6,214,000 2,271,660 0.3656 0.350 0.345 0.350 0.340 0.395 6,214,000 0.3656 0.00%
2021-06-04 0 0.350 0.350 0.355 0.335 0.350 570,000 196,690 0.3451 0.350 0.350 0.355 0.335 0.350 570,000 0.3451 2.94%
2021-06-03 0 0.340 0.340 0.350 0.340 0.350 788,000 268,400 0.3406 0.340 0.340 0.350 0.340 0.350 788,000 0.3406 0.00%
2021-06-02 0 0.340 0.340 0.345 0.340 0.345 172,000 58,580 0.3406 0.340 0.340 0.345 0.340 0.345 172,000 0.3406 -1.45%
2021-06-01 0 0.345 0.340 0.345 0.330 0.345 434,000 146,460 0.3375 0.345 0.340 0.345 0.330 0.345 434,000 0.3375 0.00%
2021-05-31 0 0.345 0.340 0.350 0.340 0.345 652,000 221,960 0.3404 0.345 0.340 0.350 0.340 0.345 652,000 0.3404 -1.43%
2021-05-28 0 0.350 0.345 0.350 0.340 0.350 272,000 94,010 0.3456 0.350 0.345 0.350 0.340 0.350 272,000 0.3456 0.00%
2021-05-27 0 0.350 0.345 0.350 0.345 0.360 1,670,000 583,450 0.3494 0.350 0.345 0.350 0.345 0.360 1,670,000 0.3494 -2.78%
2021-05-26 0 0.360 0.355 0.365 0.350 0.365 630,000 225,020 0.3572 0.360 0.355 0.365 0.350 0.365 630,000 0.3572 1.41%
2021-05-25 0 0.355 0.350 0.355 0.345 0.360 1,102,000 385,330 0.3497 0.355 0.350 0.355 0.345 0.360 1,102,000 0.3497 1.43%
2021-05-24 0 0.350 0.350 0.355 0.345 0.355 82,000 28,720 0.3502 0.350 0.350 0.355 0.345 0.355 82,000 0.3502 -1.41%
2021-05-21 0 0.355 0.350 0.355 0.345 0.355 362,000 126,380 0.3491 0.355 0.350 0.355 0.345 0.355 362,000 0.3491 1.43%
2021-05-20 0 0.350 0.350 0.355 0.350 0.355 390,000 136,700 0.3505 0.350 0.350 0.355 0.350 0.355 390,000 0.3505 0.00%
2021-05-18 0 0.350 0.350 0.355 0.350 0.360 452,000 158,750 0.3512 0.350 0.350 0.355 0.350 0.360 452,000 0.3512 -1.41%
2021-05-17 0 0.355 0.355 0.360 0.345 0.370 1,354,000 479,090 0.3538 0.355 0.355 0.360 0.345 0.370 1,354,000 0.3538 1.43%
2021-05-14 0 0.350 0.345 0.350 0.345 0.365 3,104,000 1,090,670 0.3514 0.350 0.345 0.350 0.345 0.365 3,104,000 0.3514 -1.41%
2021-05-13 0 0.355 0.350 0.355 0.350 0.400 2,600,000 928,060 0.3569 0.355 0.350 0.355 0.350 0.400 2,600,000 0.3569 -7.79%
2021-05-12 0 0.385 0.375 0.385 0.360 0.395 3,360,000 1,251,910 0.3726 0.385 0.375 0.385 0.360 0.395 3,360,000 0.3726 6.94%
2021-05-11 0 0.360 0.355 0.360 0.355 0.365 318,000 114,710 0.3607 0.360 0.355 0.360 0.355 0.365 318,000 0.3607 0.00%
2021-05-10 0 0.360 0.360 0.365 0.360 0.370 670,000 245,300 0.3661 0.360 0.360 0.365 0.360 0.370 670,000 0.3661 -2.70%
2021-05-07 0 0.370 0.355 0.370 0.360 0.370 2,022,000 734,300 0.3632 0.370 0.355 0.370 0.360 0.370 2,022,000 0.3632 -1.33%
2021-05-06 0 0.375 0.370 0.375 0.370 0.380 1,762,000 660,010 0.3746 0.375 0.370 0.375 0.370 0.380 1,762,000 0.3746 1.35%
2021-05-05 0 0.370 0.365 0.370 0.365 0.390 3,446,000 1,292,550 0.3751 0.370 0.365 0.370 0.365 0.390 3,446,000 0.3751 -2.63%
2021-05-04 0 0.380 0.375 0.380 0.370 0.400 3,824,000 1,443,490 0.3775 0.380 0.375 0.380 0.370 0.400 3,824,000 0.3775 -1.30%
2021-05-03 0 0.385 0.380 0.385 0.370 0.410 3,034,000 1,181,240 0.3893 0.385 0.380 0.385 0.370 0.410 3,034,000 0.3893 1.32%
2021-04-30 0 0.380 0.380 0.385 0.380 0.455 9,686,000 3,920,910 0.4048 0.380 0.380 0.385 0.380 0.455 9,686,000 0.4048 -15.56%
2021-04-29 0 0.450 0.445 0.450 0.370 0.455 35,780,000 15,472,470 0.4324 0.450 0.445 0.450 0.370 0.455 35,780,000 0.4324 25.00%
2021-04-28 0 0.360 0.350 0.360 0.350 0.360 334,000 118,500 0.3548 0.360 0.350 0.360 0.350 0.360 334,000 0.3548 2.86%
2021-04-27 0 0.350 0.350 0.360 0.345 0.360 120,000 42,010 0.3501 0.350 0.350 0.360 0.345 0.360 120,000 0.3501 -2.78%
2021-04-26 0 0.360 0.345 0.360 0.340 0.365 454,000 158,760 0.3497 0.360 0.345 0.360 0.340 0.365 454,000 0.3497 4.35%
2021-04-23 0 0.345 0.345 0.350 0.340 0.345 138,000 47,560 0.3446 0.345 0.345 0.350 0.340 0.345 138,000 0.3446 0.00%
2021-04-22 0 0.345 0.340 0.345 0.340 0.350 1,246,000 429,810 0.3450 0.345 0.340 0.345 0.340 0.350 1,246,000 0.3450 0.00%
2021-04-21 0 0.345 0.345 0.365 0.340 0.365 896,000 311,810 0.3480 0.345 0.345 0.365 0.340 0.365 896,000 0.3480 -2.82%
2021-04-20 0 0.355 0.355 0.360 0.355 0.365 328,000 118,160 0.3602 0.355 0.355 0.360 0.355 0.365 328,000 0.3602 0.00%
2021-04-19 0 0.355 0.355 0.360 0.345 0.365 430,000 153,670 0.3574 0.355 0.355 0.360 0.345 0.365 430,000 0.3574 -1.39%
2021-04-16 0 0.360 0.345 0.360 0.345 0.360 364,000 127,620 0.3506 0.360 0.345 0.360 0.345 0.360 364,000 0.3506 0.00%
2021-04-15 0 0.360 0.360 0.365 0.350 0.360 353,306 124,757 0.3531 0.360 0.360 0.365 0.350 0.360 353,306 0.3531 -1.37%
2021-04-14 0 0.365 0.360 0.365 0.350 0.365 216,000 77,280 0.3578 0.365 0.360 0.365 0.350 0.365 216,000 0.3578 2.82%
2021-04-13 0 0.355 0.345 0.355 0.340 0.355 110,000 38,520 0.3502 0.355 0.345 0.355 0.340 0.355 110,000 0.3502 0.00%
2021-04-12 0 0.355 0.350 0.355 0.350 0.360 332,000 117,940 0.3552 0.355 0.350 0.355 0.350 0.360 332,000 0.3552 0.00%
2021-04-09 0 0.355 0.355 0.360 0.355 0.370 116,000 41,390 0.3568 0.355 0.355 0.360 0.355 0.370 116,000 0.3568 -1.39%
2021-04-08 0 0.360 0.360 0.375 0.355 0.375 520,000 187,870 0.3613 0.360 0.360 0.375 0.355 0.375 520,000 0.3613 -2.70%
2021-04-07 0 0.370 0.360 0.370 0.365 0.375 128,000 47,140 0.3683 0.370 0.360 0.370 0.365 0.375 128,000 0.3683 0.00%
2021-04-01 0 0.370 0.370 0.375 0.365 0.375 512,000 189,570 0.3703 0.370 0.370 0.375 0.365 0.375 512,000 0.3703 -1.33%
2021-03-31 0 0.375 0.375 0.380 0.375 0.380 88,000 33,150 0.3767 0.375 0.375 0.380 0.375 0.380 88,000 0.3767 -3.85%
2021-03-30 0 0.390 0.375 0.400 0.375 0.395 414,000 156,380 0.3777 0.390 0.375 0.400 0.375 0.395 414,000 0.3777 0.00%
2021-03-29 0 0.390 0.375 0.390 0.370 0.390 468,000 177,270 0.3788 0.390 0.375 0.390 0.370 0.390 468,000 0.3788 5.41%
2021-03-26 0 0.370 0.370 0.375 0.370 0.395 1,446,000 543,900 0.3761 0.370 0.370 0.375 0.370 0.395 1,446,000 0.3761 -7.50%
2021-03-25 0 0.400 0.380 0.400 0.375 0.400 1,872,000 726,310 0.3880 0.400 0.380 0.400 0.375 0.400 1,872,000 0.3880 0.00%
2021-03-24 0 0.400 0.395 0.400 0.385 0.405 348,000 136,330 0.3918 0.400 0.395 0.400 0.385 0.405 348,000 0.3918 0.00%
2021-03-23 0 0.400 0.395 0.405 0.395 0.410 240,000 95,410 0.3975 0.400 0.395 0.405 0.395 0.410 240,000 0.3975 -2.44%
2021-03-22 0 0.410 0.405 0.410 0.400 0.410 734,000 296,270 0.4036 0.410 0.405 0.410 0.400 0.410 734,000 0.4036 2.50%
2021-03-19 0 0.400 0.390 0.400 0.390 0.400 392,000 154,450 0.3940 0.400 0.390 0.400 0.390 0.400 392,000 0.3940 -2.44%
2021-03-18 0 0.410 0.405 0.410 0.395 0.420 1,054,000 430,590 0.4085 0.410 0.405 0.410 0.395 0.420 1,054,000 0.4085 2.50%
2021-03-17 0 0.400 0.390 0.400 0.390 0.400 94,000 36,800 0.3915 0.400 0.390 0.400 0.390 0.400 94,000 0.3915 0.00%
2021-03-16 0 0.400 0.390 0.395 0.390 0.400 320,000 126,350 0.3948 0.400 0.390 0.395 0.390 0.400 320,000 0.3948 2.56%
2021-03-15 0 0.390 0.390 0.395 0.385 0.395 548,000 212,200 0.3872 0.390 0.390 0.395 0.385 0.395 548,000 0.3872 1.30%
2021-03-12 0 0.385 0.385 0.395 0.385 0.400 434,000 169,070 0.3896 0.385 0.385 0.395 0.385 0.400 434,000 0.3896 -2.53%
2021-03-11 0 0.395 0.390 0.395 0.390 0.400 422,000 166,900 0.3955 0.395 0.390 0.395 0.390 0.400 422,000 0.3955 0.00%
2021-03-10 0 0.395 0.390 0.395 0.390 0.400 340,000 133,770 0.3934 0.395 0.390 0.395 0.390 0.400 340,000 0.3934 1.28%
2021-03-09 0 0.390 0.385 0.390 0.380 0.400 1,542,000 600,850 0.3897 0.390 0.385 0.390 0.380 0.400 1,542,000 0.3897 -2.50%
2021-03-08 0 0.400 0.395 0.415 0.395 0.435 788,000 317,970 0.4035 0.400 0.395 0.415 0.395 0.435 788,000 0.4035 -2.44%
2021-03-05 0 0.410 0.400 0.410 0.400 0.410 120,000 48,360 0.4030 0.410 0.400 0.410 0.400 0.410 120,000 0.4030 -1.20%
2021-03-04 0 0.415 0.415 0.425 0.400 0.415 424,000 172,500 0.4068 0.415 0.415 0.425 0.400 0.415 424,000 0.4068 -2.35%
2021-03-03 0 0.425 0.415 0.425 0.405 0.425 2,320,000 968,470 0.4174 0.425 0.415 0.425 0.405 0.425 2,320,000 0.4174 7.59%
2021-03-02 0 0.395 0.390 0.395 0.385 0.400 832,000 327,210 0.3933 0.395 0.390 0.395 0.385 0.400 832,000 0.3933 1.28%
2021-03-01 0 0.390 0.390 0.395 0.385 0.400 660,000 257,850 0.3907 0.390 0.390 0.395 0.385 0.400 660,000 0.3907 -2.50%
2021-02-26 0 0.400 0.400 0.410 0.400 0.425 5,062,000 2,058,510 0.4067 0.400 0.400 0.410 0.400 0.425 5,062,000 0.4067 -6.98%
2021-02-25 0 0.430 0.425 0.430 0.425 0.455 792,000 345,170 0.4358 0.430 0.425 0.430 0.425 0.455 792,000 0.4358 -2.27%
2021-02-24 0 0.440 0.440 0.450 0.420 0.450 1,278,000 554,540 0.4339 0.440 0.440 0.450 0.420 0.450 1,278,000 0.4339 2.33%
2021-02-23 0 0.430 0.430 0.440 0.425 0.440 2,320,100 1,007,132 0.4341 0.430 0.430 0.440 0.425 0.440 2,320,100 0.4341 -3.37%
2021-02-22 0 0.445 0.445 0.450 0.440 0.510 5,048,000 2,319,850 0.4596 0.445 0.445 0.450 0.440 0.510 5,048,000 0.4596 -9.18%
2021-02-19 0 0.490 0.485 0.490 0.480 0.510 3,020,000 1,479,620 0.4899 0.490 0.485 0.490 0.480 0.510 3,020,000 0.4899 -3.92%
2021-02-18 0 0.510 0.510 0.520 0.480 0.580 8,196,000 4,221,830 0.5151 0.510 0.510 0.520 0.480 0.580 8,196,000 0.5151 -10.53%
2021-02-17 0 0.570 0.560 0.570 0.520 0.620 29,432,000 16,652,000 0.5658 0.570 0.560 0.570 0.520 0.620 29,432,000 0.5658 23.91%
2021-02-16 0 0.460 0.460 0.465 0.385 0.465 9,990,000 4,240,820 0.4245 0.460 0.460 0.465 0.385 0.465 9,990,000 0.4245 19.48%
2021-02-11 0 0.385 0.380 0.385 0.380 0.410 516,000 203,260 0.3939 0.385 0.380 0.385 0.380 0.410 516,000 0.3939 -1.28%
2021-02-10 0 0.390 0.390 0.395 0.350 0.395 3,806,000 1,401,470 0.3682 0.390 0.390 0.395 0.350 0.395 3,806,000 0.3682 5.41%
2021-02-09 0 0.370 0.365 0.370 0.370 0.385 590,000 221,760 0.3759 0.370 0.365 0.370 0.370 0.385 590,000 0.3759 1.37%
2021-02-08 0 0.365 0.360 0.370 0.340 0.380 2,060,000 737,930 0.3582 0.365 0.360 0.370 0.340 0.380 2,060,000 0.3582 -5.19%
2021-02-05 0 0.385 0.380 0.385 0.380 0.390 336,000 129,830 0.3864 0.385 0.380 0.385 0.380 0.390 336,000 0.3864 0.00%
2021-02-04 0 0.385 0.385 0.390 0.375 0.395 854,000 326,450 0.3823 0.385 0.385 0.390 0.375 0.395 854,000 0.3823 0.00%
2021-02-03 0 0.385 0.380 0.390 0.380 0.405 432,000 167,140 0.3869 0.385 0.380 0.390 0.380 0.405 432,000 0.3869 -2.53%
2021-02-02 0 0.395 0.385 0.400 0.385 0.400 774,000 300,020 0.3876 0.395 0.385 0.400 0.385 0.400 774,000 0.3876 1.28%
2021-02-01 0 0.390 0.390 0.395 0.385 0.410 188,000 74,020 0.3937 0.390 0.390 0.395 0.385 0.410 188,000 0.3937 -2.50%
2021-01-29 0 0.400 0.395 0.400 0.375 0.425 2,970,000 1,170,180 0.3940 0.400 0.395 0.400 0.375 0.425 2,970,000 0.3940 0.00%
2021-01-28 0 0.400 0.395 0.400 0.375 0.465 6,186,000 2,534,410 0.4097 0.400 0.395 0.400 0.375 0.465 6,186,000 0.4097 2.56%
2021-01-27 0 0.390 0.385 0.395 0.380 0.390 586,000 224,340 0.3828 0.390 0.385 0.395 0.380 0.390 586,000 0.3828 0.00%
2021-01-26 0 0.390 0.380 0.390 0.375 0.395 1,634,000 626,800 0.3836 0.390 0.380 0.390 0.375 0.395 1,634,000 0.3836 -1.27%
2021-01-25 0 0.395 0.390 0.395 0.385 0.420 4,492,000 1,762,460 0.3924 0.395 0.390 0.395 0.385 0.420 4,492,000 0.3924 -1.25%
2021-01-22 0 0.400 0.390 0.400 0.390 0.410 2,048,000 810,330 0.3957 0.400 0.390 0.400 0.390 0.410 2,048,000 0.3957 -1.23%
2021-01-21 0 0.405 0.400 0.405 0.385 0.405 1,210,000 475,010 0.3926 0.405 0.400 0.405 0.385 0.405 1,210,000 0.3926 0.00%
2021-01-20 0 0.405 0.400 0.405 0.395 0.415 1,626,000 658,980 0.4053 0.405 0.400 0.405 0.395 0.415 1,626,000 0.4053 1.25%
2021-01-19 0 0.400 0.395 0.410 0.385 0.440 5,932,000 2,370,310 0.3996 0.400 0.395 0.410 0.385 0.440 5,932,000 0.3996 0.00%
2021-01-18 0 0.400 0.395 0.400 0.375 0.420 3,106,000 1,216,160 0.3916 0.400 0.395 0.400 0.375 0.420 3,106,000 0.3916 0.00%
2021-01-15 0 0.400 0.400 0.410 0.390 0.420 1,434,200 575,135 0.4010 0.400 0.400 0.410 0.390 0.420 1,434,200 0.4010 -3.61%
2021-01-14 0 0.415 0.415 0.420 0.410 0.420 1,060,000 442,560 0.4175 0.415 0.415 0.420 0.410 0.420 1,060,000 0.4175 -1.19%
2021-01-13 0 0.420 0.420 0.425 0.410 0.470 4,186,000 1,774,800 0.4240 0.420 0.420 0.425 0.410 0.470 4,186,000 0.4240 -2.33%
2021-01-12 0 0.430 0.420 0.430 0.410 0.450 1,984,000 843,120 0.4250 0.430 0.420 0.430 0.410 0.450 1,984,000 0.4250 -2.27%
2021-01-11 0 0.440 0.430 0.435 0.425 0.455 3,870,000 1,685,810 0.4356 0.440 0.430 0.435 0.425 0.455 3,870,000 0.4356 -3.30%
2021-01-08 0 0.455 0.450 0.455 0.445 0.490 3,520,000 1,628,610 0.4627 0.455 0.450 0.455 0.445 0.490 3,520,000 0.4627 -7.14%
2021-01-07 0 0.490 0.485 0.490 0.445 0.540 3,602,000 1,766,490 0.4904 0.490 0.485 0.490 0.445 0.540 3,602,000 0.4904 5.38%
2021-01-06 0 0.465 0.460 0.465 0.460 0.495 1,048,000 503,310 0.4803 0.465 0.460 0.465 0.460 0.495 1,048,000 0.4803 -5.10%
2021-01-05 0 0.490 0.475 0.490 0.465 0.500 2,068,000 991,750 0.4796 0.490 0.475 0.490 0.465 0.500 2,068,000 0.4796 4.26%
2021-01-04 0 0.470 0.465 0.470 0.435 0.475 1,756,000 789,470 0.4496 0.470 0.465 0.470 0.435 0.475 1,756,000 0.4496 1.08%
2020-12-31 0 0.465 0.455 0.465 0.430 0.475 2,714,000 1,230,620 0.4534 0.465 0.455 0.465 0.430 0.475 2,714,000 0.4534 0.00%
2020-12-30 0 0.465 0.460 0.465 0.445 0.590 14,542,000 7,175,670 0.4934 0.465 0.460 0.465 0.445 0.590 14,542,000 0.4934 -8.82%
2020-12-29 0 0.510 0.500 0.510 0.470 0.650 16,372,000 8,471,020 0.5174 0.510 0.500 0.510 0.470 0.650 16,372,000 0.5174 -17.74%
2020-12-28 0 0.620 0.610 0.620 0.550 0.650 16,124,000 9,713,300 0.6024 0.620 0.610 0.620 0.550 0.650 16,124,000 0.6024 10.71%
2020-12-24 0 0.560 0.540 0.560 0.425 0.560 18,990,000 9,585,800 0.5048 0.560 0.540 0.560 0.425 0.560 18,990,000 0.5048 19.15%
2020-12-23 0 0.470 0.465 0.470 0.315 0.475 23,702,000 9,816,380 0.4142 0.470 0.465 0.470 0.315 0.475 23,702,000 0.4142 51.61%
2020-12-22 0 0.310 0.305 0.315 0.300 0.320 1,330,000 416,370 0.3131 0.310 0.305 0.315 0.300 0.320 1,330,000 0.3131 0.00%
2020-12-21 0 0.310 0.305 0.310 0.295 0.310 420,000 126,800 0.3019 0.310 0.305 0.310 0.295 0.310 420,000 0.3019 0.00%
2020-12-18 0 0.310 0.305 0.310 0.285 0.310 2,216,000 645,530 0.2913 0.310 0.305 0.310 0.285 0.310 2,216,000 0.2913 5.08%
2020-12-17 0 0.295 0.285 0.295 0.285 0.305 916,891 265,402 0.2895 0.295 0.285 0.295 0.285 0.305 916,891 0.2895 0.00%
2020-12-16 0 0.295 0.285 0.305 0.290 0.310 4,884,000 1,441,170 0.2951 0.295 0.285 0.305 0.290 0.310 4,884,000 0.2951 -4.84%
2020-12-15 0 0.310 0.305 0.325 0.305 0.320 122,000 38,070 0.3120 0.310 0.305 0.325 0.305 0.320 122,000 0.3120 0.00%
2020-12-14 0 0.310 0.305 0.310 0.305 0.315 756,000 233,300 0.3086 0.310 0.305 0.310 0.305 0.315 756,000 0.3086 0.00%
2020-12-11 0 0.310 0.310 0.320 0.310 0.315 222,000 68,840 0.3101 0.310 0.310 0.320 0.310 0.315 222,000 0.3101 -1.59%
2020-12-10 0 0.315 0.315 0.320 0.310 0.330 822,000 257,340 0.3131 0.315 0.315 0.320 0.310 0.330 822,000 0.3131 0.00%
2020-12-09 0 0.315 0.315 0.325 0.310 0.325 520,000 164,210 0.3158 0.315 0.315 0.325 0.310 0.325 520,000 0.3158 -1.56%
2020-12-08 0 0.320 0.320 0.325 0.320 0.325 244,000 79,100 0.3242 0.320 0.320 0.325 0.320 0.325 244,000 0.3242 0.00%
2020-12-07 0 0.320 0.320 0.340 0.320 0.330 928,000 299,670 0.3229 0.320 0.320 0.340 0.320 0.330 928,000 0.3229 -3.03%
2020-12-04 0 0.330 0.325 0.330 0.325 0.340 1,072,000 353,980 0.3302 0.330 0.325 0.330 0.325 0.340 1,072,000 0.3302 -1.49%
2020-12-03 0 0.335 0.335 0.340 0.325 0.340 388,000 129,840 0.3346 0.335 0.335 0.340 0.325 0.340 388,000 0.3346 3.08%
2020-12-02 0 0.325 0.325 0.330 0.315 0.330 588,000 191,520 0.3257 0.325 0.325 0.330 0.315 0.330 588,000 0.3257 1.56%
2020-12-01 0 0.320 0.320 0.330 0.310 0.340 3,610,000 1,156,300 0.3203 0.320 0.320 0.330 0.310 0.340 3,610,000 0.3203 -3.03%
2020-11-30 0 0.330 0.325 0.330 0.330 0.345 684,000 228,320 0.3338 0.330 0.325 0.330 0.330 0.345 684,000 0.3338 -4.35%
2020-11-27 0 0.345 0.335 0.345 0.315 0.345 3,508,000 1,149,170 0.3276 0.345 0.335 0.345 0.315 0.345 3,508,000 0.3276 -1.43%
2020-11-26 0 0.350 0.335 0.350 0.330 0.385 1,564,000 537,430 0.3436 0.350 0.335 0.350 0.330 0.385 1,564,000 0.3436 -1.41%
2020-11-25 0 0.355 0.350 0.360 0.350 0.370 160,000 56,910 0.3557 0.355 0.350 0.360 0.350 0.370 160,000 0.3557 -1.39%
2020-11-24 0 0.360 0.360 0.375 0.330 0.380 1,322,000 471,180 0.3564 0.360 0.360 0.375 0.330 0.380 1,322,000 0.3564 7.46%
2020-11-23 0 0.335 0.335 0.345 0.315 0.360 4,102,000 1,373,740 0.3349 0.335 0.335 0.345 0.315 0.360 4,102,000 0.3349 -6.94%
2020-11-20 0 0.360 0.355 0.365 0.355 0.380 736,000 267,780 0.3638 0.360 0.355 0.365 0.355 0.380 736,000 0.3638 -2.70%
2020-11-19 0 0.370 0.370 0.380 0.355 0.390 862,000 325,160 0.3772 0.370 0.370 0.380 0.355 0.390 862,000 0.3772 -1.33%
2020-11-18 0 0.375 0.365 0.375 0.350 0.375 1,283,699 462,967 0.3607 0.375 0.365 0.375 0.350 0.375 1,283,699 0.3607 0.00%
2020-11-17 0 0.375 0.360 0.375 0.355 0.375 386,646 142,433 0.3684 0.375 0.360 0.375 0.355 0.375 386,646 0.3684 0.00%
2020-11-16 0 0.375 0.360 0.375 0.350 0.375 538,000 195,830 0.3640 0.375 0.360 0.375 0.350 0.375 538,000 0.3640 0.00%
2020-11-13 0 0.375 0.380 0.390 0.365 0.390 206,000 76,650 0.3721 0.375 0.380 0.390 0.365 0.390 206,000 0.3721 -3.85%
2020-11-12 0 0.390 0.390 0.410 0.350 0.390 2,994,000 1,119,690 0.3740 0.390 0.390 0.410 0.350 0.390 2,994,000 0.3740 0.00%
2020-11-11 0 0.390 0.380 0.390 0.385 0.415 3,744,000 1,514,510 0.4045 0.390 0.380 0.390 0.385 0.415 3,744,000 0.4045 -6.02%
2020-11-10 0 0.415 0.410 0.415 0.400 0.450 4,052,000 1,647,240 0.4065 0.415 0.410 0.415 0.400 0.450 4,052,000 0.4065 -7.78%
2020-11-09 0 0.450 0.440 0.450 0.440 0.470 690,000 310,230 0.4496 0.450 0.440 0.450 0.440 0.470 690,000 0.4496 -2.17%
2020-11-06 0 0.460 0.440 0.460 0.440 0.460 1,132,000 515,430 0.4553 0.460 0.440 0.460 0.440 0.460 1,132,000 0.4553 -2.13%
2020-11-05 0 0.470 0.460 0.470 0.470 0.490 548,000 258,230 0.4712 0.470 0.460 0.470 0.470 0.490 548,000 0.4712 0.00%
2020-11-04 0 0.470 0.455 0.470 0.455 0.475 164,000 76,450 0.4662 0.470 0.455 0.470 0.455 0.475 164,000 0.4662 -2.08%
2020-11-03 0 0.480 0.470 0.480 0.455 0.485 530,000 250,740 0.4731 0.480 0.470 0.480 0.455 0.485 530,000 0.4731 1.05%
2020-11-02 0 0.475 0.460 0.475 0.435 0.520 1,448,000 682,750 0.4715 0.475 0.460 0.475 0.435 0.520 1,448,000 0.4715 -3.06%
2020-10-30 0 0.490 0.470 0.490 0.480 0.520 482,000 237,670 0.4931 0.490 0.470 0.490 0.480 0.520 482,000 0.4931 -3.92%
2020-10-29 0 0.510 0.500 0.510 0.500 0.550 2,282,000 1,174,900 0.5149 0.510 0.500 0.510 0.500 0.550 2,282,000 0.5149 -7.27%
2020-10-28 0 0.550 0.530 0.550 0.540 0.560 560,000 304,280 0.5434 0.550 0.530 0.550 0.540 0.560 560,000 0.5434 -5.17%
2020-10-27 0 0.580 0.570 0.580 0.550 0.580 206,000 116,080 0.5635 0.580 0.570 0.580 0.550 0.580 206,000 0.5635 -1.69%
2020-10-23 0 0.590 0.570 0.590 0.560 0.600 36,000 20,740 0.5761 0.590 0.570 0.590 0.560 0.600 36,000 0.5761 0.00%
2020-10-22 0 0.590 0.560 0.590 0.550 0.590 324,000 182,040 0.5619 0.590 0.560 0.590 0.550 0.590 324,000 0.5619 3.51%
2020-10-21 0 0.570 0.570 0.580 0.570 0.600 1,170,000 668,240 0.5711 0.570 0.570 0.580 0.570 0.600 1,170,000 0.5711 -1.72%
2020-10-20 0 0.580 0.580 0.590 0.580 0.600 700,000 414,300 0.5919 0.580 0.580 0.590 0.580 0.600 700,000 0.5919 -4.92%
2020-10-19 0 0.610 0.600 0.610 0.600 0.620 568,000 346,840 0.6106 0.610 0.600 0.610 0.600 0.620 568,000 0.6106 3.39%
2020-10-16 0 0.590 0.580 0.590 0.580 0.590 220,000 127,800 0.5809 0.590 0.580 0.590 0.580 0.590 220,000 0.5809 -1.67%
2020-10-15 0 0.600 0.570 0.610 0.580 0.620 344,000 203,440 0.5914 0.600 0.570 0.610 0.580 0.620 344,000 0.5914 0.00%
2020-10-14 0 0.600 0.600 0.620 0.590 0.620 214,000 129,160 0.6036 0.600 0.600 0.620 0.590 0.620 214,000 0.6036 -3.23%
2020-10-12 0 0.620 0.610 0.630 0.600 0.630 60,000 37,020 0.6170 0.620 0.610 0.630 0.600 0.630 60,000 0.6170 0.00%
2020-10-09 0 0.620 0.610 0.630 0.610 0.620 276,000 169,280 0.6133 0.620 0.610 0.630 0.610 0.620 276,000 0.6133 0.00%
2020-10-08 0 0.620 0.610 0.630 0.620 0.640 32,000 20,200 0.6313 0.620 0.610 0.630 0.620 0.640 32,000 0.6313 -3.12%
2020-10-07 0 0.640 0.630 0.640 0.610 0.640 56,000 34,460 0.6154 0.640 0.630 0.640 0.610 0.640 56,000 0.6154 1.59%
2020-10-06 0 0.630 0.620 0.630 0.610 0.680 768,000 482,700 0.6285 0.630 0.620 0.630 0.610 0.680 768,000 0.6285 0.00%
2020-10-05 0 0.630 0.590 0.630 0.590 0.630 90,000 55,840 0.6204 0.630 0.590 0.630 0.590 0.630 90,000 0.6204 0.00%
2020-09-30 0 0.630 0.600 0.630 0.580 0.630 166,000 102,340 0.6165 0.630 0.600 0.630 0.580 0.630 166,000 0.6165 1.61%
2020-09-29 0 0.620 0.610 0.620 - - 4,000 2,480 0.6200 0.620 0.610 0.620 - - 4,000 0.6200 0.00%
2020-09-28 0 0.620 0.600 0.620 0.600 0.620 156,000 94,280 0.6044 0.620 0.600 0.620 0.600 0.620 156,000 0.6044 0.00%
2020-09-25 0 0.620 0.600 0.620 0.610 0.620 300,000 184,700 0.6157 0.620 0.600 0.620 0.610 0.620 300,000 0.6157 -3.12%
2020-09-24 0 0.640 0.630 0.650 0.620 0.640 38,000 23,980 0.6311 0.640 0.630 0.650 0.620 0.640 38,000 0.6311 0.00%
2020-09-23 0 0.640 0.630 0.640 0.630 0.640 74,000 47,000 0.6351 0.640 0.630 0.640 0.630 0.640 74,000 0.6351 1.59%
2020-09-22 0 0.630 0.630 0.650 0.620 0.640 430,000 270,820 0.6298 0.630 0.630 0.650 0.620 0.640 430,000 0.6298 -3.08%
2020-09-21 0 0.650 0.640 0.650 0.630 0.670 96,000 61,200 0.6375 0.650 0.640 0.650 0.630 0.670 96,000 0.6375 -2.99%
2020-09-18 0 0.670 0.630 0.670 0.640 0.670 552,000 369,540 0.6695 0.670 0.630 0.670 0.640 0.670 552,000 0.6695 1.52%
2020-09-17 0 0.660 0.630 0.660 0.620 0.660 242,000 157,280 0.6499 0.660 0.630 0.660 0.620 0.660 242,000 0.6499 1.54%
2020-09-16 0 0.650 0.650 0.660 0.620 0.660 272,000 175,400 0.6449 0.650 0.650 0.660 0.620 0.660 272,000 0.6449 -1.08%
2020-09-15 0 0.660 0.630 0.660 0.640 0.680 98,000 64,320 0.6563 0.657 0.627 0.657 0.637 0.677 98,433 0.6534 3.13%
2020-09-14 0 0.640 0.640 0.660 0.640 0.680 576,000 376,020 0.6528 0.637 0.637 0.657 0.637 0.677 578,542 0.6499 -3.03%
2020-09-11 0 0.660 0.630 0.660 0.640 0.660 76,000 48,920 0.6437 0.657 0.627 0.657 0.637 0.657 76,335 0.6409 3.13%
2020-09-10 0 0.640 0.630 0.640 0.620 0.640 96,000 61,160 0.6371 0.637 0.627 0.637 0.617 0.637 96,424 0.6343 0.00%
2020-09-09 0 0.640 0.630 0.640 0.640 0.640 158,000 101,120 0.6400 0.637 0.627 0.637 0.637 0.637 158,697 0.6372 0.00%
2020-09-08 0 0.640 0.640 0.660 0.640 0.670 994,000 643,120 0.6470 0.637 0.637 0.657 0.637 0.667 998,387 0.6442 0.00%
2020-09-07 0 0.640 0.640 0.650 0.640 0.680 736,000 482,720 0.6559 0.637 0.637 0.647 0.637 0.677 739,248 0.6530 -3.03%
2020-09-04 0 0.660 0.670 0.680 0.640 0.690 242,000 160,620 0.6637 0.657 0.667 0.677 0.637 0.687 243,068 0.6608 -4.35%
2020-09-03 0 0.690 0.670 0.690 0.660 0.690 90,000 61,540 0.6838 0.687 0.667 0.687 0.657 0.687 90,397 0.6808 0.00%
2020-09-02 0 0.690 0.680 0.690 0.640 0.690 2,363,881 1,565,690 0.6623 0.687 0.677 0.687 0.637 0.687 2,374,314 0.6594 4.55%
2020-09-01 0 0.660 0.660 0.670 0.600 0.680 258,000 163,360 0.6332 0.657 0.657 0.667 0.597 0.677 259,139 0.6304 -2.94%
2020-08-31 0 0.680 0.680 0.690 0.660 0.690 156,000 105,920 0.6790 0.677 0.677 0.687 0.657 0.687 156,688 0.6760 0.00%
2020-08-28 0 0.680 0.660 0.680 0.660 0.690 64,000 43,220 0.6753 0.677 0.657 0.677 0.657 0.687 64,282 0.6723 1.49%
2020-08-27 0 0.670 0.670 0.690 0.670 0.680 214,000 145,480 0.6798 0.667 0.667 0.687 0.667 0.677 214,944 0.6768 -2.90%
2020-08-26 0 0.690 0.680 0.690 0.670 0.690 166,000 113,820 0.6857 0.687 0.677 0.687 0.667 0.687 166,733 0.6826 1.47%
2020-08-25 0 0.680 0.670 0.680 0.670 0.680 174,000 118,220 0.6794 0.677 0.667 0.677 0.667 0.677 174,768 0.6764 -2.86%
2020-08-24 0 0.700 0.690 0.700 0.670 0.700 716,000 490,500 0.6851 0.697 0.687 0.697 0.667 0.697 719,160 0.6820 1.45%
2020-08-21 0 0.690 0.670 0.690 0.670 0.720 1,192,000 812,700 0.6818 0.687 0.667 0.687 0.667 0.717 1,197,261 0.6788 -2.82%
2020-08-20 0 0.710 0.670 0.730 - - 0 0 - 0.707 0.667 0.727 - - 0 - 0.00%
2020-08-19 0 0.710 0.700 0.710 0.660 0.830 106,000 73,940 0.6975 0.707 0.697 0.707 0.657 0.826 106,468 0.6945 0.00%
2020-08-18 0 0.710 0.680 0.710 0.680 0.710 54,000 37,320 0.6911 0.707 0.677 0.707 0.677 0.707 54,238 0.6881 0.00%
2020-08-17 0 0.710 0.700 0.720 0.680 0.720 114,000 80,200 0.7035 0.707 0.697 0.717 0.677 0.717 114,503 0.7004 1.43%
2020-08-14 0 0.700 0.700 0.720 0.690 0.730 1,162,000 814,100 0.7006 0.697 0.697 0.717 0.687 0.727 1,167,128 0.6975 -2.78%
2020-08-13 0 0.720 0.710 0.730 0.700 0.750 408,000 297,700 0.7297 0.717 0.707 0.727 0.697 0.747 409,801 0.7265 -1.37%
2020-08-12 0 0.730 0.730 0.740 0.720 0.730 68,000 49,600 0.7294 0.727 0.727 0.737 0.717 0.727 68,300 0.7262 0.00%
2020-08-11 0 0.730 0.720 0.730 0.710 0.730 286,000 208,120 0.7277 0.727 0.717 0.727 0.707 0.727 287,262 0.7245 -1.35%
2020-08-10 0 0.740 0.750 0.760 0.700 0.760 336,000 244,600 0.7280 0.737 0.747 0.757 0.697 0.757 337,483 0.7248 -3.90%
2020-08-07 0 0.770 0.750 0.780 0.760 0.810 740,000 581,380 0.7856 0.767 0.747 0.777 0.757 0.806 743,266 0.7822 -4.94%
2020-08-06 0 0.810 0.800 0.810 0.740 0.870 2,320,000 1,918,000 0.8267 0.806 0.796 0.806 0.737 0.866 2,330,239 0.8231 9.46%
2020-08-05 0 0.740 0.740 0.750 0.670 0.740 806,000 564,500 0.7004 0.737 0.737 0.747 0.667 0.737 809,557 0.6973 8.82%
2020-08-04 0 0.680 0.680 0.700 0.670 0.690 318,000 216,300 0.6802 0.677 0.677 0.697 0.667 0.687 319,403 0.6772 0.00%
2020-08-03 0 0.680 0.670 0.680 0.680 0.710 240,000 165,860 0.6911 0.677 0.667 0.677 0.677 0.707 241,059 0.6880 0.00%
2020-07-31 0 0.680 0.660 0.680 0.650 0.710 504,000 340,500 0.6756 0.677 0.657 0.677 0.647 0.707 506,224 0.6726 0.00%
2020-07-30 0 0.680 0.680 0.700 0.680 0.700 112,000 76,860 0.6863 0.677 0.677 0.697 0.677 0.697 112,494 0.6832 -2.86%
2020-07-29 0 0.700 0.690 0.700 0.680 0.710 330,000 226,100 0.6852 0.697 0.687 0.697 0.677 0.707 331,456 0.6821 -1.41%
2020-07-28 0 0.710 0.690 0.710 0.690 0.710 238,000 167,760 0.7049 0.707 0.687 0.707 0.687 0.707 239,050 0.7018 -2.74%
2020-07-27 0 0.730 0.700 0.730 0.700 0.740 428,000 308,040 0.7197 0.727 0.697 0.727 0.697 0.737 429,889 0.7166 0.00%
2020-07-24 0 0.730 0.720 0.730 0.710 0.750 1,048,000 756,240 0.7216 0.727 0.717 0.727 0.707 0.747 1,052,625 0.7184 -5.19%
2020-07-23 0 0.770 0.750 0.770 0.750 0.810 748,000 574,360 0.7679 0.767 0.747 0.767 0.747 0.806 751,301 0.7645 0.00%
2020-07-22 0 0.770 0.770 0.780 0.760 0.800 1,054,000 814,800 0.7731 0.767 0.767 0.777 0.757 0.796 1,058,652 0.7697 -3.75%
2020-07-21 0 0.800 0.800 0.810 0.790 0.800 248,000 196,660 0.7930 0.796 0.796 0.806 0.787 0.796 249,095 0.7895 0.00%
2020-07-20 0 0.800 0.770 0.800 0.750 0.820 988,000 759,760 0.7690 0.796 0.767 0.796 0.747 0.816 992,360 0.7656 -2.44%
2020-07-17 0 0.820 0.800 0.830 0.800 0.850 168,000 136,880 0.8148 0.816 0.796 0.826 0.796 0.846 168,741 0.8112 0.00%
2020-07-16 0 0.820 0.800 0.830 0.800 0.830 176,000 141,980 0.8067 0.816 0.796 0.826 0.796 0.826 176,777 0.8032 0.00%
2020-07-15 0 0.820 0.820 0.830 0.810 0.830 24,000 19,520 0.8133 0.816 0.816 0.826 0.806 0.826 24,106 0.8098 -1.20%
2020-07-14 0 0.830 0.830 0.850 0.820 0.840 84,000 69,820 0.8312 0.826 0.826 0.846 0.816 0.836 84,371 0.8275 -2.35%
2020-07-13 0 0.850 0.850 0.860 0.840 0.860 414,000 353,340 0.8535 0.846 0.846 0.856 0.836 0.856 415,827 0.8497 0.68%
2020-07-10 0 0.860 0.840 0.870 0.840 0.860 436,000 369,320 0.8471 0.841 0.821 0.850 0.821 0.841 446,068 0.8279 1.18%
2020-07-09 0 0.850 0.850 0.880 0.830 0.860 446,000 380,520 0.8532 0.831 0.831 0.860 0.811 0.841 456,298 0.8339 1.19%
2020-07-08 0 0.840 0.820 0.840 0.820 0.850 382,000 315,160 0.8250 0.821 0.801 0.821 0.801 0.831 390,821 0.8064 1.20%
2020-07-07 0 0.830 0.820 0.850 0.820 0.870 322,000 269,840 0.8380 0.811 0.801 0.831 0.801 0.850 329,435 0.8191 -2.35%
2020-07-06 0 0.850 0.830 0.850 0.830 0.870 404,000 344,840 0.8536 0.831 0.811 0.831 0.811 0.850 413,329 0.8343 0.00%
2020-07-03 0 0.850 0.850 0.880 0.800 0.880 1,254,000 1,042,780 0.8316 0.831 0.831 0.860 0.782 0.860 1,282,956 0.8128 1.19%
2020-07-02 0 0.840 0.840 0.860 0.830 0.870 268,000 225,520 0.8415 0.821 0.821 0.841 0.811 0.850 274,188 0.8225 1.20%
2020-06-30 0 0.830 0.830 0.860 0.830 0.860 40,000 33,780 0.8445 0.811 0.811 0.841 0.811 0.841 40,924 0.8254 0.00%
2020-06-29 0 0.830 0.830 0.840 0.800 0.830 218,000 177,820 0.8157 0.811 0.811 0.821 0.782 0.811 223,034 0.7973 -1.19%
2020-06-26 0 0.840 0.820 0.860 0.840 0.840 18,000 15,120 0.8400 0.821 0.801 0.841 0.821 0.821 18,416 0.8210 -2.33%
2020-06-24 0 0.860 0.810 0.860 0.840 0.890 458,000 388,860 0.8490 0.841 0.792 0.841 0.821 0.870 468,576 0.8299 0.00%
2020-06-23 0 0.860 0.850 0.870 0.840 0.960 486,800 427,496 0.8782 0.841 0.831 0.850 0.821 0.938 498,041 0.8584 1.18%
2020-06-22 0 0.850 0.850 0.860 0.850 0.890 270,000 233,080 0.8633 0.831 0.831 0.841 0.831 0.870 276,234 0.8438 -2.30%
2020-06-19 0 0.870 0.860 0.870 0.830 0.870 836,000 716,020 0.8565 0.850 0.841 0.850 0.811 0.850 855,304 0.8372 1.16%
2020-06-18 0 0.860 0.860 0.880 0.820 0.920 1,014,000 870,980 0.8590 0.841 0.841 0.860 0.801 0.899 1,037,414 0.8396 3.61%
2020-06-17 0 0.830 0.820 0.830 0.800 0.860 298,000 246,200 0.8262 0.811 0.801 0.811 0.782 0.841 304,881 0.8075 2.47%
2020-06-16 0 0.810 0.800 0.810 0.750 0.820 302,000 239,000 0.7914 0.792 0.782 0.792 0.733 0.801 308,973 0.7735 6.58%
2020-06-15 0 0.760 0.760 0.800 0.750 0.810 1,384,000 1,063,160 0.7682 0.743 0.743 0.782 0.733 0.792 1,415,958 0.7508 -5.00%
2020-06-12 0 0.800 0.790 0.800 0.790 0.810 420,000 335,820 0.7996 0.782 0.772 0.782 0.772 0.792 429,698 0.7815 -1.23%
2020-06-11 0 0.810 0.800 0.810 0.800 0.810 160,000 128,500 0.8031 0.792 0.782 0.792 0.782 0.792 163,695 0.7850 1.25%
2020-06-10 0 0.800 0.800 0.810 0.800 0.810 100,000 80,440 0.8044 0.782 0.782 0.792 0.782 0.792 102,309 0.7862 -2.44%
2020-06-09 0 0.820 0.800 0.820 0.800 0.820 644,000 516,420 0.8019 0.801 0.782 0.801 0.782 0.801 658,870 0.7838 1.23%
2020-06-08 0 0.810 0.800 0.810 0.800 0.840 816,000 659,540 0.8083 0.792 0.782 0.792 0.782 0.821 834,842 0.7900 -3.57%
2020-06-05 0 0.840 0.830 0.840 0.800 0.860 384,000 318,000 0.8281 0.821 0.811 0.821 0.782 0.841 392,867 0.8094 2.44%
2020-06-04 0 0.820 0.820 0.850 0.800 0.880 1,118,000 934,400 0.8358 0.801 0.801 0.831 0.782 0.860 1,143,815 0.8169 -6.82%
2020-06-03 0 0.880 0.880 0.910 0.880 0.900 310,000 276,100 0.8906 0.860 0.860 0.889 0.860 0.880 317,158 0.8705 -4.35%
2020-06-02 0 0.920 0.900 0.920 0.900 0.920 169,000 154,910 0.9166 0.899 0.880 0.899 0.880 0.899 172,902 0.8959 0.00%
2020-06-01 0 0.920 0.890 0.920 0.880 0.920 224,000 200,320 0.8943 0.899 0.870 0.899 0.860 0.899 229,172 0.8741 4.55%
2020-05-29 0 0.880 0.870 0.880 0.880 0.920 1,326,000 1,197,020 0.9027 0.860 0.850 0.860 0.860 0.899 1,356,618 0.8824 -6.38%
2020-05-28 0 0.940 0.940 0.950 0.940 0.970 278,000 264,300 0.9507 0.919 0.919 0.929 0.919 0.948 284,419 0.9293 -4.08%
2020-05-27 0 0.980 0.960 0.980 0.950 0.980 360,000 346,200 0.9617 0.958 0.938 0.958 0.929 0.958 368,313 0.9400 0.00%
2020-05-26 0 0.980 0.970 0.980 0.970 1.010 486,000 474,500 0.9763 0.958 0.948 0.958 0.948 0.987 497,222 0.9543 -1.01%
2020-05-25 0 0.990 0.970 0.990 0.980 0.990 210,000 206,600 0.9838 0.968 0.948 0.968 0.958 0.968 214,849 0.9616 1.02%
2020-05-22 0 0.980 0.980 1.000 0.980 1.010 149,881 149,169 0.9952 0.958 0.958 0.977 0.958 0.987 153,342 0.9728 -5.77%
2020-05-21 0 1.040 1.020 1.050 0.980 1.050 1,092,000 1,097,020 1.0046 1.017 0.997 1.026 0.958 1.026 1,117,215 0.9819 2.97%
2020-05-20 0 1.010 0.990 1.010 0.950 1.130 7,222,000 7,219,260 0.9996 0.987 0.968 0.987 0.929 1.104 7,388,761 0.9771 -9.82%
2020-05-19 0 1.120 1.080 1.120 1.030 1.170 1,430,000 1,586,980 1.1098 1.095 1.056 1.095 1.007 1.144 1,463,020 1.0847 -1.75%
2020-05-18 0 1.140 1.110 1.140 1.120 1.120 10,000 11,200 1.1200 1.114 1.085 1.114 1.095 1.095 10,231 1.0947 0.00%
2020-05-15 0 1.140 1.120 1.150 1.130 1.150 274,333 312,079 1.1376 1.114 1.095 1.124 1.104 1.124 280,668 1.1119 0.00%
2020-05-14 0 1.140 1.140 1.150 1.130 1.140 248,000 282,620 1.1396 1.114 1.114 1.124 1.104 1.114 253,726 1.1139 0.00%
2020-05-13 0 1.140 1.140 1.150 1.120 1.140 472,000 536,400 1.1364 1.114 1.114 1.124 1.095 1.114 482,899 1.1108 0.00%
2020-05-12 0 1.140 1.130 1.140 1.140 1.140 48,000 54,720 1.1400 1.114 1.104 1.114 1.114 1.114 49,108 1.1143 0.00%
2020-05-11 0 1.140 1.130 1.140 1.140 1.160 104,000 118,700 1.1413 1.114 1.104 1.114 1.114 1.134 106,401 1.1156 -0.87%
2020-05-08 0 1.150 1.140 1.150 1.150 1.150 44,000 50,600 1.1500 1.124 1.114 1.124 1.124 1.124 45,016 1.1240 0.00%
2020-05-07 0 1.150 1.130 1.150 1.130 1.150 392,000 446,060 1.1379 1.124 1.104 1.124 1.104 1.124 401,052 1.1122 0.88%
2020-05-06 0 1.140 1.130 1.140 1.140 1.200 414,000 482,720 1.1660 1.114 1.104 1.114 1.114 1.173 423,560 1.1397 -4.20%
2020-05-05 0 1.190 1.160 1.200 1.140 1.200 109,900 129,746 1.1806 1.163 1.134 1.173 1.114 1.173 112,438 1.1539 2.59%
2020-05-04 0 1.160 1.140 1.170 1.120 1.160 138,000 156,240 1.1322 1.134 1.114 1.144 1.095 1.134 141,187 1.1066 -0.85%
2020-04-29 0 1.170 1.170 1.200 1.170 1.230 112,000 133,590 1.1928 1.144 1.144 1.173 1.144 1.202 114,586 1.1658 -2.50%
2020-04-28 0 1.200 1.200 1.210 1.180 1.210 212,000 251,080 1.1843 1.173 1.173 1.183 1.153 1.183 216,895 1.1576 1.69%
2020-04-27 0 1.180 1.160 1.180 1.180 1.220 58,000 69,260 1.1941 1.153 1.134 1.153 1.153 1.192 59,339 1.1672 -1.67%
2020-04-24 0 1.200 1.170 1.210 1.180 1.220 208,000 248,740 1.1959 1.173 1.144 1.183 1.153 1.192 212,803 1.1689 0.00%
2020-04-23 0 1.200 1.180 1.200 1.200 1.240 66,000 79,920 1.2109 1.173 1.153 1.173 1.173 1.212 67,524 1.1836 -1.64%
2020-04-22 0 1.220 1.170 1.230 1.180 1.220 76,000 91,300 1.2013 1.192 1.144 1.202 1.153 1.192 77,755 1.1742 4.27%
2020-04-21 0 1.170 1.170 1.200 1.170 1.220 138,000 162,520 1.1777 1.144 1.144 1.173 1.144 1.192 141,187 1.1511 -4.10%
2020-04-20 0 1.220 1.200 1.220 1.210 1.240 76,000 92,940 1.2229 1.192 1.173 1.192 1.183 1.212 77,755 1.1953 -0.81%
2020-04-17 0 1.230 1.190 1.230 1.190 1.240 160,000 192,860 1.2054 1.202 1.163 1.202 1.163 1.212 163,695 1.1782 3.36%
2020-04-16 0 1.190 1.150 1.210 1.170 1.220 252,000 300,940 1.1942 1.163 1.124 1.183 1.144 1.192 257,819 1.1673 0.00%
2020-04-15 0 1.190 1.170 1.190 1.170 1.230 74,000 88,540 1.1965 1.163 1.144 1.163 1.144 1.202 75,709 1.1695 -0.83%
2020-04-14 0 1.200 1.180 1.200 1.140 1.200 730,000 858,520 1.1761 1.173 1.153 1.173 1.114 1.173 746,856 1.1495 4.35%
2020-04-09 0 1.150 1.140 1.150 1.140 1.190 500,000 586,920 1.1738 1.124 1.114 1.124 1.114 1.163 511,545 1.1473 0.88%
2020-04-08 0 1.140 1.130 1.140 1.140 1.230 381,881 440,411 1.1533 1.114 1.104 1.114 1.114 1.202 390,699 1.1272 -4.20%
2020-04-07 0 1.190 1.180 1.190 1.180 1.220 404,186 482,250 1.1931 1.163 1.153 1.163 1.153 1.192 413,519 1.1662 -2.46%
2020-04-06 0 1.220 1.200 1.220 1.220 1.280 40,000 49,060 1.2265 1.192 1.173 1.192 1.192 1.251 40,924 1.1988 0.00%
2020-04-03 0 1.220 1.180 1.230 1.180 1.230 320,709 383,275 1.1951 1.192 1.153 1.202 1.153 1.202 328,114 1.1681 -1.61%
2020-04-02 0 1.240 1.210 1.240 1.150 1.270 818,000 1,022,560 1.2501 1.212 1.183 1.212 1.124 1.241 836,888 1.2219 0.00%
2020-04-01 0 1.240 1.220 1.240 1.220 1.240 32,000 39,520 1.2350 1.212 1.192 1.212 1.192 1.212 32,739 1.2071 -0.80%
2020-03-31 0 1.250 1.230 1.250 1.220 1.270 204,000 252,320 1.2369 1.222 1.202 1.222 1.192 1.241 208,710 1.2089 0.81%
2020-03-30 0 1.240 1.230 1.240 1.240 1.320 94,000 117,920 1.2545 1.212 1.202 1.212 1.212 1.290 96,171 1.2262 1.64%
2020-03-27 0 1.220 1.200 1.220 1.170 1.260 404,000 493,380 1.2212 1.192 1.173 1.192 1.144 1.232 413,329 1.1937 1.67%
2020-03-26 0 1.200 1.200 1.210 1.200 1.260 298,000 372,360 1.2495 1.173 1.173 1.183 1.173 1.232 304,881 1.2213 -1.64%
2020-03-25 0 1.220 1.210 1.220 1.180 1.280 1,104,000 1,348,660 1.2216 1.192 1.183 1.192 1.153 1.251 1,129,492 1.1940 9.91%
2020-03-24 0 1.110 1.100 1.110 1.080 1.110 176,000 191,760 1.0895 1.085 1.075 1.085 1.056 1.085 180,064 1.0650 0.91%
2020-03-23 0 1.100 1.080 1.090 1.070 1.100 70,000 75,280 1.0754 1.075 1.056 1.065 1.046 1.075 71,616 1.0512 -4.35%
2020-03-20 0 1.150 1.150 1.160 1.120 1.170 350,000 403,180 1.1519 1.124 1.124 1.134 1.095 1.144 358,082 1.1259 3.60%
2020-03-19 0 1.110 1.110 1.130 1.110 1.160 442,000 499,980 1.1312 1.085 1.085 1.104 1.085 1.134 452,206 1.1056 -5.13%
2020-03-18 0 1.170 1.140 1.200 1.140 1.210 1,338,000 1,554,980 1.1622 1.144 1.114 1.173 1.114 1.183 1,368,895 1.1359 2.63%
2020-03-17 0 1.140 1.110 1.140 1.130 1.150 308,000 350,900 1.1393 1.114 1.085 1.114 1.104 1.124 315,112 1.1136 1.79%
2020-03-16 0 1.120 1.120 1.140 1.090 1.200 462,000 517,500 1.1201 1.095 1.095 1.114 1.065 1.173 472,668 1.0948 -6.67%
2020-03-13 0 1.200 1.180 1.210 1.180 1.200 354,000 423,400 1.1960 1.173 1.153 1.183 1.153 1.173 362,174 1.1691 -4.00%
2020-03-12 0 1.250 1.200 1.250 1.180 1.250 230,000 279,740 1.2163 1.222 1.173 1.222 1.153 1.222 235,311 1.1888 0.00%
2020-03-11 0 1.250 1.200 1.250 1.160 1.270 1,428,000 1,715,960 1.2017 1.222 1.173 1.222 1.134 1.241 1,460,973 1.1745 0.00%
2020-03-10 0 1.250 1.220 1.250 1.220 1.290 226,000 280,120 1.2395 1.222 1.192 1.222 1.192 1.261 231,218 1.2115 -0.79%
2020-03-09 0 1.260 1.200 1.260 1.240 1.260 332,000 415,580 1.2517 1.232 1.173 1.232 1.212 1.232 339,666 1.2235 -0.79%
2020-03-06 0 1.270 1.250 1.270 1.250 1.290 426,000 539,600 1.2667 1.241 1.222 1.241 1.222 1.261 435,837 1.2381 -0.78%
2020-03-05 0 1.280 1.270 1.280 1.260 1.320 1,096,000 1,402,080 1.2793 1.251 1.241 1.251 1.232 1.290 1,121,307 1.2504 0.00%
2020-03-04 0 1.280 1.280 1.290 1.260 1.300 544,000 699,440 1.2857 1.251 1.251 1.261 1.232 1.271 556,561 1.2567 1.59%
2020-03-03 0 1.260 1.260 1.280 1.260 1.300 518,000 665,040 1.2839 1.232 1.232 1.251 1.232 1.271 529,961 1.2549 -1.56%
2020-03-02 0 1.280 1.280 1.300 1.280 1.350 742,000 961,960 1.2964 1.251 1.251 1.271 1.251 1.320 759,133 1.2672 -2.29%
2020-02-28 0 1.310 1.310 1.320 1.280 1.310 1,428,000 1,855,880 1.2996 1.280 1.280 1.290 1.251 1.280 1,460,973 1.2703 0.77%
2020-02-27 0 1.300 1.300 1.330 1.300 1.380 1,718,000 2,270,620 1.3217 1.271 1.271 1.300 1.271 1.349 1,757,670 1.2918 0.00%
2020-02-26 0 1.300 1.300 1.320 1.300 1.350 936,000 1,245,260 1.3304 1.271 1.271 1.290 1.271 1.320 957,613 1.3004 -2.99%
2020-02-25 0 1.340 1.340 1.360 1.340 1.380 1,052,000 1,428,420 1.3578 1.310 1.310 1.329 1.310 1.349 1,076,291 1.3272 -0.74%
2020-02-24 0 1.350 1.300 1.350 1.300 1.380 994,000 1,332,740 1.3408 1.320 1.271 1.320 1.271 1.349 1,016,952 1.3105 0.75%
2020-02-21 0 1.340 1.300 1.330 1.280 1.390 1,602,000 2,114,960 1.3202 1.310 1.271 1.300 1.251 1.359 1,638,991 1.2904 -0.74%
2020-02-20 0 1.350 1.340 1.360 1.340 1.380 1,056,000 1,444,080 1.3675 1.320 1.310 1.329 1.310 1.349 1,080,384 1.3366 0.00%
2020-02-19 0 1.350 1.350 1.370 1.350 1.420 1,528,000 2,080,980 1.3619 1.320 1.320 1.339 1.320 1.388 1,563,283 1.3312 -3.57%
2020-02-18 0 1.400 1.360 1.400 1.360 1.400 602,000 831,840 1.3818 1.368 1.329 1.368 1.329 1.368 615,901 1.3506 0.00%
2020-02-17 0 1.400 1.370 1.400 1.400 1.420 520,000 728,880 1.4017 1.368 1.339 1.368 1.368 1.388 532,007 1.3701 2.19%
2020-02-14 0 1.370 1.370 1.390 1.370 1.420 880,000 1,216,800 1.3827 1.339 1.339 1.359 1.339 1.388 900,320 1.3515 -2.14%
2020-02-13 0 1.400 1.380 1.400 1.370 1.460 1,452,000 2,005,620 1.3813 1.368 1.349 1.368 1.339 1.427 1,485,528 1.3501 -1.41%
2020-02-12 0 1.420 1.400 1.420 1.400 1.440 1,324,000 1,879,360 1.4195 1.388 1.368 1.388 1.368 1.407 1,354,572 1.3874 0.00%
2020-02-11 0 1.420 1.410 1.420 1.390 1.500 4,570,000 6,575,500 1.4388 1.388 1.378 1.388 1.359 1.466 4,675,524 1.4064 2.90%
2020-02-10 0 1.380 1.380 1.410 1.340 1.450 1,498,000 2,074,320 1.3847 1.349 1.349 1.378 1.310 1.417 1,532,590 1.3535 1.47%
2020-02-07 0 1.360 1.360 1.370 1.350 1.430 574,000 788,440 1.3736 1.329 1.329 1.339 1.320 1.398 587,254 1.3426 -0.73%
2020-02-06 0 1.370 1.340 1.370 1.330 1.430 641,800 870,338 1.3561 1.339 1.310 1.339 1.300 1.398 656,620 1.3255 0.00%
2020-02-05 0 1.370 1.320 1.370 1.320 1.450 999,000 1,377,860 1.3792 1.339 1.290 1.339 1.290 1.417 1,022,068 1.3481 3.01%
2020-02-04 0 1.330 1.330 1.350 1.320 1.420 1,018,000 1,389,780 1.3652 1.300 1.300 1.320 1.290 1.388 1,041,506 1.3344 3.10%
2020-02-03 0 1.290 1.280 1.300 1.290 1.410 642,000 874,480 1.3621 1.261 1.251 1.271 1.261 1.378 656,824 1.3314 -5.84%
2020-01-31 0 1.370 1.310 1.380 1.290 1.370 302,000 402,000 1.3311 1.339 1.280 1.349 1.261 1.339 308,973 1.3011 0.74%
2020-01-30 0 1.360 1.310 1.360 1.290 1.500 2,830,000 3,889,540 1.3744 1.329 1.280 1.329 1.261 1.466 2,895,347 1.3434 -8.11%
2020-01-29 0 1.480 1.460 1.480 1.450 1.540 1,404,000 2,083,620 1.4841 1.447 1.427 1.447 1.417 1.505 1,436,419 1.4506 -5.73%
2020-01-24 0 1.570 1.570 1.600 1.480 1.570 867,881 1,302,247 1.5005 1.535 1.535 1.564 1.447 1.535 887,921 1.4666 2.61%
2020-01-23 0 1.530 1.490 1.540 1.490 1.580 2,336,000 3,613,220 1.5468 1.495 1.456 1.505 1.456 1.544 2,389,940 1.5118 -5.56%
2020-01-22 0 1.620 1.590 1.620 1.510 1.620 2,475,058 3,837,085 1.5503 1.583 1.554 1.583 1.476 1.583 2,532,209 1.5153 4.52%
2020-01-21 0 1.550 1.540 1.550 1.510 1.590 2,042,000 3,193,740 1.5640 1.515 1.505 1.515 1.476 1.554 2,089,151 1.5287 -3.13%
2020-01-20 0 1.600 1.600 1.610 1.580 1.640 900,000 1,445,560 1.6062 1.564 1.564 1.574 1.544 1.603 920,782 1.5699 -1.84%
2020-01-17 0 1.630 1.600 1.630 1.600 1.660 1,692,000 2,807,820 1.6595 1.593 1.564 1.593 1.564 1.623 1,731,069 1.6220 0.62%
2020-01-16 0 1.620 1.600 1.620 1.580 1.660 3,422,000 5,573,680 1.6288 1.583 1.564 1.583 1.544 1.623 3,501,016 1.5920 -0.61%
2020-01-15 0 1.630 1.610 1.630 1.620 1.670 1,366,000 2,226,580 1.6300 1.593 1.574 1.593 1.583 1.632 1,397,542 1.5932 0.00%
2020-01-14 0 1.630 1.620 1.630 1.600 1.690 1,516,000 2,523,020 1.6643 1.593 1.583 1.593 1.564 1.652 1,551,005 1.6267 -0.61%
2020-01-13 0 1.640 1.620 1.640 1.520 1.700 1,958,000 3,262,160 1.6661 1.603 1.583 1.603 1.486 1.662 2,003,212 1.6285 0.61%
2020-01-10 0 1.630 1.620 1.630 1.620 1.730 4,464,000 7,386,160 1.6546 1.593 1.583 1.593 1.583 1.691 4,567,077 1.6173 -5.23%
2020-01-09 0 1.720 1.690 1.720 1.620 1.730 8,386,452 14,058,876 1.6764 1.681 1.652 1.681 1.583 1.691 8,580,101 1.6385 2.99%
2020-01-08 0 1.670 1.650 1.670 1.620 1.690 1,327,000 2,176,900 1.6405 1.632 1.613 1.632 1.583 1.652 1,357,641 1.6034 0.00%
2020-01-07 0 1.670 1.650 1.680 1.600 1.690 1,342,245 2,228,697 1.6604 1.632 1.613 1.642 1.564 1.652 1,373,238 1.6229 1.83%
2020-01-06 0 1.640 1.580 1.640 1.500 1.690 3,550,000 5,679,340 1.5998 1.603 1.544 1.603 1.466 1.652 3,631,972 1.5637 -2.38%
2020-01-03 0 1.680 1.670 1.680 1.610 1.700 3,121,067 5,168,795 1.6561 1.642 1.632 1.642 1.574 1.662 3,193,135 1.6187 0.60%
2020-01-02 0 1.670 1.650 1.670 1.580 1.730 6,850,922 11,353,027 1.6572 1.632 1.613 1.632 1.544 1.691 7,009,114 1.6198 4.37%
2019-12-31 0 1.600 1.580 1.600 1.350 1.640 30,576,297 46,697,654 1.5273 1.564 1.544 1.564 1.320 1.603 31,282,325 1.4928 19.40%
2019-12-30 0 1.340 1.340 1.350 1.300 1.360 1,914,000 2,578,600 1.3472 1.310 1.310 1.320 1.271 1.329 1,958,196 1.3168 -0.74%
2019-12-27 0 1.350 1.330 1.350 1.250 1.380 6,228,149 8,332,241 1.3378 1.320 1.300 1.320 1.222 1.349 6,371,961 1.3076 3.85%
2019-12-24 0 1.300 1.250 1.300 1.250 1.310 316,000 401,620 1.2709 1.271 1.222 1.271 1.222 1.280 323,297 1.2423 3.17%
2019-12-23 0 1.260 1.250 1.260 1.250 1.280 32,000 40,420 1.2631 1.232 1.222 1.232 1.222 1.251 32,739 1.2346 -1.56%
2019-12-20 0 1.280 1.250 1.280 1.250 1.290 392,000 496,040 1.2654 1.251 1.222 1.251 1.222 1.261 401,052 1.2368 -2.29%
2019-12-19 0 1.310 1.300 1.310 1.250 1.310 970,581 1,262,008 1.3003 1.280 1.271 1.280 1.222 1.280 992,992 1.2709 0.00%
2019-12-18 0 1.310 1.260 1.310 1.250 1.310 174,000 223,360 1.2837 1.280 1.232 1.280 1.222 1.280 178,018 1.2547 0.00%
2019-12-17 0 1.310 1.300 1.310 1.300 1.330 98,000 128,100 1.3071 1.280 1.271 1.280 1.271 1.300 100,263 1.2776 0.00%
2019-12-16 0 1.310 1.300 1.310 1.300 1.340 914,000 1,214,860 1.3292 1.280 1.271 1.280 1.271 1.310 935,105 1.2992 1.55%
2019-12-13 0 1.290 1.270 1.290 1.270 1.300 288,991 372,229 1.2880 1.261 1.241 1.261 1.241 1.271 295,664 1.2590 0.00%
2019-12-12 0 1.290 1.280 1.300 1.250 1.310 214,417 276,504 1.2896 1.261 1.251 1.271 1.222 1.280 219,368 1.2605 -0.77%
2019-12-11 0 1.300 1.320 1.330 1.270 1.320 695,883 902,656 1.2971 1.271 1.290 1.300 1.241 1.290 711,951 1.2679 1.56%
2019-12-10 0 1.280 1.230 1.280 1.210 1.280 1,182,000 1,489,460 1.2601 1.251 1.202 1.251 1.183 1.251 1,209,293 1.2317 2.40%
2019-12-09 0 1.250 1.250 1.260 1.200 1.260 530,000 653,540 1.2331 1.222 1.222 1.232 1.173 1.232 542,238 1.2053 0.00%
2019-12-06 0 1.250 1.250 1.270 1.250 1.290 68,000 86,680 1.2747 1.222 1.222 1.241 1.222 1.261 69,570 1.2459 -2.34%
2019-12-05 0 1.280 1.240 1.280 1.200 1.280 1,096,000 1,375,020 1.2546 1.251 1.212 1.251 1.173 1.251 1,121,307 1.2263 -0.78%
2019-12-04 0 1.290 1.250 1.290 1.240 1.290 304,000 381,980 1.2565 1.261 1.222 1.261 1.212 1.261 311,020 1.2282 0.00%
2019-12-03 0 1.290 1.270 1.300 1.250 1.360 1,306,000 1,687,080 1.2918 1.261 1.241 1.271 1.222 1.329 1,336,156 1.2626 0.78%
2019-12-02 0 1.280 1.270 1.280 1.280 1.350 642,000 838,540 1.3061 1.251 1.241 1.251 1.251 1.320 656,824 1.2767 0.00%
2019-11-29 0 1.280 1.260 1.280 1.250 1.300 164,000 209,320 1.2763 1.251 1.232 1.251 1.222 1.271 167,787 1.2475 -0.78%
2019-11-28 0 1.290 1.280 1.300 1.290 1.320 138,000 179,080 1.2977 1.261 1.251 1.271 1.261 1.290 141,187 1.2684 -2.27%
2019-11-27 0 1.320 1.290 1.320 1.290 1.350 526,000 690,460 1.3127 1.290 1.261 1.290 1.261 1.320 538,146 1.2830 -0.75%
2019-11-26 0 1.330 1.310 1.330 1.320 1.350 6,186,417 8,234,529 1.3311 1.300 1.280 1.300 1.290 1.320 6,329,266 1.3010 -1.48%
2019-11-25 0 1.350 1.330 1.350 1.290 1.350 1,369,000 1,836,690 1.3416 1.320 1.300 1.320 1.261 1.320 1,400,611 1.3113 1.50%
2019-11-22 0 1.330 1.320 1.330 1.320 1.350 881,746 1,180,177 1.3385 1.300 1.290 1.300 1.290 1.320 902,106 1.3082 0.00%
2019-11-21 0 1.330 1.320 1.330 1.310 1.350 486,000 644,286 1.3257 1.300 1.290 1.300 1.280 1.320 497,222 1.2958 -0.75%
2019-11-20 0 1.340 1.330 1.340 1.250 1.340 488,000 635,390 1.3020 1.310 1.300 1.310 1.222 1.310 499,268 1.2726 3.88%
2019-11-19 0 1.290 1.290 1.300 1.270 1.310 590,000 764,900 1.2964 1.261 1.261 1.271 1.241 1.280 603,624 1.2672 -2.27%
2019-11-18 0 1.320 1.310 1.320 1.300 1.360 1,062,000 1,415,440 1.3328 1.290 1.280 1.290 1.271 1.329 1,086,522 1.3027 -0.75%
2019-11-15 0 1.330 1.320 1.330 1.310 1.330 1,640,000 2,170,680 1.3236 1.300 1.290 1.300 1.280 1.300 1,677,869 1.2937 0.00%
2019-11-14 0 1.330 1.310 1.330 1.300 1.350 2,148,000 2,863,536 1.3331 1.300 1.280 1.300 1.271 1.320 2,197,599 1.3030 0.76%
2019-11-13 0 1.320 1.280 1.320 1.250 1.330 1,390,417 1,821,464 1.3100 1.290 1.251 1.290 1.222 1.300 1,422,523 1.2804 0.76%
2019-11-12 0 1.310 1.300 1.310 1.280 1.310 186,000 241,170 1.2966 1.280 1.271 1.280 1.251 1.280 190,295 1.2673 1.55%
2019-11-11 0 1.290 1.270 1.290 1.270 1.330 1,178,000 1,530,038 1.2988 1.261 1.241 1.261 1.241 1.300 1,205,201 1.2695 1.57%
2019-11-08 0 1.270 1.250 1.290 1.210 1.350 1,934,452 2,469,601 1.2766 1.241 1.222 1.261 1.183 1.320 1,979,120 1.2478 4.96%
2019-11-07 0 1.210 1.190 1.210 1.190 1.230 74,000 89,940 1.2154 1.183 1.163 1.183 1.163 1.202 75,709 1.1880 -0.82%
2019-11-06 0 1.220 1.220 1.230 1.180 1.220 426,000 507,840 1.1921 1.192 1.192 1.202 1.153 1.192 435,837 1.1652 1.67%
2019-11-05 0 1.200 1.190 1.210 1.180 1.220 398,000 476,180 1.1964 1.173 1.163 1.183 1.153 1.192 407,190 1.1694 0.00%
2019-11-04 0 1.200 1.190 1.200 1.190 1.210 476,000 571,520 1.2007 1.173 1.163 1.173 1.163 1.183 486,991 1.1736 -1.64%
2019-11-01 0 1.220 1.180 1.230 1.200 1.250 172,000 209,740 1.2194 1.192 1.153 1.202 1.173 1.222 175,972 1.1919 -2.40%
2019-10-31 0 1.250 1.230 1.250 1.240 1.270 136,000 171,180 1.2587 1.222 1.202 1.222 1.212 1.241 139,140 1.2303 0.00%
2019-10-30 0 1.250 1.230 1.250 1.200 1.270 1,950,000 2,384,160 1.2226 1.222 1.202 1.222 1.173 1.241 1,995,027 1.1951 4.17%
2019-10-29 0 1.200 1.170 1.200 1.180 1.220 166,417 198,487 1.1927 1.173 1.144 1.173 1.153 1.192 170,260 1.1658 0.00%
2019-10-28 0 1.200 1.180 1.200 1.170 1.200 388,000 459,040 1.1831 1.173 1.153 1.173 1.144 1.173 396,959 1.1564 -1.64%
2019-10-25 0 1.220 1.190 1.220 1.190 1.220 112,000 134,340 1.1995 1.192 1.163 1.192 1.163 1.192 114,586 1.1724 -0.81%
2019-10-24 0 1.230 1.190 1.230 1.200 1.270 376,000 460,540 1.2248 1.202 1.163 1.202 1.173 1.241 384,682 1.1972 2.50%
2019-10-23 0 1.200 1.170 1.200 1.170 1.210 176,000 208,160 1.1827 1.173 1.144 1.173 1.144 1.183 180,064 1.1560 0.00%
2019-10-22 0 1.200 1.200 1.210 1.200 1.210 60,000 72,580 1.2097 1.173 1.173 1.183 1.173 1.183 61,385 1.1824 -1.64%
2019-10-21 0 1.220 1.170 1.220 1.160 1.220 123,829 148,970 1.2030 1.192 1.144 1.192 1.134 1.192 126,688 1.1759 0.00%
2019-10-18 0 1.220 1.180 1.220 1.190 1.230 734,000 884,240 1.2047 1.192 1.153 1.192 1.163 1.202 750,949 1.1775 3.39%
2019-10-17 0 1.180 1.180 1.200 1.180 1.200 144,000 172,420 1.1974 1.153 1.153 1.173 1.153 1.173 147,325 1.1703 -1.67%
2019-10-16 0 1.200 1.180 1.200 1.180 1.200 106,000 125,920 1.1879 1.173 1.153 1.173 1.153 1.173 108,448 1.1611 0.84%
2019-10-15 0 1.190 1.160 1.190 1.160 1.190 256,000 302,360 1.1811 1.163 1.134 1.163 1.134 1.163 261,911 1.1544 0.00%
2019-10-14 0 1.190 1.160 1.200 1.190 1.250 178,000 213,840 1.2013 1.163 1.134 1.173 1.163 1.222 182,110 1.1742 -0.83%
2019-10-11 0 1.200 1.180 1.200 1.170 1.220 184,000 219,860 1.1949 1.173 1.153 1.173 1.144 1.192 188,249 1.1679 1.69%
2019-10-10 0 1.180 1.180 1.200 1.170 1.220 184,000 218,480 1.1874 1.153 1.153 1.173 1.144 1.192 188,249 1.1606 0.00%
2019-10-09 0 1.180 1.170 1.200 1.150 1.200 916,000 1,070,080 1.1682 1.153 1.144 1.173 1.124 1.173 937,151 1.1418 -1.67%
2019-10-08 0 1.200 1.190 1.200 1.200 1.250 548,000 662,980 1.2098 1.173 1.163 1.173 1.173 1.222 560,654 1.1825 -6.25%
2019-10-04 0 1.280 1.260 1.280 1.260 1.290 512,000 653,020 1.2754 1.251 1.232 1.251 1.232 1.261 523,822 1.2466 1.59%
2019-10-03 0 1.260 1.210 1.270 1.220 1.270 192,000 237,200 1.2354 1.232 1.183 1.241 1.192 1.241 196,433 1.2075 0.80%
2019-10-02 0 1.250 1.210 1.260 1.200 1.260 130,000 157,880 1.2145 1.222 1.183 1.232 1.173 1.232 133,002 1.1871 1.63%
2019-09-30 0 1.230 1.220 1.280 1.200 1.280 1,018,000 1,255,740 1.2335 1.202 1.192 1.251 1.173 1.251 1,041,506 1.2057 -3.91%
2019-09-27 0 1.280 1.260 1.280 1.270 1.290 134,000 170,800 1.2746 1.251 1.232 1.251 1.241 1.261 137,094 1.2459 -0.78%
2019-09-26 0 1.290 1.260 1.290 1.250 1.300 418,000 532,740 1.2745 1.261 1.232 1.261 1.222 1.271 427,652 1.2457 0.00%
2019-09-25 0 1.290 1.220 1.290 1.200 1.320 1,924,000 2,396,520 1.2456 1.261 1.192 1.261 1.173 1.290 1,968,426 1.2175 0.00%
2019-09-24 0 1.290 1.280 1.290 1.280 1.310 66,000 84,660 1.2827 1.261 1.251 1.261 1.251 1.280 67,524 1.2538 -1.53%
2019-09-23 0 1.310 1.270 1.310 1.260 1.310 1,022,000 1,320,400 1.2920 1.280 1.241 1.280 1.232 1.280 1,045,599 1.2628 -0.76%
2019-09-20 0 1.320 1.290 1.320 1.240 1.360 1,080,000 1,388,060 1.2852 1.290 1.261 1.290 1.212 1.329 1,104,938 1.2562 3.94%
2019-09-19 0 1.270 1.260 1.290 1.270 1.310 540,000 697,120 1.2910 1.241 1.232 1.261 1.241 1.280 552,469 1.2618 -2.31%
2019-09-18 0 1.300 1.290 1.300 1.280 1.300 114,000 146,920 1.2888 1.271 1.261 1.271 1.251 1.271 116,632 1.2597 0.00%
2019-09-17 0 1.300 1.290 1.300 1.280 1.350 1,014,000 1,334,940 1.3165 1.271 1.261 1.271 1.251 1.320 1,037,414 1.2868 0.78%
2019-09-16 0 1.290 1.280 1.300 1.280 1.320 548,000 708,200 1.2923 1.261 1.251 1.271 1.251 1.290 560,654 1.2632 -2.27%
2019-09-13 0 1.320 1.310 1.320 1.310 1.360 476,000 634,040 1.3320 1.290 1.280 1.290 1.280 1.329 486,991 1.3020 -0.75%
2019-09-12 0 1.330 1.320 1.330 1.320 1.390 4,556,000 6,039,560 1.3256 1.300 1.290 1.300 1.290 1.359 4,661,201 1.2957 -0.57%
2019-09-11 0 1.340 1.320 1.340 1.290 1.420 8,578,000 11,465,040 1.3366 1.307 1.288 1.307 1.259 1.385 8,791,818 1.3041 1.52%
2019-09-10 0 1.320 1.320 1.330 1.300 1.390 7,632,417 10,093,165 1.3224 1.288 1.288 1.298 1.268 1.356 7,822,665 1.2902 0.00%
2019-09-09 0 1.320 1.300 1.320 1.220 1.360 2,888,000 3,783,280 1.3100 1.288 1.268 1.288 1.190 1.327 2,959,987 1.2781 -0.75%
2019-09-06 0 1.330 1.310 1.340 1.280 1.410 6,816,000 8,936,660 1.3111 1.298 1.278 1.307 1.249 1.376 6,985,898 1.2792 1.53%
2019-09-05 0 1.310 1.310 1.320 1.230 1.350 5,454,417 7,112,237 1.3039 1.278 1.278 1.288 1.200 1.317 5,590,376 1.2722 6.50%
2019-09-04 0 1.230 1.220 1.230 1.070 1.250 6,874,452 8,196,523 1.1923 1.200 1.190 1.200 1.044 1.220 7,045,807 1.1633 16.04%
2019-09-03 0 1.060 1.030 1.060 0.980 1.080 2,766,000 2,862,700 1.0350 1.034 1.005 1.034 0.956 1.054 2,834,946 1.0098 9.28%
2019-09-02 0 0.970 0.970 0.990 0.950 0.990 20,000 19,460 0.9730 0.946 0.946 0.966 0.927 0.966 20,499 0.9493 0.00%
2019-08-30 0 0.970 0.960 0.970 0.960 0.990 108,000 106,040 0.9819 0.946 0.937 0.946 0.937 0.966 110,692 0.9580 0.00%
2019-08-29 0 0.970 0.970 0.980 0.970 0.990 110,000 108,160 0.9833 0.946 0.946 0.956 0.946 0.966 112,742 0.9594 0.00%
2019-08-28 0 0.970 0.960 0.970 0.970 0.970 52,000 50,440 0.9700 0.946 0.937 0.946 0.946 0.946 53,296 0.9464 0.00%
2019-08-27 0 0.970 0.970 0.980 0.970 0.990 86,000 83,500 0.9709 0.946 0.946 0.956 0.946 0.966 88,144 0.9473 -1.02%
2019-08-26 0 0.980 0.960 0.980 0.960 0.990 140,000 135,820 0.9701 0.956 0.937 0.956 0.937 0.966 143,490 0.9465 1.03%
2019-08-23 0 0.970 0.960 0.970 0.960 0.990 26,000 25,160 0.9677 0.946 0.937 0.946 0.937 0.966 26,648 0.9442 0.00%
2019-08-22 0 0.970 0.970 0.980 0.960 0.990 24,000 23,540 0.9808 0.946 0.946 0.956 0.937 0.966 24,598 0.9570 0.00%
2019-08-21 0 0.970 0.960 0.990 - - 0 0 - 0.946 0.937 0.966 - - 0 - 0.00%
2019-08-20 0 0.970 0.950 0.970 0.950 0.990 240,000 234,620 0.9776 0.946 0.927 0.946 0.927 0.966 245,982 0.9538 1.04%
2019-08-19 0 0.960 0.950 0.970 0.950 0.990 70,000 67,080 0.9583 0.937 0.927 0.946 0.927 0.966 71,745 0.9350 1.05%
2019-08-16 0 0.950 0.960 0.970 0.930 0.980 242,000 231,980 0.9586 0.927 0.937 0.946 0.907 0.956 248,032 0.9353 2.15%
2019-08-15 0 0.930 0.930 0.950 0.910 1.000 264,000 247,800 0.9386 0.907 0.907 0.927 0.888 0.976 270,581 0.9158 -4.12%
2019-08-14 0 0.970 0.960 0.970 0.980 1.000 328,000 326,780 0.9963 0.946 0.937 0.946 0.956 0.976 336,176 0.9721 2.11%
2019-08-13 0 0.950 0.910 0.950 0.900 0.950 46,000 42,660 0.9274 0.927 0.888 0.927 0.878 0.927 47,147 0.9048 5.56%
2019-08-12 0 0.900 0.900 0.940 0.880 0.950 446,000 404,120 0.9061 0.878 0.878 0.917 0.859 0.927 457,117 0.8841 -5.26%
2019-08-09 0 0.950 0.920 0.950 0.920 0.990 204,000 189,820 0.9305 0.927 0.898 0.927 0.898 0.966 209,085 0.9079 0.00%
2019-08-08 0 0.950 0.940 0.970 0.920 1.000 52,000 49,860 0.9588 0.927 0.917 0.946 0.898 0.976 53,296 0.9355 3.26%
2019-08-07 0 0.920 0.920 0.940 0.920 0.930 52,000 47,940 0.9219 0.898 0.898 0.917 0.898 0.907 53,296 0.8995 -2.13%
2019-08-06 0 0.940 0.940 0.950 0.800 0.950 588,000 546,180 0.9289 0.917 0.917 0.927 0.781 0.927 602,657 0.9063 2.17%
2019-08-05 0 0.920 0.920 0.930 0.880 0.980 3,822,000 3,461,580 0.9057 0.898 0.898 0.907 0.859 0.956 3,917,269 0.8837 -5.15%
2019-08-02 0 0.970 0.970 0.980 0.960 0.980 832,000 810,680 0.9744 0.946 0.946 0.956 0.937 0.956 852,739 0.9507 -1.02%
2019-08-01 0 0.980 0.970 1.000 0.970 0.990 918,000 899,740 0.9801 0.956 0.946 0.976 0.946 0.966 940,882 0.9563 -2.00%
2019-07-31 0 1.000 0.980 1.000 0.980 1.000 14,000 13,960 0.9971 0.976 0.956 0.976 0.956 0.976 14,349 0.9729 0.00%
2019-07-30 0 1.000 0.980 1.000 0.970 1.000 668,000 648,240 0.9704 0.976 0.956 0.976 0.946 0.976 684,651 0.9468 1.01%
2019-07-29 0 0.990 0.980 0.990 0.980 1.000 973,194 961,542 0.9880 0.966 0.956 0.966 0.956 0.976 997,452 0.9640 -1.98%
2019-07-26 0 1.010 0.990 1.010 0.960 1.010 306,991 301,431 0.9819 0.985 0.966 0.985 0.937 0.985 314,643 0.9580 2.02%
2019-07-25 0 0.990 0.990 1.000 0.980 1.000 156,000 154,400 0.9897 0.966 0.966 0.976 0.956 0.976 159,889 0.9657 0.00%
2019-07-24 0 0.990 0.990 1.000 0.960 0.990 218,000 215,400 0.9881 0.966 0.966 0.976 0.937 0.966 223,434 0.9640 0.00%
2019-07-23 0 0.990 0.980 0.990 0.990 0.990 4,000 3,960 0.9900 0.966 0.956 0.966 0.966 0.966 4,100 0.9659 0.00%
2019-07-22 0 0.990 0.990 1.000 0.980 1.050 236,000 234,520 0.9937 0.966 0.966 0.976 0.956 1.024 241,883 0.9696 -1.98%
2019-07-19 0 1.010 0.990 1.010 0.990 1.020 636,000 636,760 1.0012 0.985 0.966 0.985 0.966 0.995 651,853 0.9768 1.00%
2019-07-18 0 1.000 0.980 1.010 0.990 1.010 714,000 713,060 0.9987 0.976 0.956 0.985 0.966 0.985 731,797 0.9744 0.00%
2019-07-17 0 1.000 0.990 1.000 0.950 1.000 259,796 258,352 0.9944 0.976 0.966 0.976 0.927 0.976 266,272 0.9703 3.09%
2019-07-16 0 0.970 0.970 0.990 0.970 0.990 122,000 119,600 0.9803 0.946 0.946 0.966 0.946 0.966 125,041 0.9565 0.00%
2019-07-15 0 0.970 0.970 0.990 0.950 1.040 504,000 494,380 0.9809 0.946 0.946 0.966 0.927 1.015 516,563 0.9571 -3.00%
2019-07-12 0 1.000 0.980 1.010 0.970 1.010 560,991 559,601 0.9975 0.976 0.956 0.985 0.946 0.985 574,974 0.9733 -0.99%
2019-07-11 0 1.010 0.990 1.010 1.000 1.020 440,000 440,980 1.0022 0.985 0.966 0.985 0.976 0.995 450,968 0.9779 2.02%
2019-07-10 0 0.990 0.990 1.000 0.980 1.000 124,000 122,560 0.9884 0.966 0.966 0.976 0.956 0.976 127,091 0.9643 -1.00%
2019-07-09 0 1.000 0.990 1.000 0.990 1.040 230,000 232,400 1.0104 0.976 0.966 0.976 0.966 1.015 235,733 0.9859 0.00%
2019-07-08 0 1.000 0.970 1.000 0.950 1.000 976,000 966,000 0.9898 0.976 0.946 0.976 0.927 0.976 1,000,328 0.9657 0.00%
2019-07-05 0 1.000 0.990 1.020 0.980 1.020 1,238,000 1,243,020 1.0041 0.976 0.966 0.995 0.956 0.995 1,268,859 0.9796 0.00%
2019-07-04 0 1.000 0.990 1.000 0.990 1.040 876,000 881,060 1.0058 0.976 0.966 0.976 0.966 1.015 897,836 0.9813 0.00%
2019-07-03 0 1.000 1.000 1.010 0.990 1.010 1,122,000 1,126,140 1.0037 0.976 0.976 0.985 0.966 0.985 1,149,967 0.9793 -4.76%
2019-07-02 0 1.050 1.030 1.050 0.970 1.120 4,574,457 4,617,721 1.0095 1.024 1.005 1.024 0.946 1.093 4,688,482 0.9849 -0.94%
2019-06-28 0 1.060 1.050 1.080 1.060 1.130 654,000 706,180 1.0798 1.034 1.024 1.054 1.034 1.103 670,302 1.0535 -1.85%
2019-06-27 0 1.080 1.070 1.100 1.050 1.170 880,000 954,360 1.0845 1.054 1.044 1.073 1.024 1.142 901,935 1.0581 -1.82%
2019-06-26 0 1.100 1.060 1.100 1.050 1.140 1,114,000 1,208,240 1.0846 1.073 1.034 1.073 1.024 1.112 1,141,768 1.0582 0.92%
2019-06-25 0 1.090 1.090 1.120 1.090 1.160 350,000 389,840 1.1138 1.063 1.063 1.093 1.063 1.132 358,724 1.0867 -2.68%
2019-06-24 0 1.120 1.090 1.140 1.090 1.140 610,000 675,640 1.1076 1.093 1.063 1.112 1.063 1.112 625,205 1.0807 0.90%
2019-06-21 0 1.110 1.110 1.150 1.110 1.170 290,000 328,080 1.1313 1.083 1.083 1.122 1.083 1.142 297,229 1.1038 -5.13%
2019-06-20 0 1.170 1.120 1.170 1.120 1.180 272,000 317,820 1.1685 1.142 1.093 1.142 1.093 1.151 278,780 1.1400 -0.85%
2019-06-19 0 1.180 1.090 1.180 1.090 1.180 354,000 395,680 1.1177 1.151 1.063 1.151 1.063 1.151 362,824 1.0906 4.51%
2019-06-18 0 1.140 1.110 1.140 1.150 1.150 2,000 2,300 1.1500 1.102 1.073 1.102 1.111 1.111 2,070 1.1113 -0.87%
2019-06-17 0 1.150 1.130 1.150 - - 0 0 - 1.111 1.092 1.111 - - 0 - -2.54%
2019-06-14 0 1.180 1.110 1.180 1.100 1.220 550,000 619,820 1.1269 1.140 1.073 1.140 1.063 1.179 569,151 1.0890 4.42%
2019-06-13 0 1.130 1.130 1.140 1.080 1.210 470,000 529,820 1.1273 1.092 1.092 1.102 1.044 1.169 486,366 1.0893 -3.42%
2019-06-12 0 1.170 1.150 1.170 1.160 1.190 12,000 13,980 1.1650 1.131 1.111 1.131 1.121 1.150 12,418 1.1258 0.86%
2019-06-11 0 1.160 1.130 1.160 1.120 1.160 300,000 342,060 1.1402 1.121 1.092 1.121 1.082 1.121 310,446 1.1018 0.00%
2019-06-10 0 1.160 1.160 1.190 1.150 1.200 182,000 213,860 1.1751 1.121 1.121 1.150 1.111 1.160 188,337 1.1355 -0.85%
2019-06-06 0 1.170 1.160 1.170 1.160 1.170 454,000 530,760 1.1691 1.131 1.121 1.131 1.121 1.131 469,809 1.1297 -3.31%
2019-06-05 0 1.210 1.160 1.210 1.150 1.210 488,000 573,380 1.1750 1.169 1.121 1.169 1.111 1.169 504,993 1.1354 2.54%
2019-06-04 0 1.180 1.150 1.180 1.020 1.200 584,829 670,069 1.1458 1.140 1.111 1.140 0.986 1.160 605,193 1.1072 -1.67%
2019-06-03 0 1.200 1.170 1.200 1.170 1.220 666,000 786,600 1.1811 1.160 1.131 1.160 1.131 1.179 689,191 1.1413 2.56%
2019-05-31 0 1.170 1.130 1.190 1.170 1.250 252,000 297,020 1.1787 1.131 1.092 1.150 1.131 1.208 260,775 1.1390 -2.50%
2019-05-30 0 1.200 1.170 1.200 1.160 1.260 261,306 309,630 1.1849 1.160 1.131 1.160 1.121 1.218 270,405 1.1451 -2.44%
2019-05-29 0 1.230 1.180 1.230 1.170 1.230 412,000 496,660 1.2055 1.189 1.140 1.189 1.131 1.189 426,346 1.1649 2.50%
2019-05-28 0 1.200 1.150 1.200 1.140 1.210 898,000 1,054,260 1.1740 1.160 1.111 1.160 1.102 1.169 929,269 1.1345 5.26%
2019-05-27 0 1.140 1.140 1.150 1.120 1.150 1,068,000 1,204,860 1.1281 1.102 1.102 1.111 1.082 1.111 1,105,189 1.0902 3.64%
2019-05-24 0 1.100 1.090 1.100 1.010 1.100 1,140,000 1,206,640 1.0585 1.063 1.053 1.063 0.976 1.063 1,179,696 1.0228 -1.79%
2019-05-23 0 1.120 1.090 1.120 1.060 1.150 1,438,000 1,600,860 1.1133 1.082 1.053 1.082 1.024 1.111 1,488,072 1.0758 -4.27%
2019-05-22 0 1.170 1.140 1.170 1.140 1.180 988,000 1,146,980 1.1609 1.131 1.102 1.131 1.102 1.140 1,022,403 1.1218 -3.31%
2019-05-21 0 1.210 1.170 1.210 1.170 1.240 638,000 757,040 1.1866 1.169 1.131 1.169 1.131 1.198 660,216 1.1467 0.00%
2019-05-20 0 1.210 1.170 1.220 1.160 1.220 1,532,000 1,797,840 1.1735 1.169 1.131 1.179 1.121 1.179 1,585,345 1.1340 -0.82%
2019-05-17 0 1.220 1.190 1.220 1.170 1.250 3,378,000 4,055,240 1.2005 1.179 1.150 1.179 1.131 1.208 3,495,624 1.1601 -1.61%
2019-05-16 0 1.240 1.230 1.240 1.230 1.280 492,000 610,440 1.2407 1.198 1.189 1.198 1.189 1.237 509,132 1.1990 -2.36%
2019-05-15 0 1.270 1.240 1.270 1.220 1.270 454,000 564,780 1.2440 1.227 1.198 1.227 1.179 1.227 469,809 1.2021 0.00%
2019-05-14 0 1.270 1.270 1.280 1.260 1.280 372,000 474,060 1.2744 1.227 1.227 1.237 1.218 1.237 384,953 1.2315 -3.79%
2019-05-10 0 1.320 1.270 1.320 1.270 1.360 102,000 130,520 1.2796 1.276 1.227 1.276 1.227 1.314 105,552 1.2366 3.94%
2019-05-09 0 1.270 1.230 1.270 1.200 1.290 922,000 1,150,740 1.2481 1.227 1.189 1.227 1.160 1.247 954,105 1.2061 -1.55%
2019-05-08 0 1.290 1.280 1.300 1.270 1.300 226,000 288,920 1.2784 1.247 1.237 1.256 1.227 1.256 233,869 1.2354 0.78%
2019-05-07 0 1.280 1.270 1.300 1.260 1.360 1,530,000 1,966,680 1.2854 1.237 1.227 1.256 1.218 1.314 1,583,276 1.2422 -2.29%
2019-05-06 0 1.310 1.270 1.310 1.240 1.340 1,460,000 1,854,400 1.2701 1.266 1.227 1.266 1.198 1.295 1,510,838 1.2274 -2.24%
2019-05-03 0 1.340 1.300 1.340 1.290 1.340 388,000 505,900 1.3039 1.295 1.256 1.295 1.247 1.295 401,510 1.2600 3.08%
2019-05-02 0 1.300 1.280 1.300 1.260 1.320 204,000 263,280 1.2906 1.256 1.237 1.256 1.218 1.276 211,103 1.2472 -1.52%
2019-04-30 0 1.320 1.300 1.320 1.280 1.360 1,534,000 1,997,480 1.3021 1.276 1.256 1.276 1.237 1.314 1,587,415 1.2583 -2.22%
2019-04-29 0 1.350 1.320 1.350 1.300 1.360 1,478,000 1,950,800 1.3199 1.305 1.276 1.305 1.256 1.314 1,529,465 1.2755 -0.74%
2019-04-26 0 1.360 1.330 1.360 1.330 1.400 396,000 530,660 1.3401 1.314 1.285 1.314 1.285 1.353 409,789 1.2950 0.00%
2019-04-25 0 1.360 1.330 1.370 1.310 1.380 876,000 1,175,260 1.3416 1.314 1.285 1.324 1.266 1.334 906,503 1.2965 -2.16%
2019-04-24 0 1.390 1.370 1.400 1.330 1.420 1,266,000 1,731,940 1.3680 1.343 1.324 1.353 1.285 1.372 1,310,083 1.3220 -0.71%
2019-04-23 0 1.400 1.370 1.400 1.280 1.420 1,616,829 2,219,525 1.3728 1.353 1.324 1.353 1.237 1.372 1,673,128 1.3266 4.48%
2019-04-18 0 1.340 1.340 1.380 1.280 1.330 994,000 1,304,480 1.3124 1.295 1.295 1.334 1.237 1.285 1,028,612 1.2682 3.88%
2019-04-17 0 1.290 1.280 1.320 1.280 1.330 1,164,000 1,517,060 1.3033 1.247 1.237 1.276 1.237 1.285 1,204,531 1.2595 -3.01%
2019-04-16 0 1.330 1.280 1.330 1.260 1.350 508,000 660,260 1.2997 1.285 1.237 1.285 1.218 1.305 525,689 1.2560 -0.75%
2019-04-15 0 1.340 1.340 1.350 1.310 1.360 1,028,000 1,377,740 1.3402 1.295 1.295 1.305 1.266 1.314 1,063,796 1.2951 2.29%
2019-04-12 0 1.310 1.310 1.330 1.310 1.380 882,000 1,184,680 1.3432 1.266 1.266 1.285 1.266 1.334 912,712 1.2980 -3.68%
2019-04-11 0 1.360 1.360 1.370 1.360 1.420 1,146,000 1,591,200 1.3885 1.314 1.314 1.324 1.314 1.372 1,185,905 1.3418 -2.86%
2019-04-10 0 1.400 1.390 1.400 1.380 1.440 1,798,000 2,531,440 1.4079 1.353 1.343 1.353 1.334 1.392 1,860,608 1.3605 0.00%
2019-04-09 0 1.400 1.400 1.410 1.380 1.430 1,362,000 1,910,420 1.4027 1.353 1.353 1.363 1.334 1.382 1,409,426 1.3555 0.00%
2019-04-08 0 1.400 1.400 1.410 1.350 1.520 2,394,000 3,432,200 1.4337 1.353 1.353 1.363 1.305 1.469 2,477,361 1.3854 -2.10%
2019-04-04 0 1.430 1.420 1.430 1.390 1.520 11,062,000 16,034,800 1.4495 1.382 1.372 1.382 1.343 1.469 11,447,187 1.4008 3.62%
2019-04-03 0 1.380 1.380 1.390 1.180 1.480 20,626,108 28,430,564 1.3784 1.334 1.334 1.343 1.140 1.430 21,344,324 1.3320 16.95%
2019-04-02 0 1.180 1.170 1.180 1.160 1.200 1,342,000 1,574,460 1.1732 1.140 1.131 1.140 1.121 1.160 1,388,729 1.1337 0.85%
2019-04-01 0 1.170 1.170 1.180 1.120 1.200 1,914,746 2,229,520 1.1644 1.131 1.131 1.140 1.082 1.160 1,981,419 1.1252 0.86%
2019-03-29 0 1.160 1.150 1.170 1.150 1.200 914,000 1,058,040 1.1576 1.121 1.111 1.131 1.111 1.160 945,826 1.1186 0.00%
2019-03-28 0 1.160 1.160 1.180 1.160 1.180 846,830 990,937 1.1702 1.121 1.121 1.140 1.121 1.140 876,317 1.1308 -1.69%
2019-03-27 0 1.180 1.170 1.180 1.150 1.240 2,195,581 2,617,314 1.1921 1.140 1.131 1.140 1.111 1.198 2,272,033 1.1520 0.85%
2019-03-26 0 1.170 1.170 1.180 1.060 1.230 3,340,452 3,853,485 1.1536 1.131 1.131 1.140 1.024 1.189 3,456,769 1.1148 6.36%
2019-03-25 0 1.100 1.100 1.110 1.090 1.130 938,000 1,036,320 1.1048 1.063 1.063 1.073 1.053 1.092 970,662 1.0676 0.00%
2019-03-22 0 1.100 1.100 1.110 1.080 1.140 918,000 1,004,620 1.0944 1.063 1.063 1.073 1.044 1.102 949,965 1.0575 -0.90%
2019-03-21 0 1.110 1.110 1.120 1.110 1.130 558,000 622,560 1.1157 1.073 1.073 1.082 1.073 1.092 577,430 1.0782 -0.89%
2019-03-20 0 1.120 1.100 1.120 1.050 1.120 1,106,000 1,203,740 1.0884 1.082 1.063 1.082 1.015 1.082 1,144,512 1.0517 0.00%
2019-03-19 0 1.120 1.110 1.120 1.100 1.130 1,038,000 1,157,440 1.1151 1.082 1.073 1.082 1.063 1.092 1,074,144 1.0775 -0.88%
2019-03-18 0 1.130 1.120 1.130 1.110 1.140 934,000 1,048,380 1.1225 1.092 1.082 1.092 1.073 1.102 966,523 1.0847 -0.88%
2019-03-15 0 1.140 1.130 1.140 1.120 1.150 320,000 362,700 1.1334 1.102 1.092 1.102 1.082 1.111 331,143 1.0953 -1.72%
2019-03-14 0 1.160 1.130 1.160 1.120 1.160 604,000 688,560 1.1400 1.121 1.092 1.121 1.082 1.121 625,032 1.1016 0.00%
2019-03-13 0 1.160 1.120 1.160 1.120 1.160 282,000 320,860 1.1378 1.121 1.082 1.121 1.082 1.121 291,819 1.0995 0.87%
2019-03-12 0 1.150 1.110 1.150 1.100 1.150 634,000 709,240 1.1187 1.111 1.073 1.111 1.063 1.111 656,076 1.0810 3.60%
2019-03-11 0 1.110 1.110 1.130 1.100 1.150 398,000 447,500 1.1244 1.073 1.073 1.092 1.063 1.111 411,859 1.0865 -1.77%
2019-03-08 0 1.130 1.130 1.140 1.120 1.170 472,000 542,020 1.1483 1.092 1.092 1.102 1.082 1.131 488,435 1.1097 0.00%
2019-03-07 0 1.130 1.120 1.140 1.130 1.170 550,000 630,820 1.1469 1.092 1.082 1.102 1.092 1.131 569,151 1.1084 -0.88%
2019-03-06 0 1.140 1.130 1.150 1.110 1.170 606,000 692,300 1.1424 1.102 1.092 1.111 1.073 1.131 627,101 1.1040 1.79%
2019-03-05 0 1.120 1.120 1.130 1.100 1.180 1,426,000 1,601,580 1.1231 1.082 1.082 1.092 1.063 1.140 1,475,654 1.0853 -5.88%
2019-03-04 0 1.190 1.190 1.200 1.130 1.200 2,204,000 2,597,360 1.1785 1.150 1.150 1.160 1.092 1.160 2,280,745 1.1388 5.31%
2019-03-01 0 1.130 1.140 1.150 1.110 1.150 426,000 479,340 1.1252 1.092 1.102 1.111 1.073 1.111 440,834 1.0873 0.00%
2019-02-28 0 1.130 1.130 1.140 1.130 1.180 152,000 173,780 1.1433 1.092 1.092 1.102 1.092 1.140 157,293 1.1048 0.00%
2019-02-27 0 1.130 1.130 1.160 1.130 1.210 1,078,000 1,261,780 1.1705 1.092 1.092 1.121 1.092 1.169 1,115,537 1.1311 -5.83%
2019-02-26 0 1.200 1.180 1.200 1.160 1.210 1,498,000 1,785,240 1.1917 1.160 1.140 1.160 1.121 1.169 1,550,161 1.1516 -0.83%
2019-02-25 0 1.210 1.200 1.210 1.180 1.250 3,698,000 4,436,900 1.1998 1.169 1.160 1.169 1.140 1.208 3,826,767 1.1594 5.22%
2019-02-22 0 1.150 1.130 1.150 1.040 1.170 1,940,000 2,177,360 1.1224 1.111 1.092 1.111 1.005 1.131 2,007,552 1.0846 6.48%
2019-02-21 0 1.080 1.080 1.110 1.080 1.130 1,090,000 1,212,300 1.1122 1.044 1.044 1.073 1.044 1.092 1,127,955 1.0748 -4.42%
2019-02-20 0 1.130 1.120 1.130 1.110 1.140 854,000 958,680 1.1226 1.092 1.082 1.092 1.073 1.102 883,737 1.0848 0.89%
2019-02-19 0 1.120 1.110 1.120 1.060 1.130 1,378,000 1,520,980 1.1038 1.082 1.073 1.082 1.024 1.092 1,425,983 1.0666 2.75%
2019-02-18 0 1.090 1.090 1.100 1.080 1.110 736,000 801,400 1.0889 1.053 1.053 1.063 1.044 1.073 761,628 1.0522 -0.91%
2019-02-15 0 1.100 1.090 1.100 1.060 1.130 434,000 472,400 1.0885 1.063 1.053 1.063 1.024 1.092 449,112 1.0519 1.85%
2019-02-14 0 1.080 1.080 1.100 1.070 1.130 750,000 823,620 1.0982 1.044 1.044 1.063 1.034 1.092 776,116 1.0612 -2.70%
2019-02-13 0 1.110 1.090 1.120 1.090 1.130 462,000 510,760 1.1055 1.073 1.053 1.082 1.053 1.092 478,087 1.0683 0.91%
2019-02-12 0 1.100 1.100 1.110 1.080 1.140 870,000 955,900 1.0987 1.063 1.063 1.073 1.044 1.102 900,294 1.0618 0.92%
2019-02-11 0 1.090 1.080 1.090 1.060 1.180 2,288,000 2,501,820 1.0935 1.053 1.044 1.053 1.024 1.140 2,367,670 1.0567 2.83%
2019-02-08 0 1.060 1.060 1.080 1.030 1.080 364,000 388,020 1.0660 1.024 1.024 1.044 0.995 1.044 376,675 1.0301 0.00%
2019-02-04 0 1.060 1.050 1.070 1.060 1.090 1,004,000 1,071,620 1.0674 1.024 1.015 1.034 1.024 1.053 1,038,960 1.0314 0.95%
2019-02-01 0 1.050 1.040 1.050 1.030 1.060 516,000 537,260 1.0412 1.015 1.005 1.015 0.995 1.024 533,967 1.0062 1.94%
2019-01-31 0 1.030 1.030 1.040 1.010 1.050 706,000 726,600 1.0292 0.995 0.995 1.005 0.976 1.015 730,583 0.9945 0.98%
2019-01-30 0 1.020 1.010 1.030 0.980 1.050 422,000 424,920 1.0069 0.986 0.976 0.995 0.947 1.015 436,694 0.9730 0.99%
2019-01-29 0 1.010 1.010 1.030 0.950 1.040 1,024,000 1,028,600 1.0045 0.976 0.976 0.995 0.918 1.005 1,059,656 0.9707 -1.94%
2019-01-28 0 1.030 1.010 1.030 0.960 1.040 538,000 549,800 1.0219 0.995 0.976 0.995 0.928 1.005 556,734 0.9875 4.04%
2019-01-25 0 0.990 0.980 1.000 0.930 1.000 768,000 754,660 0.9826 0.957 0.947 0.966 0.899 0.966 794,742 0.9496 0.00%
2019-01-24 0 0.990 0.990 1.000 0.880 1.030 3,582,000 3,524,620 0.9840 0.957 0.957 0.966 0.850 0.995 3,706,728 0.9509 -4.81%
2019-01-23 0 1.040 1.040 1.050 1.010 1.090 2,303,322 2,408,195 1.0455 1.005 1.005 1.015 0.976 1.053 2,383,525 1.0104 -4.59%
2019-01-22 0 1.090 1.070 1.090 1.040 1.130 2,722,000 2,896,280 1.0640 1.053 1.034 1.053 1.005 1.092 2,816,782 1.0282 0.93%
2019-01-21 0 1.080 1.080 1.090 1.060 1.170 5,505,010 6,036,860 1.0966 1.044 1.044 1.053 1.024 1.131 5,696,698 1.0597 -5.26%
2019-01-18 0 1.140 1.130 1.140 1.100 1.180 1,622,000 1,842,460 1.1359 1.102 1.092 1.102 1.063 1.140 1,678,479 1.0977 -0.87%
2019-01-17 0 1.150 1.110 1.150 1.120 1.200 1,728,000 1,985,120 1.1488 1.111 1.073 1.111 1.082 1.160 1,788,170 1.1101 -1.71%
2019-01-16 0 1.170 1.150 1.170 1.130 1.200 4,906,000 5,752,680 1.1726 1.131 1.111 1.131 1.092 1.160 5,076,830 1.1331 2.63%
2019-01-15 0 1.140 1.130 1.150 1.110 1.170 3,102,137 3,541,230 1.1415 1.102 1.092 1.111 1.073 1.131 3,210,156 1.1031 -2.56%
2019-01-14 0 1.170 1.170 1.180 1.120 1.230 1,508,000 1,789,160 1.1864 1.131 1.131 1.140 1.082 1.189 1,560,510 1.1465 -0.85%
2019-01-11 0 1.180 1.170 1.180 1.100 1.220 3,246,000 3,832,100 1.1806 1.140 1.131 1.140 1.063 1.179 3,359,028 1.1408 6.31%
2019-01-10 0 1.110 1.100 1.120 1.040 1.150 3,132,000 3,439,660 1.0982 1.073 1.063 1.082 1.005 1.111 3,241,058 1.0613 6.73%
2019-01-09 0 1.040 1.030 1.040 1.030 1.170 9,150,000 9,833,200 1.0747 1.005 0.995 1.005 0.995 1.131 9,468,610 1.0385 -7.96%
2019-01-08 0 1.130 1.110 1.120 1.110 1.250 4,218,000 5,004,540 1.1865 1.092 1.073 1.082 1.073 1.208 4,364,874 1.1465 -8.13%
2019-01-07 0 1.230 1.210 1.230 1.160 1.270 6,280,000 7,714,420 1.2284 1.189 1.169 1.189 1.121 1.227 6,498,674 1.1871 -1.60%
2019-01-04 0 1.250 1.250 1.260 1.200 1.280 7,540,000 9,416,580 1.2489 1.208 1.208 1.218 1.160 1.237 7,802,548 1.2069 2.46%
2019-01-03 0 1.220 1.220 1.230 1.110 1.320 23,320,000 28,508,860 1.2225 1.179 1.179 1.189 1.073 1.276 24,132,019 1.1814 9.91%
2019-01-02 0 1.110 1.100 1.110 0.900 1.160 32,760,000 35,438,660 1.0818 1.073 1.063 1.073 0.870 1.121 33,900,727 1.0454 16.84%
2018-12-31 0 0.950 0.940 0.950 0.790 0.970 15,224,000 13,644,900 0.8963 0.918 0.908 0.918 0.763 0.937 15,754,111 0.8661 20.25%
2018-12-28 0 0.790 0.790 0.800 0.780 1.260 71,326,000 63,618,240 0.8919 0.763 0.763 0.773 0.754 1.218 73,809,622 0.8619 -36.80%
2018-12-27 0 1.250 1.250 1.260 1.200 2.000 69,185,800 99,423,516 1.4371 1.208 1.208 1.218 1.160 1.933 71,594,899 1.3887 -34.21%
2018-12-24 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2018-11-16 0 1.900 1.870 1.900 1.830 1.990 3,838,000 7,180,300 1.8708 1.836 1.807 1.836 1.768 1.923 3,971,642 1.8079 -1.55%
2018-11-15 0 1.930 1.920 1.930 1.760 1.950 4,954,000 9,308,020 1.8789 1.865 1.855 1.865 1.701 1.884 5,126,502 1.8157 2.12%
2018-11-14 0 1.890 1.880 1.900 1.860 1.990 3,814,000 7,269,240 1.9059 1.826 1.817 1.836 1.797 1.923 3,946,806 1.8418 1.61%
2018-11-13 0 1.860 1.860 1.890 1.680 1.950 12,076,000 21,985,900 1.8206 1.797 1.797 1.826 1.623 1.884 12,496,495 1.7594 0.54%
2018-11-12 0 1.850 1.840 1.850 1.830 2.160 11,990,000 23,621,860 1.9701 1.788 1.778 1.788 1.768 2.087 12,407,500 1.9038 -12.32%
2018-11-09 0 2.110 2.100 2.110 2.080 2.200 8,142,000 17,558,720 2.1566 2.039 2.029 2.039 2.010 2.126 8,425,510 2.0840 1.44%
2018-11-08 0 2.080 2.030 2.100 2.030 2.220 6,696,000 14,351,620 2.1433 2.010 1.962 2.029 1.962 2.145 6,929,159 2.0712 -0.95%
2018-11-07 0 2.100 2.080 2.100 2.040 2.150 4,946,000 10,403,560 2.1034 2.029 2.010 2.029 1.971 2.078 5,118,223 2.0327 2.44%
2018-11-06 0 2.050 2.040 2.050 2.000 2.250 17,390,000 36,724,540 2.1118 1.981 1.971 1.981 1.933 2.174 17,995,532 2.0408 -6.82%
2018-11-05 0 2.200 2.190 2.200 1.920 2.210 17,323,035 36,627,271 2.1144 2.126 2.116 2.126 1.855 2.136 17,926,235 2.0432 12.82%
2018-11-02 0 1.950 1.930 1.950 1.850 2.000 7,096,814 13,739,646 1.9360 1.884 1.865 1.884 1.788 1.933 7,343,930 1.8709 4.28%
2018-11-01 0 1.870 1.860 1.870 1.830 1.950 8,116,000 15,229,040 1.8764 1.807 1.797 1.807 1.768 1.884 8,398,605 1.8133 -2.60%
2018-10-31 0 1.920 1.910 1.920 1.900 1.990 9,532,000 18,420,900 1.9325 1.855 1.846 1.855 1.836 1.923 9,863,911 1.8675 -1.03%
2018-10-30 0 1.940 1.940 1.950 1.860 2.000 11,398,000 22,201,400 1.9478 1.875 1.875 1.884 1.797 1.933 11,794,886 1.8823 2.11%
2018-10-29 0 1.900 1.900 1.910 1.700 1.910 12,368,000 22,822,800 1.8453 1.836 1.836 1.846 1.643 1.846 12,798,663 1.7832 8.57%
2018-10-26 0 1.750 1.740 1.750 1.650 1.750 5,744,000 9,893,900 1.7225 1.691 1.681 1.691 1.594 1.691 5,944,010 1.6645 2.94%
2018-10-25 0 1.700 1.690 1.700 1.590 1.750 6,746,035 11,462,717 1.6992 1.643 1.633 1.643 1.536 1.691 6,980,937 1.6420 3.03%
2018-10-24 0 1.650 1.640 1.650 1.580 1.660 5,446,000 8,851,780 1.6254 1.594 1.585 1.594 1.527 1.604 5,635,634 1.5707 1.85%
2018-10-23 0 1.620 1.590 1.620 1.580 1.710 7,426,000 12,122,680 1.6325 1.565 1.536 1.565 1.527 1.652 7,684,579 1.5775 -1.82%
2018-10-22 0 1.650 1.640 1.650 1.560 1.720 10,949,735 17,950,092 1.6393 1.594 1.585 1.594 1.508 1.662 11,331,013 1.5842 5.10%
2018-10-19 0 1.570 1.570 1.580 1.290 1.590 28,544,245 42,181,167 1.4777 1.517 1.517 1.527 1.247 1.536 29,538,176 1.4280 18.05%
2018-10-18 0 1.330 1.320 1.330 1.220 1.330 6,912,000 8,917,820 1.2902 1.285 1.276 1.285 1.179 1.285 7,152,681 1.2468 6.40%
2018-10-16 0 1.250 1.230 1.240 1.200 1.300 7,250,000 8,968,780 1.2371 1.208 1.189 1.198 1.160 1.256 7,502,450 1.1954 -2.34%
2018-10-15 0 1.280 1.270 1.280 1.260 1.340 3,834,000 5,023,400 1.3102 1.237 1.227 1.237 1.218 1.295 3,967,503 1.2661 -3.76%
2018-10-12 0 1.330 1.320 1.330 1.220 1.330 18,738,000 24,545,620 1.3099 1.285 1.276 1.285 1.179 1.285 19,390,470 1.2659 6.40%
2018-10-11 0 1.250 1.250 1.260 1.210 1.300 8,504,000 10,622,480 1.2491 1.208 1.208 1.218 1.169 1.256 8,800,115 1.2071 -6.02%
2018-10-10 0 1.330 1.320 1.330 1.230 1.340 10,101,496 13,214,215 1.3081 1.285 1.276 1.285 1.189 1.295 10,453,237 1.2641 9.02%
2018-10-09 0 1.220 1.220 1.230 1.170 1.300 10,398,000 12,619,180 1.2136 1.179 1.179 1.189 1.131 1.256 10,760,066 1.1728 -3.94%
2018-10-08 0 1.270 1.260 1.270 1.200 1.380 12,060,000 15,587,620 1.2925 1.227 1.218 1.227 1.160 1.334 12,479,938 1.2490 -5.93%
2018-10-05 0 1.350 1.350 1.360 1.240 1.390 16,936,000 22,371,320 1.3209 1.305 1.305 1.314 1.198 1.343 17,525,724 1.2765 0.75%
2018-10-04 0 1.340 1.350 1.360 1.230 1.350 19,979,496 26,226,890 1.3127 1.295 1.305 1.314 1.189 1.305 20,675,196 1.2685 5.51%
2018-10-03 0 1.270 1.270 1.280 1.170 1.300 30,464,000 37,989,680 1.2470 1.227 1.227 1.237 1.131 1.256 31,524,778 1.2051 6.72%
2018-10-02 0 1.190 1.190 1.200 0.990 1.200 29,625,067 32,206,054 1.0871 1.150 1.150 1.160 0.957 1.160 30,656,633 1.0505 23.96%
2018-09-28 0 0.960 0.950 0.960 0.900 0.960 8,278,000 7,706,740 0.9310 0.928 0.918 0.928 0.870 0.928 8,566,246 0.8997 4.35%
2018-09-27 0 0.920 0.900 0.920 0.880 0.940 9,344,000 8,583,340 0.9186 0.889 0.870 0.889 0.850 0.908 9,669,365 0.8877 3.37%
2018-09-26 0 0.890 0.880 0.890 0.830 0.910 8,796,000 7,728,500 0.8786 0.860 0.850 0.860 0.802 0.879 9,102,283 0.8491 5.95%
2018-09-24 0 0.840 0.830 0.840 0.830 0.880 2,006,000 1,682,360 0.8387 0.812 0.802 0.812 0.802 0.850 2,075,850 0.8104 -2.33%
2018-09-21 0 0.860 0.840 0.860 0.830 0.860 5,688,000 4,810,360 0.8457 0.831 0.812 0.831 0.802 0.831 5,886,060 0.8172 4.88%
2018-09-20 0 0.820 0.810 0.820 0.810 0.830 2,142,000 1,751,580 0.8177 0.792 0.783 0.792 0.783 0.802 2,216,586 0.7902 0.00%
2018-09-19 0 0.820 0.810 0.820 0.790 0.820 1,118,000 899,280 0.8044 0.792 0.783 0.792 0.763 0.792 1,156,930 0.7773 1.23%
2018-09-18 0 0.810 0.800 0.810 0.790 0.830 2,212,000 1,771,460 0.8008 0.783 0.773 0.783 0.763 0.802 2,289,023 0.7739 -1.22%
2018-09-17 0 0.820 0.800 0.820 0.800 0.830 168,000 137,340 0.8175 0.792 0.773 0.792 0.773 0.802 173,850 0.7900 0.00%
2018-09-14 0 0.820 0.810 0.820 0.800 0.830 1,894,000 1,525,560 0.8055 0.792 0.783 0.792 0.773 0.802 1,959,950 0.7784 0.00%
2018-09-13 0 0.820 0.810 0.820 0.800 0.830 1,138,000 926,740 0.8144 0.792 0.783 0.792 0.773 0.802 1,177,626 0.7870 2.50%
2018-09-12 0 0.800 0.800 0.820 0.800 0.830 1,092,000 890,620 0.8156 0.773 0.773 0.792 0.773 0.802 1,130,024 0.7881 -2.44%
2018-09-11 0 0.820 0.810 0.820 0.810 0.830 1,692,000 1,376,020 0.8133 0.792 0.783 0.792 0.783 0.802 1,750,917 0.7859 -1.20%
2018-09-10 0 0.830 0.820 0.830 0.820 0.860 3,400,000 2,826,680 0.8314 0.802 0.792 0.802 0.792 0.831 3,518,390 0.8034 -2.35%
2018-09-07 0 0.850 0.830 0.850 0.820 0.850 3,122,000 2,620,420 0.8393 0.821 0.802 0.821 0.792 0.821 3,230,710 0.8111 3.66%
2018-09-06 0 0.820 0.810 0.820 0.810 0.850 2,194,000 1,796,480 0.8188 0.792 0.783 0.792 0.783 0.821 2,270,397 0.7913 -1.41%
2018-09-05 0 0.840 0.830 0.840 0.810 0.860 5,412,000 4,533,600 0.8377 0.804 0.794 0.804 0.775 0.823 5,656,340 0.8015 0.00%
2018-09-04 0 0.840 0.840 0.850 0.820 0.880 5,810,245 4,894,656 0.8424 0.804 0.804 0.813 0.785 0.842 6,072,565 0.8060 -2.33%
2018-09-03 0 0.860 0.850 0.870 0.850 0.880 3,166,000 2,720,180 0.8592 0.823 0.813 0.832 0.813 0.842 3,308,938 0.8221 1.18%
2018-08-31 0 0.850 0.840 0.850 0.820 0.900 6,980,000 6,079,400 0.8710 0.813 0.804 0.813 0.785 0.861 7,295,131 0.8334 -1.16%
2018-08-30 0 0.860 0.850 0.860 0.820 0.860 3,336,035 2,802,447 0.8401 0.823 0.813 0.823 0.785 0.823 3,486,650 0.8038 3.61%
2018-08-29 0 0.830 0.820 0.830 0.800 0.860 4,016,000 3,319,300 0.8265 0.794 0.785 0.794 0.765 0.823 4,197,313 0.7908 -2.35%
2018-08-28 0 0.850 0.840 0.850 0.830 0.860 4,792,000 4,044,040 0.8439 0.813 0.804 0.813 0.794 0.823 5,008,348 0.8075 2.41%
2018-08-27 0 0.830 0.820 0.840 0.810 0.880 6,110,000 5,172,920 0.8466 0.794 0.785 0.804 0.775 0.842 6,385,853 0.8101 -3.49%
2018-08-24 0 0.860 0.850 0.860 0.840 0.880 5,652,000 4,835,040 0.8555 0.823 0.813 0.823 0.804 0.842 5,907,175 0.8185 3.61%
2018-08-23 0 0.830 0.820 0.830 0.810 0.870 15,406,800 12,959,172 0.8411 0.794 0.785 0.794 0.775 0.832 16,102,383 0.8048 1.22%
2018-08-22 0 0.820 0.820 0.830 0.770 0.850 12,846,000 10,380,740 0.8081 0.785 0.785 0.794 0.737 0.813 13,425,968 0.7732 6.49%
2018-08-21 0 0.770 0.760 0.770 0.740 0.800 4,570,000 3,556,360 0.7782 0.737 0.727 0.737 0.708 0.765 4,776,325 0.7446 0.00%
2018-08-20 0 0.770 0.760 0.770 0.720 0.800 6,734,000 5,131,880 0.7621 0.737 0.727 0.737 0.689 0.765 7,038,025 0.7292 4.05%
2018-08-17 0 0.740 0.730 0.740 0.730 0.750 2,284,000 1,680,720 0.7359 0.708 0.698 0.708 0.698 0.718 2,387,118 0.7041 -2.63%
2018-08-16 0 0.760 0.740 0.760 0.730 0.780 1,424,000 1,060,540 0.7448 0.727 0.708 0.727 0.698 0.746 1,488,290 0.7126 0.00%
2018-08-15 0 0.760 0.740 0.760 0.680 0.760 5,430,000 3,968,740 0.7309 0.727 0.708 0.727 0.651 0.727 5,675,152 0.6993 4.11%
2018-08-14 0 0.730 0.730 0.740 0.690 0.750 2,516,000 1,823,480 0.7248 0.698 0.698 0.708 0.660 0.718 2,629,592 0.6934 1.39%
2018-08-13 0 0.720 0.710 0.720 0.680 0.730 6,590,000 4,648,140 0.7053 0.689 0.679 0.689 0.651 0.698 6,887,524 0.6749 5.88%
2018-08-10 0 0.680 0.660 0.680 0.640 0.680 1,466,000 979,360 0.6680 0.651 0.631 0.651 0.612 0.651 1,532,187 0.6392 4.62%
2018-08-09 0 0.650 0.640 0.660 0.640 0.670 2,304,000 1,496,420 0.6495 0.622 0.612 0.631 0.612 0.641 2,408,020 0.6214 -1.52%
2018-08-08 0 0.660 0.640 0.660 0.620 0.660 2,524,000 1,629,880 0.6458 0.631 0.612 0.631 0.593 0.631 2,637,953 0.6179 4.76%
2018-08-07 0 0.630 0.620 0.640 0.600 0.700 12,146,000 7,924,520 0.6524 0.603 0.593 0.612 0.574 0.670 12,694,365 0.6243 5.00%
2018-08-06 0 0.600 0.590 0.600 0.560 0.620 3,750,000 2,218,760 0.5917 0.574 0.565 0.574 0.536 0.593 3,919,304 0.5661 0.00%
2018-08-03 0 0.600 0.590 0.610 0.590 0.660 7,830,000 4,888,560 0.6243 0.574 0.565 0.584 0.565 0.631 8,183,507 0.5974 -9.09%
2018-08-02 0 0.660 0.660 0.680 0.650 0.700 3,416,000 2,303,140 0.6742 0.631 0.631 0.651 0.622 0.670 3,570,225 0.6451 -2.94%
2018-08-01 0 0.680 0.670 0.680 0.660 0.680 514,000 344,560 0.6704 0.651 0.641 0.651 0.631 0.651 537,206 0.6414 0.00%
2018-07-31 0 0.680 0.680 0.690 0.670 0.690 824,000 557,920 0.6771 0.651 0.651 0.660 0.641 0.660 861,202 0.6478 0.00%
2018-07-30 0 0.680 0.680 0.690 0.670 0.700 1,672,000 1,150,920 0.6883 0.651 0.651 0.660 0.641 0.670 1,747,487 0.6586 -2.86%
2018-07-27 0 0.700 0.700 0.710 0.680 0.760 7,034,000 5,012,240 0.7126 0.670 0.670 0.679 0.651 0.727 7,351,569 0.6818 1.45%
2018-07-26 0 0.690 0.670 0.690 0.660 0.710 8,222,000 5,583,220 0.6791 0.660 0.641 0.660 0.631 0.679 8,593,205 0.6497 -4.17%
2018-07-25 0 0.720 0.700 0.720 0.680 0.760 6,448,000 4,541,540 0.7043 0.689 0.670 0.689 0.651 0.727 6,739,113 0.6739 0.00%
2018-07-24 0 0.720 0.720 0.730 0.700 0.780 11,602,000 8,469,540 0.7300 0.689 0.689 0.698 0.670 0.746 12,125,804 0.6985 -6.49%
2018-07-23 0 0.770 0.760 0.780 0.770 0.810 2,674,000 2,101,080 0.7857 0.737 0.727 0.746 0.737 0.775 2,794,725 0.7518 -1.28%
2018-07-20 0 0.780 0.780 0.790 0.780 0.820 4,036,000 3,212,880 0.7961 0.746 0.746 0.756 0.746 0.785 4,218,216 0.7617 -4.88%
2018-07-19 0 0.820 0.810 0.830 0.820 0.870 4,188,000 3,505,100 0.8369 0.785 0.775 0.794 0.785 0.832 4,377,079 0.8008 -4.65%
2018-07-18 0 0.860 0.840 0.860 0.790 0.870 8,646,706 7,299,009 0.8441 0.823 0.804 0.823 0.756 0.832 9,037,085 0.8077 7.50%
2018-07-17 0 0.800 0.790 0.800 0.740 0.820 8,482,595 6,704,654 0.7904 0.765 0.756 0.765 0.708 0.785 8,865,565 0.7563 2.56%
2018-07-16 0 0.780 0.770 0.780 0.760 0.830 4,988,000 3,945,820 0.7911 0.746 0.737 0.746 0.727 0.794 5,213,197 0.7569 -3.70%
2018-07-13 0 0.810 0.800 0.820 0.800 0.860 6,348,000 5,231,520 0.8241 0.775 0.765 0.785 0.765 0.823 6,634,598 0.7885 -4.71%
2018-07-12 0 0.850 0.850 0.860 0.850 0.880 5,428,000 4,655,920 0.8578 0.813 0.813 0.823 0.813 0.842 5,673,062 0.8207 -2.30%
2018-07-11 0 0.870 0.860 0.870 0.830 0.910 10,478,000 9,213,260 0.8793 0.832 0.823 0.832 0.794 0.871 10,951,058 0.8413 0.00%
2018-07-10 0 0.870 0.850 0.880 0.790 0.930 35,844,000 31,696,620 0.8843 0.832 0.813 0.842 0.756 0.890 37,462,277 0.8461 8.75%
2018-07-09 0 0.800 0.800 0.810 0.770 0.870 16,710,000 13,634,480 0.8159 0.765 0.765 0.775 0.737 0.832 17,464,419 0.7807 3.90%
2018-07-06 0 0.770 0.770 0.780 0.650 0.810 25,974,000 19,261,140 0.7416 0.737 0.737 0.746 0.622 0.775 27,146,668 0.7095 6.94%
2018-07-05 0 0.720 0.710 0.720 0.700 0.930 37,002,000 30,496,220 0.8242 0.689 0.679 0.689 0.670 0.890 38,672,558 0.7886 -22.58%
2018-07-04 0 0.930 0.910 0.930 0.870 0.960 27,644,000 25,270,160 0.9141 0.890 0.871 0.890 0.832 0.919 28,892,065 0.8746 5.68%
2018-07-03 0 0.880 0.870 0.880 0.830 1.020 71,256,801 64,994,412 0.9121 0.842 0.832 0.842 0.794 0.976 74,473,886 0.8727 -3.30%
2018-06-29 0 0.910 0.900 0.920 0.750 0.920 62,650,463 53,480,336 0.8536 0.871 0.861 0.880 0.718 0.880 65,478,992 0.8168 22.97%
2018-06-28 0 0.740 0.740 0.750 0.730 0.820 26,096,000 20,099,940 0.7702 0.708 0.708 0.718 0.698 0.785 27,274,176 0.7370 0.00%
2018-06-27 0 0.740 0.730 0.740 0.650 0.840 70,848,000 53,227,120 0.7513 0.708 0.698 0.708 0.622 0.804 74,046,629 0.7188 13.85%
2018-06-26 0 0.650 0.640 0.650 0.590 0.670 15,852,000 10,031,160 0.6328 0.622 0.612 0.622 0.565 0.641 16,567,682 0.6055 6.56%
2018-06-25 0 0.610 0.600 0.610 0.590 0.620 4,438,000 2,677,840 0.6034 0.584 0.574 0.584 0.565 0.593 4,638,366 0.5773 3.39%
2018-06-22 0 0.590 0.590 0.600 0.570 0.630 6,246,000 3,748,880 0.6002 0.565 0.565 0.574 0.545 0.603 6,527,993 0.5743 0.00%
2018-06-21 0 0.590 0.590 0.600 0.590 0.650 7,922,280 4,858,886 0.6133 0.565 0.565 0.574 0.565 0.622 8,279,953 0.5868 -4.84%
2018-06-20 0 0.620 0.610 0.630 0.610 0.680 9,432,000 6,006,440 0.6368 0.593 0.584 0.603 0.584 0.651 9,857,834 0.6093 -7.46%
2018-06-19 0 0.670 0.660 0.670 0.560 0.720 58,164,419 38,173,766 0.6563 0.641 0.631 0.641 0.536 0.689 60,790,413 0.6280 13.56%
2018-06-15 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2018-06-14 0 0.590 0.590 0.600 0.510 0.610 77,450,000 41,728,180 0.5388 0.565 0.565 0.574 0.488 0.584 80,946,695 0.5155 18.00%
2018-06-13 0 0.500 0.495 0.500 0.495 0.500 26,042,000 12,982,080 0.4985 0.478 0.474 0.478 0.474 0.478 27,217,738 0.4770 3.09%
2018-06-12 0 0.485 0.480 0.490 0.465 0.500 13,658,000 6,642,580 0.4864 0.464 0.459 0.469 0.445 0.478 14,274,628 0.4653 1.04%
2018-06-11 0 0.480 0.475 0.480 0.450 0.480 9,158,000 4,312,360 0.4709 0.459 0.454 0.459 0.431 0.459 9,571,463 0.4505 0.00%
2018-06-08 0 0.480 0.480 0.485 0.465 0.520 7,302,000 3,630,960 0.4973 0.459 0.459 0.464 0.445 0.498 7,631,669 0.4758 -7.69%
2018-06-07 0 0.520 0.510 0.520 0.520 0.540 3,486,000 1,846,660 0.5297 0.498 0.488 0.498 0.498 0.517 3,643,385 0.5069 0.00%
2018-06-06 0 0.520 0.510 0.520 0.520 0.530 1,670,000 871,000 0.5216 0.498 0.488 0.498 0.498 0.507 1,745,397 0.4990 0.00%
2018-06-05 0 0.520 0.520 0.530 0.510 0.520 2,362,000 1,227,380 0.5196 0.498 0.498 0.507 0.488 0.498 2,468,639 0.4972 1.96%
2018-06-04 0 0.510 0.510 0.520 0.500 0.520 3,466,000 1,777,020 0.5127 0.488 0.488 0.498 0.478 0.498 3,622,482 0.4906 0.00%
2018-06-01 0 0.510 0.500 0.520 0.500 0.550 8,912,000 4,597,900 0.5159 0.488 0.478 0.498 0.478 0.526 9,314,357 0.4936 -8.93%
2018-05-31 0 0.560 0.550 0.560 0.550 0.580 3,494,000 1,967,440 0.5631 0.536 0.526 0.536 0.526 0.555 3,651,746 0.5388 0.00%
2018-05-30 0 0.560 0.550 0.560 0.480 0.570 9,124,000 4,796,800 0.5257 0.536 0.526 0.536 0.459 0.545 9,535,928 0.5030 -1.75%
2018-05-29 0 0.570 0.560 0.580 0.570 0.580 562,245 320,987 0.5709 0.545 0.536 0.555 0.545 0.555 587,629 0.5462 -3.39%
2018-05-28 0 0.590 0.580 0.590 0.560 0.590 1,272,000 736,920 0.5793 0.565 0.555 0.565 0.536 0.565 1,329,428 0.5543 0.00%
2018-05-25 0 0.590 0.590 0.600 0.580 0.600 270,000 159,120 0.5893 0.565 0.565 0.574 0.555 0.574 282,190 0.5639 -1.67%
2018-05-24 0 0.600 0.590 0.600 0.590 0.610 2,385,383 1,409,874 0.5910 0.574 0.565 0.574 0.565 0.584 2,493,078 0.5655 0.00%
2018-05-23 0 0.600 0.590 0.600 0.590 0.600 562,000 336,660 0.5990 0.574 0.565 0.574 0.565 0.574 587,373 0.5732 -1.64%
2018-05-21 0 0.610 0.600 0.610 0.600 0.620 454,800 274,416 0.6034 0.584 0.574 0.584 0.574 0.593 475,333 0.5773 1.67%
2018-05-18 0 0.600 0.600 0.610 0.590 0.610 520,000 312,660 0.6013 0.574 0.574 0.584 0.565 0.584 543,477 0.5753 0.00%
2018-05-17 0 0.600 0.590 0.600 0.600 0.600 60,000 36,000 0.6000 0.574 0.565 0.574 0.574 0.574 62,709 0.5741 0.00%
2018-05-16 0 0.600 0.590 0.610 0.600 0.600 24,000 14,400 0.6000 0.574 0.565 0.584 0.574 0.574 25,084 0.5741 0.00%
2018-05-15 0 0.600 0.590 0.610 0.590 0.600 22,000 13,040 0.5927 0.574 0.565 0.584 0.565 0.574 22,993 0.5671 0.00%
2018-05-14 0 0.600 0.600 0.610 0.600 0.610 408,000 245,320 0.6013 0.574 0.574 0.584 0.574 0.584 426,420 0.5753 0.00%
2018-05-11 0 0.600 0.590 0.600 0.600 0.610 936,000 562,360 0.6008 0.574 0.565 0.574 0.574 0.584 978,258 0.5749 0.00%
2018-05-10 0 0.600 0.600 0.610 0.590 0.610 2,156,000 1,292,520 0.5995 0.574 0.574 0.584 0.565 0.584 2,253,339 0.5736 1.69%
2018-05-09 0 0.590 0.590 0.600 0.590 0.600 2,000,000 1,193,440 0.5967 0.565 0.565 0.574 0.565 0.574 2,090,296 0.5709 0.00%
2018-05-08 0 0.590 0.580 0.590 0.590 0.600 1,006,035 595,619 0.5920 0.565 0.555 0.565 0.565 0.574 1,051,455 0.5665 0.00%
2018-05-07 0 0.590 0.570 0.590 0.580 0.590 372,000 215,780 0.5801 0.565 0.545 0.565 0.555 0.565 388,795 0.5550 0.00%
2018-05-04 0 0.590 0.580 0.590 0.580 0.590 6,000 3,520 0.5867 0.565 0.555 0.565 0.555 0.565 6,271 0.5613 0.00%
2018-05-03 0 0.590 0.580 0.590 0.580 0.590 8,000 4,700 0.5875 0.565 0.555 0.565 0.555 0.565 8,361 0.5621 0.00%
2018-05-02 0 0.590 0.590 0.600 0.580 0.600 528,245 315,574 0.5974 0.565 0.565 0.574 0.555 0.574 552,094 0.5716 0.00%
2018-04-30 0 0.590 0.580 0.590 0.590 0.590 42,000 24,780 0.5900 0.565 0.555 0.565 0.565 0.565 43,896 0.5645 0.00%
2018-04-27 0 0.590 0.580 0.590 0.580 0.590 114,000 67,200 0.5895 0.565 0.555 0.565 0.555 0.565 119,147 0.5640 0.00%
2018-04-26 0 0.590 0.580 0.590 0.580 0.590 244,245 143,054 0.5857 0.565 0.555 0.565 0.555 0.565 255,272 0.5604 0.00%
2018-04-25 0 0.590 0.580 0.590 0.580 0.590 192,000 113,200 0.5896 0.565 0.555 0.565 0.555 0.565 200,668 0.5641 -1.67%
2018-04-24 0 0.600 0.590 0.600 0.580 0.600 470,000 276,280 0.5878 0.574 0.565 0.574 0.555 0.574 491,219 0.5624 1.69%
2018-04-23 0 0.590 0.580 0.590 0.590 0.600 472,000 278,500 0.5900 0.565 0.555 0.565 0.565 0.574 493,310 0.5646 0.00%
2018-04-20 0 0.590 0.580 0.590 0.590 0.590 544,000 320,960 0.5900 0.565 0.555 0.565 0.565 0.565 568,560 0.5645 0.00%
2018-04-19 0 0.590 0.580 0.590 0.580 0.590 246,000 144,960 0.5893 0.565 0.555 0.565 0.555 0.565 257,106 0.5638 -1.67%
2018-04-18 0 0.600 0.580 0.600 0.580 0.600 1,056,000 624,580 0.5915 0.574 0.555 0.574 0.555 0.574 1,103,676 0.5659 0.00%
2018-04-17 0 0.600 0.590 0.600 0.590 0.600 492,000 290,700 0.5909 0.574 0.565 0.574 0.565 0.574 514,213 0.5653 0.00%
2018-04-16 0 0.600 0.580 0.600 0.580 0.600 1,024,000 606,060 0.5919 0.574 0.555 0.574 0.555 0.574 1,070,231 0.5663 0.00%
2018-04-13 0 0.600 0.580 0.600 0.590 0.600 1,148,000 684,980 0.5967 0.574 0.555 0.574 0.565 0.574 1,199,830 0.5709 0.00%
2018-04-12 0 0.600 0.590 0.600 0.590 0.600 376,000 222,440 0.5916 0.574 0.565 0.574 0.565 0.574 392,976 0.5660 1.69%
2018-04-11 0 0.590 0.590 0.600 0.580 0.600 692,282 410,835 0.5935 0.565 0.565 0.574 0.555 0.574 723,537 0.5678 -3.28%
2018-04-10 0 0.610 0.590 0.610 0.590 0.610 671,383 402,620 0.5997 0.584 0.565 0.584 0.565 0.584 701,694 0.5738 3.39%
2018-04-09 0 0.590 0.580 0.590 0.590 0.620 1,326,000 803,760 0.6062 0.565 0.555 0.565 0.565 0.593 1,385,866 0.5800 -1.67%
2018-04-06 0 0.600 0.580 0.600 0.580 0.600 332,000 197,820 0.5958 0.574 0.555 0.574 0.555 0.574 346,989 0.5701 0.00%
2018-04-04 0 0.600 0.590 0.600 0.580 0.600 162,000 96,400 0.5951 0.574 0.565 0.574 0.555 0.574 169,314 0.5694 0.00%
2018-04-03 0 0.600 0.580 0.600 0.570 0.600 254,245 150,354 0.5914 0.574 0.555 0.574 0.545 0.574 265,724 0.5658 1.69%
2018-03-29 0 0.590 0.590 0.600 0.570 0.600 302,035 178,839 0.5921 0.565 0.565 0.574 0.545 0.574 315,671 0.5665 -1.67%
2018-03-28 0 0.600 0.590 0.600 0.580 0.610 224,000 134,100 0.5987 0.574 0.565 0.574 0.555 0.584 234,113 0.5728 0.00%
2018-03-27 0 0.600 0.580 0.600 0.550 0.610 1,078,745 627,669 0.5819 0.574 0.555 0.574 0.526 0.584 1,127,448 0.5567 0.00%
2018-03-26 0 0.600 0.590 0.600 0.590 0.600 190,000 113,240 0.5960 0.574 0.565 0.574 0.565 0.574 198,578 0.5703 1.69%
2018-03-23 0 0.590 0.580 0.590 0.560 0.590 1,014,280 588,833 0.5805 0.565 0.555 0.565 0.536 0.565 1,060,072 0.5555 -1.67%
2018-03-22 0 0.600 0.590 0.600 0.600 0.610 378,000 227,020 0.6006 0.574 0.565 0.574 0.574 0.584 395,066 0.5746 -1.64%
2018-03-21 0 0.610 0.590 0.610 0.600 0.610 250,000 150,180 0.6007 0.584 0.565 0.584 0.574 0.584 261,287 0.5748 1.67%
2018-03-20 0 0.600 0.600 0.610 0.600 0.600 54,000 32,400 0.6000 0.574 0.574 0.584 0.574 0.574 56,438 0.5741 -1.64%
2018-03-19 0 0.610 0.600 0.610 0.590 0.610 512,000 306,560 0.5988 0.584 0.574 0.584 0.565 0.584 535,116 0.5729 0.00%
2018-03-16 0 0.610 0.590 0.610 0.600 0.620 740,000 445,340 0.6018 0.584 0.565 0.584 0.574 0.593 773,409 0.5758 0.00%
2018-03-15 0 0.610 0.600 0.610 0.590 0.620 816,000 490,600 0.6012 0.584 0.574 0.584 0.565 0.593 852,841 0.5753 1.67%
2018-03-14 0 0.600 0.600 0.610 0.590 0.610 488,000 292,800 0.6000 0.574 0.574 0.584 0.565 0.584 510,032 0.5741 0.00%
2018-03-13 0 0.600 0.600 0.610 0.590 0.610 1,664,000 999,980 0.6009 0.574 0.574 0.584 0.565 0.584 1,739,126 0.5750 -1.64%
2018-03-12 0 0.610 0.600 0.610 0.600 0.620 180,000 109,580 0.6088 0.584 0.574 0.584 0.574 0.593 188,127 0.5825 0.00%
2018-03-09 0 0.610 0.600 0.610 0.590 0.610 530,000 318,800 0.6015 0.584 0.574 0.584 0.565 0.584 553,928 0.5755 -1.61%
2018-03-08 0 0.620 0.600 0.620 0.610 0.630 328,000 200,560 0.6115 0.593 0.574 0.593 0.584 0.603 342,808 0.5850 1.64%
2018-03-07 0 0.610 0.610 0.620 0.600 0.630 174,000 107,260 0.6164 0.584 0.584 0.593 0.574 0.603 181,856 0.5898 -1.61%
2018-03-06 0 0.620 0.600 0.620 0.600 0.620 1,866,000 1,129,180 0.6051 0.593 0.574 0.593 0.574 0.593 1,950,246 0.5790 0.00%
2018-03-05 0 0.620 0.610 0.620 0.610 0.620 258,000 157,880 0.6119 0.593 0.584 0.593 0.584 0.593 269,648 0.5855 0.00%
2018-03-02 0 0.620 0.620 0.630 0.610 0.640 294,000 184,000 0.6259 0.593 0.593 0.603 0.584 0.612 307,273 0.5988 -1.59%
2018-03-01 0 0.630 0.630 0.640 0.610 0.640 404,000 252,080 0.6240 0.603 0.603 0.612 0.584 0.612 422,240 0.5970 0.00%
2018-02-28 0 0.630 0.630 0.640 0.600 0.650 4,010,000 2,533,700 0.6318 0.603 0.603 0.612 0.574 0.622 4,191,043 0.6046 5.00%
2018-02-27 0 0.600 0.590 0.600 0.590 0.610 866,000 520,300 0.6008 0.574 0.565 0.574 0.565 0.584 905,098 0.5749 3.45%
2018-02-26 0 0.580 0.580 0.590 0.580 0.580 30,000 17,400 0.5800 0.555 0.555 0.565 0.555 0.555 31,354 0.5549 0.00%
2018-02-23 0 0.580 0.580 0.590 0.580 0.600 302,000 177,500 0.5877 0.555 0.555 0.565 0.555 0.574 315,635 0.5624 -3.33%
2018-02-22 0 0.600 0.580 0.600 0.580 0.600 208,000 122,640 0.5896 0.574 0.555 0.574 0.555 0.574 217,391 0.5641 1.69%
2018-02-21 0 0.590 0.580 0.600 0.570 0.590 338,000 196,680 0.5819 0.565 0.555 0.574 0.545 0.565 353,260 0.5568 0.00%
2018-02-20 0 0.590 0.590 0.600 0.590 0.590 64,000 37,760 0.5900 0.565 0.565 0.574 0.565 0.565 66,889 0.5645 -1.67%
2018-02-15 0 0.600 0.590 0.600 0.580 0.600 132,000 77,860 0.5898 0.574 0.565 0.574 0.555 0.574 137,960 0.5644 1.69%
2018-02-14 0 0.590 0.590 0.600 0.580 0.600 262,000 154,880 0.5911 0.565 0.565 0.574 0.555 0.574 273,829 0.5656 -1.67%
2018-02-13 0 0.600 0.590 0.600 0.570 0.600 180,000 105,420 0.5857 0.574 0.565 0.574 0.545 0.574 188,127 0.5604 1.69%
2018-02-12 0 0.590 0.570 0.590 0.540 0.590 408,000 235,740 0.5778 0.565 0.545 0.565 0.517 0.565 426,420 0.5528 0.00%
2018-02-09 0 0.590 0.560 0.590 0.550 0.600 2,124,000 1,215,680 0.5724 0.565 0.536 0.565 0.526 0.574 2,219,894 0.5476 0.00%
2018-02-08 0 0.590 0.590 0.600 0.580 0.590 550,000 323,500 0.5882 0.565 0.565 0.574 0.555 0.565 574,831 0.5628 0.00%
2018-02-07 0 0.590 0.580 0.590 0.540 0.590 28,000 15,940 0.5693 0.565 0.555 0.565 0.517 0.565 29,264 0.5447 0.00%
2018-02-06 0 0.590 0.560 0.590 0.580 0.590 42,000 24,380 0.5805 0.565 0.536 0.565 0.555 0.565 43,896 0.5554 0.00%
2018-02-05 0 0.590 0.570 0.590 0.590 0.590 80,000 47,200 0.5900 0.565 0.545 0.565 0.565 0.565 83,612 0.5645 0.00%
2018-02-02 0 0.590 0.590 0.600 0.570 0.590 466,000 273,300 0.5865 0.565 0.565 0.574 0.545 0.565 487,039 0.5611 0.00%
2018-02-01 0 0.590 0.590 0.600 0.580 0.590 124,000 72,840 0.5874 0.565 0.565 0.574 0.555 0.565 129,598 0.5620 0.00%
2018-01-31 0 0.590 0.590 0.600 0.580 0.590 50,000 29,300 0.5860 0.565 0.565 0.574 0.555 0.565 52,257 0.5607 -1.67%
2018-01-30 0 0.600 0.580 0.600 0.570 0.600 772,000 442,020 0.5726 0.574 0.555 0.574 0.545 0.574 806,854 0.5478 1.69%
2018-01-29 0 0.590 0.590 0.600 0.590 0.590 766,000 451,940 0.5900 0.565 0.565 0.574 0.565 0.565 800,583 0.5645 0.00%
2018-01-26 0 0.590 0.590 0.600 0.590 0.590 64,000 37,760 0.5900 0.565 0.565 0.574 0.565 0.565 66,889 0.5645 0.00%
2018-01-25 0 0.590 0.590 0.600 0.590 0.590 348,000 205,320 0.5900 0.565 0.565 0.574 0.565 0.565 363,711 0.5645 0.00%
2018-01-24 0 0.590 0.590 0.600 0.580 0.600 1,191,259 700,945 0.5884 0.565 0.565 0.574 0.555 0.574 1,245,042 0.5630 -1.67%
2018-01-23 0 0.600 0.590 0.600 0.590 0.600 2,776,000 1,637,920 0.5900 0.574 0.565 0.574 0.565 0.574 2,901,330 0.5645 1.69%
2018-01-22 0 0.590 0.580 0.590 0.590 0.600 1,134,000 669,240 0.5902 0.565 0.555 0.565 0.565 0.574 1,185,198 0.5647 -1.67%
2018-01-19 0 0.600 0.590 0.600 0.580 0.600 1,686,000 993,880 0.5895 0.574 0.565 0.574 0.555 0.574 1,762,119 0.5640 0.00%
2018-01-18 0 0.600 0.590 0.600 0.580 0.600 1,312,000 771,620 0.5881 0.574 0.565 0.574 0.555 0.574 1,371,234 0.5627 3.45%
2018-01-17 0 0.580 0.580 0.590 0.570 0.590 1,056,608 618,551 0.5854 0.555 0.555 0.565 0.545 0.565 1,104,311 0.5601 -1.69%
2018-01-16 0 0.590 0.580 0.590 0.580 0.590 1,617,113 942,767 0.5830 0.565 0.555 0.565 0.555 0.565 1,690,122 0.5578 0.00%
2018-01-15 0 0.590 0.580 0.590 0.570 0.590 1,446,000 841,660 0.5821 0.565 0.555 0.565 0.545 0.565 1,511,284 0.5569 0.00%
2018-01-12 0 0.590 0.570 0.590 0.570 0.590 2,140,000 1,236,060 0.5776 0.565 0.545 0.565 0.545 0.565 2,236,616 0.5526 1.72%
2018-01-11 0 0.580 0.580 0.590 0.570 0.580 232,000 134,500 0.5797 0.555 0.555 0.565 0.545 0.555 242,474 0.5547 0.00%
2018-01-10 0 0.580 0.570 0.590 0.560 0.580 484,801 278,744 0.5750 0.555 0.545 0.565 0.536 0.555 506,689 0.5501 0.00%
2018-01-09 0 0.580 0.580 0.590 0.570 0.580 930,067 537,475 0.5779 0.555 0.555 0.565 0.545 0.555 972,057 0.5529 0.00%
2018-01-08 0 0.580 0.570 0.580 0.560 0.580 1,566,000 880,560 0.5623 0.555 0.545 0.555 0.536 0.555 1,636,701 0.5380 1.75%
2018-01-05 0 0.570 0.560 0.580 0.570 0.570 176,000 100,320 0.5700 0.545 0.536 0.555 0.545 0.545 183,946 0.5454 0.00%
2018-01-04 0 0.570 0.560 0.580 0.550 0.570 498,368 282,731 0.5673 0.545 0.536 0.555 0.526 0.545 520,868 0.5428 0.00%
2018-01-03 0 0.570 0.570 0.580 0.550 0.570 124,000 70,440 0.5681 0.545 0.545 0.555 0.526 0.545 129,598 0.5435 0.00%
2018-01-02 0 0.570 0.550 0.580 0.550 0.570 836,000 469,020 0.5610 0.545 0.526 0.555 0.526 0.545 873,744 0.5368 0.00%
2017-12-29 0 0.570 0.560 0.570 0.560 0.580 426,000 242,640 0.5696 0.545 0.536 0.545 0.536 0.555 445,233 0.5450 1.79%
2017-12-28 0 0.560 0.560 0.570 0.550 0.580 2,298,433 1,276,260 0.5553 0.536 0.536 0.545 0.526 0.555 2,402,202 0.5313 -1.75%
2017-12-27 0 0.570 0.550 0.560 0.530 0.570 2,080,866 1,149,941 0.5526 0.545 0.526 0.536 0.507 0.545 2,174,812 0.5288 3.64%
2017-12-22 0 0.550 0.540 0.560 0.520 0.550 6,028,000 3,197,100 0.5304 0.526 0.517 0.536 0.498 0.526 6,300,151 0.5075 1.85%
2017-12-21 0 0.540 0.540 0.550 0.540 0.540 2,037,940 1,100,410 0.5400 0.517 0.517 0.526 0.517 0.517 2,129,948 0.5166 0.00%
2017-12-20 0 0.540 0.530 0.540 0.520 0.540 2,529,720 1,360,402 0.5378 0.517 0.507 0.517 0.498 0.517 2,643,931 0.5145 0.00%
2017-12-19 0 0.540 0.540 0.550 0.540 0.560 304,000 168,300 0.5536 0.517 0.517 0.526 0.517 0.536 317,725 0.5297 1.89%
2017-12-18 0 0.530 0.530 0.550 0.520 0.550 1,174,000 627,320 0.5343 0.507 0.507 0.526 0.498 0.526 1,227,003 0.5113 1.92%
2017-12-15 0 0.520 0.520 0.530 - - 0 0 - 0.498 0.498 0.507 - - 0 - 1.96%
2017-12-14 0 0.510 0.510 0.540 0.510 0.540 1,112,000 598,140 0.5379 0.488 0.488 0.517 0.488 0.517 1,162,204 0.5147 -3.77%
2017-12-13 0 0.530 0.530 0.540 0.530 0.540 636,000 342,100 0.5379 0.507 0.507 0.517 0.507 0.517 664,714 0.5147 -1.85%
2017-12-12 0 0.540 0.530 0.540 0.520 0.540 608,000 325,540 0.5354 0.517 0.507 0.517 0.498 0.517 635,450 0.5123 -1.82%
2017-12-11 0 0.550 0.520 0.550 0.520 0.550 1,022,000 532,100 0.5206 0.526 0.498 0.526 0.498 0.526 1,068,141 0.4982 5.77%
2017-12-08 0 0.520 0.520 0.540 0.520 0.520 2,000 1,040 0.5200 0.498 0.498 0.517 0.498 0.498 2,090 0.4975 0.00%
2017-12-07 0 0.520 0.520 0.550 0.520 0.550 60,000 31,520 0.5253 0.498 0.498 0.526 0.498 0.526 62,709 0.5026 -3.70%
2017-12-06 0 0.540 0.520 0.550 0.520 0.540 316,000 166,380 0.5265 0.517 0.498 0.526 0.498 0.517 330,267 0.5038 1.89%
2017-12-05 0 0.530 0.530 0.550 0.530 0.550 20,000 10,860 0.5430 0.507 0.507 0.526 0.507 0.526 20,903 0.5195 -3.64%
2017-12-04 0 0.550 0.520 0.550 0.530 0.550 88,000 47,520 0.5400 0.526 0.498 0.526 0.507 0.526 91,973 0.5167 3.77%
2017-12-01 0 0.530 0.520 0.530 0.520 0.550 784,000 419,800 0.5355 0.507 0.498 0.507 0.498 0.526 819,396 0.5123 0.00%
2017-11-30 0 0.530 0.520 0.530 0.530 0.530 6,000 3,180 0.5300 0.507 0.498 0.507 0.507 0.507 6,271 0.5071 0.00%
2017-11-29 0 0.530 0.530 0.550 - - 0 0 - 0.507 0.507 0.526 - - 0 - 0.00%
2017-11-28 0 0.530 0.530 0.560 0.530 0.540 22,000 11,680 0.5309 0.507 0.507 0.536 0.507 0.517 22,993 0.5080 -5.36%
2017-11-27 0 0.560 0.530 0.560 0.530 0.560 11,022,000 5,861,800 0.5318 0.536 0.507 0.536 0.507 0.536 11,519,619 0.5089 3.70%
2017-11-24 0 0.540 0.540 0.560 0.540 0.560 434,000 240,660 0.5545 0.517 0.517 0.536 0.517 0.536 453,594 0.5306 1.89%
2017-11-23 0 0.530 0.530 0.540 0.530 0.540 154,000 81,680 0.5304 0.507 0.507 0.517 0.507 0.517 160,953 0.5075 -5.36%
2017-11-22 0 0.560 0.540 0.560 0.530 0.560 80,000 44,080 0.5510 0.536 0.517 0.536 0.507 0.536 83,612 0.5272 0.00%
2017-11-21 0 0.560 0.550 0.560 0.540 0.560 72,000 40,100 0.5569 0.536 0.526 0.536 0.517 0.536 75,251 0.5329 -1.75%
2017-11-20 0 0.570 0.540 0.570 0.560 0.570 122,000 68,440 0.5610 0.545 0.517 0.545 0.536 0.545 127,508 0.5368 1.79%
2017-11-17 0 0.560 0.530 0.570 0.530 0.570 9,306,000 5,015,580 0.5390 0.536 0.507 0.545 0.507 0.545 9,726,145 0.5157 1.82%
2017-11-16 0 0.550 0.550 0.570 0.550 0.550 14,000 7,700 0.5500 0.526 0.526 0.545 0.526 0.526 14,632 0.5262 0.00%
2017-11-15 0 0.550 0.550 0.570 0.550 0.550 6,000 3,300 0.5500 0.526 0.526 0.545 0.526 0.526 6,271 0.5262 0.00%
2017-11-14 0 0.550 0.540 0.550 0.550 0.570 438,000 244,680 0.5586 0.526 0.517 0.526 0.526 0.545 457,775 0.5345 -1.79%
2017-11-13 0 0.560 0.550 0.580 0.550 0.580 234,000 133,920 0.5723 0.536 0.526 0.555 0.526 0.555 244,565 0.5476 1.82%
2017-11-10 0 0.550 0.550 0.570 0.540 0.580 146,000 81,560 0.5586 0.526 0.526 0.545 0.517 0.555 152,592 0.5345 -3.51%
2017-11-09 0 0.570 0.560 0.580 0.550 0.570 178,000 99,500 0.5590 0.545 0.536 0.555 0.526 0.545 186,036 0.5348 0.00%
2017-11-08 0 0.570 0.560 0.580 0.550 0.570 494,000 278,120 0.5630 0.545 0.536 0.555 0.526 0.545 516,303 0.5387 0.00%
2017-11-07 0 0.570 0.570 0.580 0.520 0.580 7,562,000 3,976,380 0.5258 0.545 0.545 0.555 0.498 0.555 7,903,407 0.5031 9.62%
2017-11-06 0 0.520 0.520 0.530 0.520 0.550 32,000 16,900 0.5281 0.498 0.498 0.507 0.498 0.526 33,445 0.5053 -7.14%
2017-11-03 0 0.560 0.540 0.560 0.530 0.560 418,000 228,040 0.5456 0.536 0.517 0.536 0.507 0.536 436,872 0.5220 3.70%
2017-11-02 0 0.540 0.530 0.540 0.520 0.540 966,000 516,800 0.5350 0.517 0.507 0.517 0.498 0.517 1,009,613 0.5119 3.85%
2017-11-01 0 0.520 0.510 0.520 0.510 0.520 14,000 7,220 0.5157 0.498 0.488 0.498 0.488 0.498 14,632 0.4934 0.00%
2017-10-31 0 0.520 0.520 0.540 0.520 0.530 68,000 35,460 0.5215 0.498 0.498 0.517 0.498 0.507 71,070 0.4989 -1.89%
2017-10-30 0 0.530 0.510 0.540 0.510 0.530 560,000 295,680 0.5280 0.507 0.488 0.517 0.488 0.507 585,283 0.5052 1.92%
2017-10-27 0 0.520 0.510 0.540 0.520 0.530 72,000 37,520 0.5211 0.498 0.488 0.517 0.498 0.507 75,251 0.4986 -1.89%
2017-10-26 0 0.530 0.530 0.540 0.510 0.530 90,000 47,060 0.5229 0.507 0.507 0.517 0.488 0.507 94,063 0.5003 0.00%
2017-10-25 0 0.530 0.510 0.540 0.500 0.530 584,784 303,216 0.5185 0.507 0.488 0.517 0.478 0.507 611,186 0.4961 0.00%
2017-10-24 0 0.530 0.520 0.540 0.520 0.530 90,000 47,620 0.5291 0.507 0.498 0.517 0.498 0.507 94,063 0.5063 1.92%
2017-10-23 0 0.520 0.510 0.530 - - 0 0 - 0.498 0.488 0.507 - - 0 - 0.00%
2017-10-20 0 0.520 0.510 0.530 0.510 0.520 352,000 183,020 0.5199 0.498 0.488 0.507 0.488 0.498 367,892 0.4975 0.00%
2017-10-19 0 0.520 0.500 0.530 0.500 0.520 2,526,000 1,285,900 0.5091 0.498 0.478 0.507 0.478 0.498 2,640,043 0.4871 0.00%
2017-10-18 0 0.520 0.510 0.530 0.500 0.520 1,712,000 870,720 0.5086 0.498 0.488 0.507 0.478 0.498 1,789,293 0.4866 0.00%
2017-10-17 0 0.520 0.510 0.530 0.510 0.520 40,000 20,620 0.5155 0.498 0.488 0.507 0.488 0.498 41,806 0.4932 0.00%
2017-10-16 0 0.520 0.510 0.520 0.500 0.520 254,000 130,840 0.5151 0.498 0.488 0.498 0.478 0.498 265,468 0.4929 1.96%
2017-10-13 0 0.510 0.500 0.510 0.500 0.510 954,000 481,000 0.5042 0.488 0.478 0.488 0.478 0.488 997,071 0.4824 2.00%
2017-10-12 0 0.500 0.500 0.510 0.500 0.510 560,000 281,000 0.5018 0.478 0.478 0.488 0.478 0.488 585,283 0.4801 0.00%
2017-10-11 0 0.500 0.500 0.510 0.500 0.510 560,000 280,120 0.5002 0.478 0.478 0.488 0.478 0.488 585,283 0.4786 -1.96%
2017-10-10 0 0.510 0.510 0.520 0.500 0.530 308,000 160,320 0.5205 0.488 0.488 0.498 0.478 0.507 321,906 0.4980 2.00%
2017-10-09 0 0.500 0.500 0.510 0.500 0.520 258,000 131,600 0.5101 0.478 0.478 0.488 0.478 0.498 269,648 0.4880 -3.85%
2017-10-06 0 0.520 0.510 0.540 0.510 0.520 54,184 27,850 0.5140 0.498 0.488 0.517 0.488 0.498 56,630 0.4918 -3.70%
2017-10-04 0 0.540 0.520 0.540 0.520 0.550 34,000 18,200 0.5353 0.517 0.498 0.517 0.498 0.526 35,535 0.5122 0.00%
2017-10-03 0 0.540 0.530 0.540 0.510 0.540 100,000 53,720 0.5372 0.517 0.507 0.517 0.488 0.517 104,515 0.5140 1.89%
2017-09-29 0 0.530 0.530 0.540 0.530 0.530 6,000 3,180 0.5300 0.507 0.507 0.517 0.507 0.507 6,271 0.5071 3.92%
2017-09-28 0 0.510 0.510 0.540 0.510 0.510 170,000 86,700 0.5100 0.488 0.488 0.517 0.488 0.488 177,675 0.4880 0.00%
2017-09-27 0 0.510 0.510 0.540 0.495 0.530 1,406,124 727,880 0.5176 0.488 0.488 0.517 0.474 0.507 1,469,607 0.4953 0.00%
2017-09-26 0 0.510 0.510 0.530 0.510 0.530 120,000 62,440 0.5203 0.488 0.488 0.507 0.488 0.507 125,418 0.4979 -1.92%
2017-09-25 0 0.520 0.520 0.550 0.510 0.520 100,000 51,840 0.5184 0.498 0.498 0.526 0.488 0.498 104,515 0.4960 0.00%
2017-09-22 0 0.520 0.520 0.540 0.520 0.530 36,000 18,980 0.5272 0.498 0.498 0.517 0.498 0.507 37,625 0.5044 -3.70%
2017-09-21 0 0.540 0.540 0.550 0.530 0.580 206,000 111,760 0.5425 0.517 0.517 0.526 0.507 0.555 215,300 0.5191 -6.90%
2017-09-20 0 0.580 0.540 0.580 0.520 0.590 1,476,000 845,720 0.5730 0.555 0.517 0.555 0.498 0.565 1,542,638 0.5482 11.54%
2017-09-19 0 0.520 0.510 0.520 0.510 0.520 78,000 40,480 0.5190 0.498 0.488 0.498 0.488 0.498 81,522 0.4966 1.96%
2017-09-18 0 0.510 0.510 0.530 0.510 0.510 86,000 43,860 0.5100 0.488 0.488 0.507 0.488 0.488 89,883 0.4880 0.00%
2017-09-15 0 0.510 0.510 0.530 0.510 0.520 6,000 3,100 0.5167 0.488 0.488 0.507 0.488 0.498 6,271 0.4943 -1.92%
2017-09-14 0 0.520 0.510 0.530 0.510 0.520 18,000 9,220 0.5122 0.498 0.488 0.507 0.488 0.498 18,813 0.4901 -1.89%
2017-09-13 0 0.530 0.510 0.530 0.500 0.530 28,000 14,240 0.5086 0.507 0.488 0.507 0.478 0.507 29,264 0.4866 3.92%
2017-09-12 0 0.510 0.510 0.520 0.500 0.520 116,000 60,080 0.5179 0.488 0.488 0.498 0.478 0.498 121,237 0.4956 1.09%
2017-09-11 0 0.510 0.510 0.520 0.510 0.510 8,000 4,080 0.5100 0.483 0.483 0.492 0.483 0.483 8,452 0.4827 0.00%
2017-09-08 0 0.510 0.510 0.530 0.500 0.510 68,368 34,520 0.5049 0.483 0.483 0.502 0.473 0.483 72,234 0.4779 -3.77%
2017-09-07 0 0.530 0.510 0.530 0.530 0.530 62,000 32,860 0.5300 0.502 0.483 0.502 0.502 0.502 65,506 0.5016 1.92%
2017-09-06 0 0.520 0.510 0.530 0.500 0.520 216,000 109,320 0.5061 0.492 0.483 0.502 0.473 0.492 228,213 0.4790 0.00%
2017-09-05 0 0.520 0.510 0.530 0.510 0.520 387,646 199,226 0.5139 0.492 0.483 0.502 0.483 0.492 409,564 0.4864 -1.89%
2017-09-04 0 0.530 0.510 0.550 0.510 0.530 288,368 148,760 0.5159 0.502 0.483 0.521 0.483 0.502 304,673 0.4883 -3.64%
2017-09-01 0 0.550 0.520 0.550 0.500 0.550 414,000 223,980 0.5410 0.521 0.492 0.521 0.473 0.521 437,408 0.5121 7.84%
2017-08-31 0 0.510 0.510 0.540 0.510 0.530 80,000 41,580 0.5198 0.483 0.483 0.511 0.483 0.502 84,523 0.4919 -3.77%
2017-08-30 0 0.530 0.530 0.540 0.500 0.530 252,000 130,520 0.5179 0.502 0.502 0.511 0.473 0.502 266,249 0.4902 0.00%
2017-08-29 0 0.530 0.520 0.540 0.500 0.530 256,000 132,120 0.5161 0.502 0.492 0.511 0.473 0.502 270,475 0.4885 0.00%
2017-08-28 0 0.530 0.510 0.540 0.490 0.530 894,784 462,566 0.5170 0.502 0.483 0.511 0.464 0.502 945,377 0.4893 0.00%
2017-08-25 0 0.530 0.520 0.540 0.520 0.540 444,000 235,140 0.5296 0.502 0.492 0.511 0.492 0.511 469,105 0.5013 0.00%
2017-08-24 0 0.530 0.510 0.530 0.510 0.540 26,000 13,700 0.5269 0.502 0.483 0.502 0.483 0.511 27,470 0.4987 0.00%
2017-08-22 0 0.530 0.500 0.530 0.500 0.540 30,000 15,420 0.5140 0.502 0.473 0.502 0.473 0.511 31,696 0.4865 0.00%
2017-08-21 0 0.530 0.510 0.540 0.520 0.530 42,000 22,060 0.5252 0.502 0.483 0.511 0.492 0.502 44,375 0.4971 0.00%
2017-08-18 0 0.530 0.500 0.530 0.510 0.530 42,000 21,840 0.5200 0.502 0.473 0.502 0.483 0.502 44,375 0.4922 1.92%
2017-08-17 0 0.520 0.520 0.540 0.520 0.530 28,000 14,660 0.5236 0.492 0.492 0.511 0.492 0.502 29,583 0.4956 -3.70%
2017-08-16 0 0.540 0.520 0.540 0.500 0.540 1,608,000 858,760 0.5341 0.511 0.492 0.511 0.473 0.511 1,698,919 0.5055 11.34%
2017-08-15 0 0.485 0.480 0.500 0.480 0.485 12,000 5,790 0.4825 0.459 0.454 0.473 0.454 0.459 12,679 0.4567 -3.00%
2017-08-14 0 0.500 0.500 0.510 0.480 0.500 250,000 124,490 0.4980 0.473 0.473 0.483 0.454 0.473 264,135 0.4713 6.38%
2017-08-11 0 0.470 0.470 0.495 0.470 0.500 654,000 318,410 0.4869 0.445 0.445 0.469 0.445 0.473 690,978 0.4608 -6.00%
2017-08-10 0 0.500 0.485 0.510 0.500 0.500 524,000 262,000 0.5000 0.473 0.459 0.483 0.473 0.473 553,628 0.4732 0.00%
2017-08-09 0 0.500 0.490 0.510 0.500 0.500 402,000 201,000 0.5000 0.473 0.464 0.483 0.473 0.473 424,730 0.4732 0.00%
2017-08-08 0 0.500 0.485 0.510 0.490 0.500 354,000 176,980 0.4999 0.473 0.459 0.483 0.464 0.473 374,016 0.4732 0.00%
2017-08-07 0 0.500 0.480 0.510 0.475 0.500 124,000 61,750 0.4980 0.473 0.454 0.483 0.450 0.473 131,011 0.4713 0.00%
2017-08-04 0 0.500 0.490 0.510 0.470 0.500 460,000 229,730 0.4994 0.473 0.464 0.483 0.445 0.473 486,009 0.4727 0.00%
2017-08-03 0 0.500 0.475 0.510 0.460 0.500 820,000 408,780 0.4985 0.473 0.450 0.483 0.435 0.473 866,364 0.4718 0.00%
2017-08-02 0 0.500 0.485 0.500 0.460 0.500 1,182,000 563,810 0.4770 0.473 0.459 0.473 0.435 0.473 1,248,832 0.4515 8.70%
2017-08-01 0 0.460 0.460 0.470 0.420 0.460 1,390,000 629,020 0.4525 0.435 0.435 0.445 0.398 0.435 1,468,593 0.4283 6.98%
2017-07-31 0 0.430 0.430 0.440 0.415 0.445 958,000 423,420 0.4420 0.407 0.407 0.416 0.393 0.421 1,012,167 0.4183 0.00%
2017-07-28 0 0.430 0.415 0.435 0.410 0.430 2,116,000 870,570 0.4114 0.407 0.393 0.412 0.388 0.407 2,235,643 0.3894 0.00%
2017-07-27 0 0.430 0.410 0.430 0.410 0.430 856,000 353,110 0.4125 0.407 0.388 0.407 0.388 0.407 904,400 0.3904 0.00%
2017-07-26 0 0.430 0.410 0.435 0.420 0.430 180,000 76,590 0.4255 0.407 0.388 0.412 0.398 0.407 190,178 0.4027 2.38%
2017-07-25 0 0.420 0.405 0.430 0.400 0.420 46,000 18,920 0.4113 0.398 0.383 0.407 0.379 0.398 48,601 0.3893 0.00%
2017-07-24 0 0.420 0.410 0.425 - - 0 0 - 0.398 0.388 0.402 - - 0 - 0.00%
2017-07-21 0 0.420 0.410 0.425 0.405 0.420 26,000 10,800 0.4154 0.398 0.388 0.402 0.383 0.398 27,470 0.3932 3.70%
2017-07-20 0 0.405 0.405 0.415 0.405 0.410 4,000 1,630 0.4075 0.383 0.383 0.393 0.383 0.388 4,226 0.3857 -3.57%
2017-07-19 0 0.420 0.410 0.425 0.400 0.420 466,000 189,430 0.4065 0.398 0.388 0.402 0.379 0.398 492,349 0.3847 2.44%
2017-07-18 0 0.410 0.405 0.415 0.400 0.410 64,000 26,150 0.4086 0.388 0.383 0.393 0.379 0.388 67,619 0.3867 0.00%
2017-07-17 0 0.410 0.400 0.420 0.400 0.410 576,815 233,585 0.4050 0.388 0.379 0.398 0.379 0.388 609,429 0.3833 1.23%
2017-07-14 0 0.405 0.405 0.420 0.405 0.410 58,000 23,560 0.4062 0.383 0.383 0.398 0.383 0.388 61,279 0.3845 -1.22%
2017-07-13 0 0.410 0.410 0.420 0.405 0.410 70,000 28,660 0.4094 0.388 0.388 0.398 0.383 0.388 73,958 0.3875 0.00%
2017-07-12 0 0.410 0.410 0.415 0.405 0.405 206,000 83,430 0.4050 0.388 0.388 0.393 0.383 0.383 217,648 0.3833 -2.38%
2017-07-11 0 0.420 0.410 0.425 0.410 0.420 354,000 147,170 0.4157 0.398 0.388 0.402 0.388 0.398 374,016 0.3935 5.00%
2017-07-10 0 0.400 0.400 0.410 0.400 0.405 174,000 70,360 0.4044 0.379 0.379 0.388 0.379 0.383 183,838 0.3827 -1.23%
2017-07-07 0 0.405 0.405 0.420 0.400 0.420 558,000 224,190 0.4018 0.383 0.383 0.398 0.379 0.398 589,550 0.3803 -1.22%
2017-07-06 0 0.410 0.400 0.420 0.400 0.410 320,000 128,100 0.4003 0.388 0.379 0.398 0.379 0.388 338,093 0.3789 0.00%
2017-07-05 0 0.410 0.400 0.410 0.400 0.410 792,000 319,700 0.4037 0.388 0.379 0.388 0.379 0.388 836,781 0.3821 1.23%
2017-07-04 0 0.405 0.400 0.415 0.400 0.405 72,000 28,830 0.4004 0.383 0.379 0.393 0.379 0.383 76,071 0.3790 1.25%
2017-07-03 0 0.400 0.400 0.405 0.395 0.425 424,000 169,030 0.3987 0.379 0.379 0.383 0.374 0.402 447,974 0.3773 0.00%
2017-06-30 0 0.400 0.400 0.410 0.390 0.400 638,000 252,770 0.3962 0.379 0.379 0.388 0.369 0.379 674,074 0.3750 -1.23%
2017-06-29 0 0.405 0.400 0.415 0.395 0.405 1,232,000 492,800 0.4000 0.383 0.379 0.393 0.374 0.383 1,301,660 0.3786 0.00%
2017-06-28 0 0.405 0.400 0.410 0.390 0.455 3,324,000 1,348,910 0.4058 0.383 0.379 0.388 0.369 0.431 3,511,945 0.3841 -12.90%
2017-06-27 0 0.465 0.455 0.465 0.455 0.465 122,000 56,460 0.4628 0.440 0.431 0.440 0.431 0.440 128,898 0.4380 0.00%
2017-06-26 0 0.465 0.455 0.465 0.455 0.465 72,000 33,400 0.4639 0.440 0.431 0.440 0.431 0.440 76,071 0.4391 0.00%
2017-06-23 0 0.465 0.455 0.465 - - 0 0 - 0.440 0.431 0.440 - - 0 - 0.00%
2017-06-22 0 0.465 0.465 0.475 0.465 0.465 12,000 5,580 0.4650 0.440 0.440 0.450 0.440 0.440 12,679 0.4401 0.00%
2017-06-21 0 0.465 0.460 0.485 0.455 0.465 96,000 44,430 0.4628 0.440 0.435 0.459 0.431 0.440 101,428 0.4380 0.00%
2017-06-20 0 0.465 0.465 0.480 0.465 0.465 4,000 1,860 0.4650 0.440 0.440 0.454 0.440 0.440 4,226 0.4401 -1.06%
2017-06-19 0 0.470 0.470 0.490 0.470 0.470 2,000 940 0.4700 0.445 0.445 0.464 0.445 0.445 2,113 0.4448 -1.05%
2017-06-16 0 0.475 0.475 0.480 0.475 0.475 18,000 8,550 0.4750 0.450 0.450 0.454 0.450 0.450 19,018 0.4496 0.00%
2017-06-15 0 0.475 0.475 0.495 0.470 0.480 290,800 137,790 0.4738 0.450 0.450 0.469 0.445 0.454 307,242 0.4485 -2.06%
2017-06-14 0 0.485 0.485 0.500 0.480 0.480 42,000 20,160 0.4800 0.459 0.459 0.473 0.454 0.454 44,375 0.4543 2.11%
2017-06-13 0 0.475 0.475 0.500 0.475 0.500 52,000 25,890 0.4979 0.450 0.450 0.473 0.450 0.473 54,940 0.4712 -2.06%
2017-06-12 0 0.485 0.485 0.495 0.485 0.485 140,000 67,900 0.4850 0.459 0.459 0.469 0.459 0.459 147,916 0.4590 -3.00%
2017-06-09 0 0.500 0.470 0.500 0.480 0.500 264,000 127,960 0.4847 0.473 0.445 0.473 0.454 0.473 278,927 0.4588 2.04%
2017-06-08 0 0.490 0.485 0.490 0.485 0.495 236,000 116,180 0.4923 0.464 0.459 0.464 0.459 0.469 249,344 0.4659 1.03%
2017-06-07 0 0.485 0.465 0.485 0.470 0.490 238,368 113,149 0.4747 0.459 0.440 0.459 0.445 0.464 251,846 0.4493 1.04%
2017-06-06 0 0.480 0.480 0.490 0.470 0.480 378,000 181,040 0.4789 0.454 0.454 0.464 0.445 0.454 399,373 0.4533 0.00%
2017-06-05 0 0.480 0.465 0.480 0.455 0.480 162,000 75,640 0.4669 0.454 0.440 0.454 0.431 0.454 171,160 0.4419 5.49%
2017-06-02 0 0.455 0.455 0.470 0.455 0.470 316,000 147,270 0.4660 0.431 0.431 0.445 0.431 0.445 333,867 0.4411 1.11%
2017-06-01 0 0.450 0.450 0.460 0.450 0.450 12,000 5,400 0.4500 0.426 0.426 0.435 0.426 0.426 12,679 0.4259 -3.23%
2017-05-31 0 0.465 0.455 0.470 0.445 0.465 410,000 184,550 0.4501 0.440 0.431 0.445 0.421 0.440 433,182 0.4260 1.48%
2017-05-29 0 0.460 0.460 0.470 0.450 0.470 572,000 258,310 0.4516 0.434 0.434 0.443 0.424 0.443 606,716 0.4258 2.22%
2017-05-26 0 0.450 0.450 0.470 0.450 0.450 12,000 5,400 0.4500 0.424 0.424 0.443 0.424 0.424 12,728 0.4243 0.00%
2017-05-25 0 0.450 0.450 0.470 0.450 0.455 106,000 48,000 0.4528 0.424 0.424 0.443 0.424 0.429 112,433 0.4269 0.00%
2017-05-24 0 0.450 0.450 0.465 0.450 0.465 68,000 30,710 0.4516 0.424 0.424 0.438 0.424 0.438 72,127 0.4258 -1.10%
2017-05-23 0 0.455 0.455 0.470 0.450 0.470 124,000 56,200 0.4532 0.429 0.429 0.443 0.424 0.443 131,526 0.4273 0.00%
2017-05-22 0 0.455 0.455 0.460 0.440 0.460 486,000 219,380 0.4514 0.429 0.429 0.434 0.415 0.434 515,496 0.4256 -2.15%
2017-05-19 0 0.465 0.460 0.465 0.460 0.480 1,530,000 712,910 0.4660 0.438 0.434 0.438 0.434 0.453 1,622,859 0.4393 -4.12%
2017-05-18 0 0.485 0.485 0.500 0.485 0.490 116,000 56,790 0.4896 0.457 0.457 0.471 0.457 0.462 123,040 0.4616 -1.02%
2017-05-17 0 0.490 0.485 0.500 0.485 0.490 580,000 284,130 0.4899 0.462 0.457 0.471 0.457 0.462 615,202 0.4618 0.00%
2017-05-16 0 0.490 0.490 0.510 0.490 0.495 100,000 49,010 0.4901 0.462 0.462 0.481 0.462 0.467 106,069 0.4621 0.00%
2017-05-15 0 0.490 0.490 0.500 0.490 0.495 20,000 9,810 0.4905 0.462 0.462 0.471 0.462 0.467 21,214 0.4624 -1.01%
2017-05-12 0 0.495 0.495 0.500 0.495 0.500 128,000 63,850 0.4988 0.467 0.467 0.471 0.467 0.471 135,769 0.4703 -1.00%
2017-05-11 0 0.500 0.500 0.510 0.500 0.500 104,000 52,000 0.5000 0.471 0.471 0.481 0.471 0.471 110,312 0.4714 0.00%
2017-05-10 0 0.500 0.495 0.510 0.500 0.510 532,000 266,520 0.5010 0.471 0.467 0.481 0.471 0.481 564,288 0.4723 -1.96%
2017-05-09 0 0.510 0.500 0.510 0.495 0.550 3,078,000 1,568,720 0.5097 0.481 0.471 0.481 0.467 0.519 3,264,811 0.4805 -7.27%
2017-05-08 0 0.550 0.530 0.550 0.530 0.550 122,000 65,900 0.5402 0.519 0.500 0.519 0.500 0.519 129,404 0.5093 1.85%
2017-05-05 0 0.540 0.530 0.550 0.500 0.540 3,870,000 1,999,300 0.5166 0.509 0.500 0.519 0.471 0.509 4,104,880 0.4871 0.00%
2017-05-04 0 0.540 0.540 0.550 0.530 0.560 1,482,000 800,340 0.5400 0.509 0.509 0.519 0.500 0.528 1,571,946 0.5091 -3.57%
2017-05-02 0 0.560 0.550 0.560 0.540 0.560 110,000 60,180 0.5471 0.528 0.519 0.528 0.509 0.528 116,676 0.5158 1.82%
2017-04-28 0 0.550 0.540 0.550 0.540 0.550 48,000 26,000 0.5417 0.519 0.509 0.519 0.509 0.519 50,913 0.5107 -3.51%
2017-04-27 0 0.570 0.550 0.570 0.540 0.570 616,000 342,180 0.5555 0.537 0.519 0.537 0.509 0.537 653,387 0.5237 5.56%
2017-04-26 0 0.540 0.530 0.550 0.520 0.540 446,000 240,080 0.5383 0.509 0.500 0.519 0.490 0.509 473,069 0.5075 0.00%
2017-04-25 0 0.540 0.520 0.540 0.520 0.540 98,000 52,000 0.5306 0.509 0.490 0.509 0.490 0.509 103,948 0.5003 0.00%
2017-04-24 0 0.540 0.530 0.540 - - 0 0 - 0.509 0.500 0.509 - - 0 - 0.00%
2017-04-21 0 0.540 0.530 0.540 0.540 0.540 50,000 27,000 0.5400 0.509 0.500 0.509 0.509 0.509 53,035 0.5091 0.00%
2017-04-20 0 0.540 0.530 0.540 - - 0 0 - 0.509 0.500 0.509 - - 0 - 0.00%
2017-04-19 0 0.540 0.530 0.540 0.530 0.540 820,000 438,600 0.5349 0.509 0.500 0.509 0.500 0.509 869,768 0.5043 0.00%
2017-04-18 0 0.540 0.540 0.550 0.540 0.560 256,000 140,880 0.5503 0.509 0.509 0.519 0.509 0.528 271,537 0.5188 -5.26%
2017-04-13 0 0.570 0.550 0.570 0.530 0.570 224,000 124,200 0.5545 0.537 0.519 0.537 0.500 0.537 237,595 0.5227 0.00%
2017-04-12 0 0.570 0.550 0.570 0.550 0.570 172,000 95,240 0.5537 0.537 0.519 0.537 0.519 0.537 182,439 0.5220 1.79%
2017-04-11 0 0.560 0.550 0.570 0.540 0.560 60,000 33,560 0.5593 0.528 0.519 0.537 0.509 0.528 63,642 0.5273 1.82%
2017-04-10 0 0.550 0.550 0.570 0.550 0.570 348,000 191,520 0.5503 0.519 0.519 0.537 0.519 0.537 369,121 0.5189 -3.51%
2017-04-07 0 0.570 0.550 0.570 - - 0 0 - 0.537 0.519 0.537 - - 0 - 0.00%
2017-04-06 0 0.570 0.560 0.580 0.550 0.570 168,000 93,440 0.5562 0.537 0.528 0.547 0.519 0.537 178,196 0.5244 1.79%
2017-04-05 0 0.560 0.550 0.570 0.560 0.560 2,000 1,120 0.5600 0.528 0.519 0.537 0.528 0.528 2,121 0.5280 0.00%
2017-04-03 0 0.560 0.550 0.580 0.560 0.560 2,000 1,120 0.5600 0.528 0.519 0.547 0.528 0.528 2,121 0.5280 1.82%
2017-03-31 0 0.550 0.550 0.580 0.550 0.550 12,000 6,600 0.5500 0.519 0.519 0.547 0.519 0.519 12,728 0.5185 -5.17%
2017-03-30 0 0.580 0.550 0.580 0.550 0.590 204,000 115,940 0.5683 0.547 0.519 0.547 0.519 0.556 216,381 0.5358 5.45%
2017-03-29 0 0.550 0.550 0.570 0.550 0.550 96,000 52,800 0.5500 0.519 0.519 0.537 0.519 0.519 101,826 0.5185 -3.51%
2017-03-28 0 0.570 0.550 0.570 - - 0 0 - 0.537 0.519 0.537 - - 0 - 0.00%
2017-03-27 0 0.570 0.550 0.570 0.550 0.570 202,000 112,400 0.5564 0.537 0.519 0.537 0.519 0.537 214,260 0.5246 1.79%
2017-03-24 0 0.560 0.560 0.570 0.560 0.580 676,000 382,900 0.5664 0.528 0.528 0.537 0.528 0.547 717,028 0.5340 -6.67%
2017-03-23 0 0.600 0.570 0.600 0.560 0.600 688,000 407,700 0.5926 0.566 0.537 0.566 0.528 0.566 729,756 0.5587 3.45%
2017-03-22 0 0.580 0.570 0.590 - - 0 0 - 0.547 0.537 0.556 - - 0 - 0.00%
2017-03-21 0 0.580 0.580 0.590 - - 0 0 - 0.547 0.547 0.556 - - 0 - 1.75%
2017-03-20 0 0.570 0.570 0.590 0.570 0.580 144,000 82,100 0.5701 0.537 0.537 0.556 0.537 0.547 152,740 0.5375 -1.72%
2017-03-17 0 0.580 0.580 0.590 0.580 0.590 668,000 392,860 0.5881 0.547 0.547 0.556 0.547 0.556 708,543 0.5545 -1.69%
2017-03-16 0 0.590 0.570 0.590 0.570 0.600 420,800 247,540 0.5883 0.556 0.537 0.556 0.537 0.566 446,339 0.5546 0.00%
2017-03-15 0 0.590 0.570 0.590 - - 0 0 - 0.556 0.537 0.556 - - 0 - 0.00%
2017-03-14 0 0.590 0.570 0.590 0.570 0.590 156,000 90,460 0.5799 0.556 0.537 0.556 0.537 0.556 165,468 0.5467 0.00%
2017-03-13 0 0.590 0.570 0.590 0.560 0.590 52,000 30,140 0.5796 0.556 0.537 0.556 0.528 0.556 55,156 0.5465 3.51%
2017-03-10 0 0.570 0.570 0.590 0.570 0.590 320,000 185,960 0.5811 0.537 0.537 0.556 0.537 0.556 339,422 0.5479 -5.00%
2017-03-09 0 0.600 0.580 0.600 0.580 0.600 196,000 115,860 0.5911 0.566 0.547 0.566 0.547 0.566 207,896 0.5573 0.00%
2017-03-08 0 0.600 0.580 0.600 0.580 0.600 211,688 124,588 0.5885 0.566 0.547 0.566 0.547 0.566 224,536 0.5549 1.69%
2017-03-07 0 0.590 0.570 0.590 0.580 0.590 208,000 121,640 0.5848 0.556 0.537 0.556 0.547 0.556 220,624 0.5513 1.72%
2017-03-06 0 0.580 0.580 0.610 0.580 0.580 12,000 6,960 0.5800 0.547 0.547 0.575 0.547 0.547 12,728 0.5468 0.00%
2017-03-03 0 0.580 0.580 0.610 0.580 0.580 100,000 58,000 0.5800 0.547 0.547 0.575 0.547 0.547 106,069 0.5468 0.00%
2017-03-02 0 0.580 0.580 0.600 0.580 0.600 8,000 4,740 0.5925 0.547 0.547 0.566 0.547 0.566 8,486 0.5586 -1.69%
2017-03-01 0 0.590 0.590 0.610 0.590 0.620 317,688 188,226 0.5925 0.556 0.556 0.575 0.556 0.585 336,969 0.5586 -1.67%
2017-02-28 0 0.600 0.600 0.630 0.600 0.610 210,000 126,100 0.6005 0.566 0.566 0.594 0.566 0.575 222,745 0.5661 -1.64%
2017-02-27 0 0.610 0.600 0.620 0.610 0.610 120,000 73,200 0.6100 0.575 0.566 0.585 0.575 0.575 127,283 0.5751 -3.17%
2017-02-24 0 0.630 0.610 0.630 0.610 0.630 240,000 147,280 0.6137 0.594 0.575 0.594 0.575 0.594 254,566 0.5786 1.61%
2017-02-23 0 0.620 0.620 0.630 0.620 0.630 342,000 213,040 0.6229 0.585 0.585 0.594 0.585 0.594 362,757 0.5873 -1.59%
2017-02-22 0 0.630 0.620 0.630 0.620 0.640 224,000 140,080 0.6254 0.594 0.585 0.594 0.585 0.603 237,595 0.5896 0.00%
2017-02-21 0 0.630 0.620 0.630 0.610 0.630 644,000 404,080 0.6275 0.594 0.585 0.594 0.575 0.594 683,086 0.5916 0.00%
2017-02-20 0 0.630 0.620 0.640 0.580 0.650 2,688,000 1,636,540 0.6088 0.594 0.585 0.603 0.547 0.613 2,851,141 0.5740 6.78%
2017-02-17 0 0.590 0.570 0.590 0.570 0.590 738,000 426,760 0.5783 0.556 0.537 0.556 0.537 0.556 782,791 0.5452 3.51%
2017-02-16 0 0.570 0.560 0.580 0.550 0.570 584,000 332,520 0.5694 0.537 0.528 0.547 0.519 0.537 619,444 0.5368 0.00%
2017-02-15 0 0.570 0.560 0.580 0.540 0.580 826,000 461,360 0.5585 0.537 0.528 0.547 0.509 0.547 876,132 0.5266 1.79%
2017-02-14 0 0.560 0.540 0.560 - - 0 0 - 0.528 0.509 0.528 - - 0 - 0.00%
2017-02-13 0 0.560 0.540 0.560 0.540 0.560 314,000 171,600 0.5465 0.528 0.509 0.528 0.509 0.528 333,057 0.5152 1.82%
2017-02-10 0 0.550 0.540 0.550 0.540 0.550 762,000 412,220 0.5410 0.519 0.509 0.519 0.509 0.519 808,248 0.5100 1.85%
2017-02-09 0 0.540 0.530 0.540 0.530 0.540 696,000 374,380 0.5379 0.509 0.500 0.509 0.500 0.509 738,242 0.5071 0.00%
2017-02-08 0 0.540 0.540 0.550 0.530 0.550 260,000 140,920 0.5420 0.509 0.509 0.519 0.500 0.519 275,780 0.5110 -1.82%
2017-02-07 0 0.550 0.530 0.560 0.540 0.550 552,000 298,320 0.5404 0.519 0.500 0.528 0.509 0.519 585,502 0.5095 1.85%
2017-02-06 0 0.540 0.540 0.550 0.540 0.560 750,000 409,320 0.5458 0.509 0.509 0.519 0.509 0.528 795,519 0.5145 -3.57%
2017-02-03 0 0.560 0.550 0.580 0.560 0.560 220,000 123,200 0.5600 0.528 0.519 0.547 0.528 0.528 233,352 0.5280 0.00%
2017-02-02 0 0.560 0.560 0.580 - - 0 0 - 0.528 0.528 0.547 - - 0 - 0.00%
2017-02-01 0 0.560 0.560 0.580 0.560 0.560 18,000 10,080 0.5600 0.528 0.528 0.547 0.528 0.528 19,092 0.5280 -5.08%
2017-01-27 0 0.590 0.570 0.590 0.560 0.590 166,000 96,300 0.5801 0.556 0.537 0.556 0.528 0.556 176,075 0.5469 1.72%
2017-01-26 0 0.580 0.560 0.580 - - 0 0 - 0.547 0.528 0.547 - - 0 - 0.00%
2017-01-25 0 0.580 0.560 0.580 0.550 0.580 388,000 217,700 0.5611 0.547 0.528 0.547 0.519 0.547 411,549 0.5290 3.57%
2017-01-24 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.528 0.528 0.547 0.528 0.528 10,607 0.5280 -1.75%
2017-01-23 0 0.570 0.570 0.590 0.570 0.570 12,000 6,840 0.5700 0.537 0.537 0.556 0.537 0.537 12,728 0.5374 -3.39%
2017-01-20 0 0.590 0.570 0.590 0.560 0.590 296,000 170,880 0.5773 0.556 0.537 0.556 0.528 0.556 313,965 0.5443 0.00%
2017-01-19 0 0.590 0.580 0.590 0.590 0.590 146,000 86,140 0.5900 0.556 0.547 0.556 0.556 0.556 154,861 0.5562 0.00%
2017-01-18 0 0.590 0.580 0.590 0.580 0.590 100,000 58,680 0.5868 0.556 0.547 0.556 0.547 0.556 106,069 0.5532 1.72%
2017-01-17 0 0.580 0.560 0.580 0.570 0.590 172,000 101,120 0.5879 0.547 0.528 0.547 0.537 0.556 182,439 0.5543 0.00%
2017-01-16 0 0.580 0.560 0.580 0.550 0.590 151,498 85,278 0.5629 0.547 0.528 0.547 0.519 0.556 160,693 0.5307 -1.69%
2017-01-13 0 0.590 0.570 0.590 0.560 0.590 212,000 121,720 0.5742 0.556 0.537 0.556 0.528 0.556 224,867 0.5413 5.36%
2017-01-12 0 0.560 0.550 0.570 0.560 0.560 436,000 244,160 0.5600 0.528 0.519 0.537 0.528 0.528 462,462 0.5280 0.00%
2017-01-11 0 0.560 0.560 0.570 0.560 0.590 210,368 121,647 0.5783 0.528 0.528 0.537 0.528 0.556 223,136 0.5452 -3.45%
2017-01-10 0 0.580 0.570 0.580 0.580 0.600 410,000 241,460 0.5889 0.547 0.537 0.547 0.547 0.566 434,884 0.5552 3.57%
2017-01-09 0 0.560 0.560 0.570 0.550 0.570 270,000 151,660 0.5617 0.528 0.528 0.537 0.519 0.537 286,387 0.5296 -3.45%
2017-01-06 0 0.580 0.550 0.590 0.580 0.580 104,000 60,320 0.5800 0.547 0.519 0.556 0.547 0.547 110,312 0.5468 0.00%
2017-01-05 0 0.580 0.560 0.590 0.550 0.580 82,000 46,700 0.5695 0.547 0.528 0.556 0.519 0.547 86,977 0.5369 0.00%
2017-01-04 0 0.580 0.560 0.590 0.550 0.580 178,000 102,040 0.5733 0.547 0.528 0.556 0.519 0.547 188,803 0.5405 -1.69%
2017-01-03 0 0.590 0.560 0.590 0.560 0.590 20,000 11,500 0.5750 0.556 0.528 0.556 0.528 0.556 21,214 0.5421 3.51%
2016-12-30 0 0.570 0.550 0.580 0.560 0.570 82,000 46,720 0.5698 0.537 0.519 0.547 0.528 0.537 86,977 0.5372 0.00%
2016-12-29 0 0.570 0.560 0.570 0.540 0.580 178,184 98,613 0.5534 0.537 0.528 0.537 0.509 0.547 188,998 0.5218 3.64%
2016-12-28 0 0.550 0.540 0.560 0.540 0.580 284,368 157,427 0.5536 0.519 0.509 0.528 0.509 0.547 301,627 0.5219 -3.51%
2016-12-23 0 0.570 0.550 0.580 0.540 0.570 261,866 144,511 0.5519 0.537 0.519 0.547 0.509 0.537 277,759 0.5203 0.00%
2016-12-22 0 0.570 0.550 0.580 0.540 0.580 337,498 187,383 0.5552 0.537 0.519 0.547 0.509 0.547 357,982 0.5234 0.00%
2016-12-21 0 0.570 0.560 0.570 0.520 0.580 1,114,901 610,750 0.5478 0.537 0.528 0.537 0.490 0.547 1,182,567 0.5165 -1.72%
2016-12-20 0 0.580 0.570 0.580 0.560 0.590 284,000 161,080 0.5672 0.547 0.537 0.547 0.528 0.556 301,237 0.5347 3.57%
2016-12-19 0 0.560 0.540 0.580 0.530 0.600 2,454,000 1,345,460 0.5483 0.528 0.509 0.547 0.500 0.566 2,602,939 0.5169 3.70%
2016-12-16 0 0.540 0.540 0.570 - - 0 0 - 0.509 0.509 0.537 - - 0 - 0.00%
2016-12-15 0 0.540 0.540 0.560 0.540 0.570 186,000 104,240 0.5604 0.509 0.509 0.528 0.509 0.537 197,289 0.5284 -6.90%
2016-12-14 0 0.580 0.560 0.580 0.540 0.590 3,540,000 1,942,380 0.5487 0.547 0.528 0.547 0.509 0.556 3,754,851 0.5173 -1.69%
2016-12-13 0 0.590 0.560 0.590 - - 800,000 456,000 0.5700 0.556 0.528 0.556 - - 848,554 0.5374 0.00%
2016-12-12 0 0.590 0.570 0.600 0.560 0.590 630,000 368,360 0.5847 0.556 0.537 0.566 0.528 0.556 668,236 0.5512 1.72%
2016-12-09 0 0.580 0.560 0.590 0.560 0.580 38,000 21,720 0.5716 0.547 0.528 0.556 0.528 0.547 40,306 0.5389 0.00%
2016-12-08 0 0.580 0.560 0.580 - - 0 0 - 0.547 0.528 0.547 - - 0 - 0.00%
2016-12-07 0 0.580 0.570 0.590 0.570 0.580 302,000 172,160 0.5701 0.547 0.537 0.556 0.537 0.547 320,329 0.5374 0.00%
2016-12-06 0 0.580 0.580 0.600 0.570 0.580 14,000 8,100 0.5786 0.547 0.547 0.566 0.537 0.547 14,850 0.5455 0.00%
2016-12-05 0 0.580 0.580 0.600 0.580 0.580 460,000 266,800 0.5800 0.547 0.547 0.566 0.547 0.547 487,918 0.5468 -3.33%
2016-12-02 0 0.600 0.580 0.600 0.570 0.600 62,000 36,040 0.5813 0.566 0.547 0.566 0.537 0.566 65,763 0.5480 0.00%
2016-12-01 0 0.600 0.580 0.600 0.570 0.600 24,000 14,020 0.5842 0.566 0.547 0.566 0.537 0.566 25,457 0.5507 1.69%
2016-11-30 0 0.590 0.570 0.600 - - 0 0 - 0.556 0.537 0.566 - - 0 - 0.00%
2016-11-29 0 0.590 0.570 0.600 - - 0 0 - 0.556 0.537 0.566 - - 0 - 0.00%
2016-11-28 0 0.590 0.590 0.600 0.570 0.590 52,000 30,640 0.5892 0.556 0.556 0.566 0.537 0.556 55,156 0.5555 0.00%
2016-11-25 0 0.590 0.570 0.600 0.590 0.590 22,000 12,980 0.5900 0.556 0.537 0.566 0.556 0.556 23,335 0.5562 0.00%
2016-11-24 0 0.590 0.570 0.590 - - 0 0 - 0.556 0.537 0.556 - - 0 - 0.00%
2016-11-23 0 0.590 0.590 0.600 0.530 0.590 696,000 399,060 0.5734 0.556 0.556 0.566 0.500 0.556 738,242 0.5406 0.00%
2016-11-22 0 0.590 0.580 0.590 - - 0 0 - 0.556 0.547 0.556 - - 0 - -1.67%
2016-11-21 0 0.600 0.580 0.610 0.580 0.600 124,000 72,300 0.5831 0.566 0.547 0.575 0.547 0.566 131,526 0.5497 1.69%
2016-11-18 0 0.590 0.580 0.600 - - 0 0 - 0.556 0.547 0.566 - - 0 - 0.00%
2016-11-17 0 0.590 0.580 0.600 0.580 0.590 244,000 141,960 0.5818 0.556 0.547 0.566 0.547 0.556 258,809 0.5485 -1.67%
2016-11-16 0 0.600 0.580 0.610 0.580 0.600 172,000 102,220 0.5943 0.566 0.547 0.575 0.547 0.566 182,439 0.5603 1.69%
2016-11-15 0 0.590 0.580 0.590 0.590 0.590 6,000 3,540 0.5900 0.556 0.547 0.556 0.556 0.556 6,364 0.5562 -1.67%
2016-11-14 0 0.600 0.590 0.600 - - 0 0 - 0.566 0.556 0.566 - - 0 - 0.00%
2016-11-11 0 0.600 0.590 0.620 0.590 0.600 214,000 128,380 0.5999 0.566 0.556 0.585 0.556 0.566 226,988 0.5656 0.00%
2016-11-10 0 0.600 0.600 0.610 0.600 0.620 216,000 131,520 0.6089 0.566 0.566 0.575 0.566 0.585 229,110 0.5740 0.00%
2016-11-09 0 0.600 0.570 0.610 0.570 0.600 270,000 157,980 0.5851 0.566 0.537 0.575 0.537 0.566 286,387 0.5516 3.45%
2016-11-08 0 0.580 0.570 0.580 0.580 0.580 26,000 15,080 0.5800 0.547 0.537 0.547 0.547 0.547 27,578 0.5468 -1.69%
2016-11-07 0 0.590 0.580 0.600 0.560 0.590 904,000 521,700 0.5771 0.556 0.547 0.566 0.528 0.556 958,866 0.5441 0.00%
2016-11-04 0 0.590 0.580 0.600 0.570 0.590 320,000 185,320 0.5791 0.556 0.547 0.566 0.537 0.556 339,422 0.5460 0.00%
2016-11-03 0 0.590 0.580 0.590 0.560 0.590 1,252,000 717,220 0.5729 0.556 0.547 0.556 0.528 0.556 1,327,987 0.5401 1.72%
2016-11-02 0 0.580 0.570 0.580 0.550 0.580 112,000 64,320 0.5743 0.547 0.537 0.547 0.519 0.547 118,798 0.5414 -1.69%
2016-11-01 0 0.590 0.580 0.590 0.590 0.590 46,000 27,140 0.5900 0.556 0.547 0.556 0.556 0.556 48,792 0.5562 0.00%
2016-10-31 0 0.590 0.580 0.600 0.580 0.590 988,000 576,520 0.5835 0.556 0.547 0.566 0.547 0.556 1,047,964 0.5501 1.72%
2016-10-28 0 0.580 0.580 0.590 0.580 0.600 1,706,000 998,220 0.5851 0.547 0.547 0.556 0.547 0.566 1,809,541 0.5516 -1.69%
2016-10-27 0 0.590 0.590 0.620 0.590 0.620 176,000 107,500 0.6108 0.556 0.556 0.585 0.556 0.585 186,682 0.5758 -4.84%
2016-10-26 0 0.620 0.600 0.620 0.590 0.620 498,000 299,960 0.6023 0.585 0.566 0.585 0.556 0.585 528,225 0.5679 1.64%
2016-10-25 0 0.610 0.600 0.620 0.590 0.610 102,000 61,400 0.6020 0.575 0.566 0.585 0.556 0.575 108,191 0.5675 -1.61%
2016-10-24 0 0.620 0.590 0.620 0.590 0.620 2,258,000 1,345,240 0.5958 0.585 0.556 0.585 0.556 0.585 2,395,043 0.5617 3.33%
2016-10-20 0 0.600 0.600 0.610 0.600 0.610 370,000 223,660 0.6045 0.566 0.566 0.575 0.566 0.575 392,456 0.5699 0.00%
2016-10-19 0 0.600 0.600 0.610 0.590 0.600 22,000 13,180 0.5991 0.566 0.566 0.575 0.556 0.566 23,335 0.5648 -1.64%
2016-10-18 0 0.610 0.600 0.620 0.590 0.620 310,000 187,520 0.6049 0.575 0.566 0.585 0.556 0.585 328,815 0.5703 0.00%
2016-10-17 0 0.610 0.590 0.620 0.580 0.620 1,132,000 678,580 0.5995 0.575 0.556 0.585 0.547 0.585 1,200,704 0.5652 -1.61%
2016-10-14 0 0.620 0.620 0.630 0.600 0.620 234,000 142,400 0.6085 0.585 0.585 0.594 0.566 0.585 248,202 0.5737 1.64%
2016-10-13 0 0.610 0.610 0.630 0.610 0.620 340,000 209,220 0.6154 0.575 0.575 0.594 0.575 0.585 360,635 0.5801 -1.61%
2016-10-12 0 0.620 0.620 0.630 0.600 0.630 778,000 485,540 0.6241 0.585 0.585 0.594 0.566 0.594 825,219 0.5884 -1.59%
2016-10-11 0 0.630 0.620 0.640 0.620 0.640 558,000 354,760 0.6358 0.594 0.585 0.603 0.585 0.603 591,866 0.5994 -1.56%
2016-10-07 0 0.640 0.620 0.640 0.620 0.660 1,252,000 786,120 0.6279 0.603 0.585 0.603 0.585 0.622 1,327,987 0.5920 1.59%
2016-10-06 0 0.630 0.620 0.630 0.600 0.660 3,012,000 1,921,980 0.6381 0.594 0.585 0.594 0.566 0.622 3,194,805 0.6016 1.61%
2016-10-05 0 0.620 0.600 0.620 0.560 0.650 4,418,000 2,705,080 0.6123 0.585 0.566 0.585 0.528 0.613 4,686,139 0.5773 12.73%
2016-10-04 0 0.550 0.540 0.560 0.530 0.550 26,000 14,220 0.5469 0.519 0.509 0.528 0.500 0.519 27,578 0.5156 -1.79%
2016-10-03 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.528 0.509 0.528 0.528 0.528 4,243 0.5280 -1.75%
2016-09-30 0 0.570 0.540 0.570 0.500 0.580 2,110,000 1,146,240 0.5432 0.537 0.509 0.537 0.471 0.547 2,238,061 0.5122 3.64%
2016-09-29 0 0.550 0.540 0.550 0.550 0.570 212,000 117,960 0.5564 0.519 0.509 0.519 0.519 0.537 224,867 0.5246 -1.79%
2016-09-28 0 0.560 0.550 0.560 0.500 0.560 1,652,000 895,560 0.5421 0.528 0.519 0.528 0.471 0.528 1,752,264 0.5111 9.80%
2016-09-27 0 0.510 0.500 0.510 0.500 0.510 108,000 54,860 0.5080 0.481 0.471 0.481 0.471 0.481 114,555 0.4789 -1.92%
2016-09-26 0 0.520 0.510 0.520 0.480 0.520 830,000 420,120 0.5062 0.490 0.481 0.490 0.453 0.490 880,375 0.4772 7.22%
2016-09-23 0 0.485 0.485 0.510 0.485 0.490 836,000 405,470 0.4850 0.457 0.457 0.481 0.457 0.462 886,739 0.4573 0.00%
2016-09-22 0 0.485 0.485 0.510 0.480 0.495 310,000 149,480 0.4822 0.457 0.457 0.481 0.453 0.467 328,815 0.4546 -2.02%
2016-09-21 0 0.495 0.495 0.520 0.495 0.520 118,000 60,200 0.5102 0.467 0.467 0.490 0.467 0.490 125,162 0.4810 -2.94%
2016-09-20 0 0.510 0.510 0.520 0.510 0.510 112,000 56,970 0.5087 0.481 0.481 0.490 0.481 0.481 118,798 0.4796 2.00%
2016-09-19 0 0.500 0.500 0.510 0.490 0.500 158,000 78,770 0.4985 0.471 0.471 0.481 0.462 0.471 167,589 0.4700 0.00%
2016-09-15 0 0.500 0.490 0.510 0.500 0.510 172,000 86,020 0.5001 0.471 0.462 0.481 0.471 0.481 182,439 0.4715 -1.96%
2016-09-14 0 0.510 0.510 0.520 0.510 0.540 584,000 306,620 0.5250 0.481 0.481 0.490 0.481 0.509 619,444 0.4950 2.00%
2016-09-13 0 0.500 0.500 0.510 0.500 0.520 270,000 138,340 0.5124 0.471 0.471 0.481 0.471 0.490 286,387 0.4831 1.15%
2016-09-12 0 0.500 0.500 0.520 0.500 0.520 58,000 29,400 0.5069 0.466 0.466 0.485 0.466 0.485 62,230 0.4724 -3.85%
2016-09-09 0 0.520 0.520 0.530 0.500 0.530 580,000 294,960 0.5086 0.485 0.485 0.494 0.466 0.494 622,296 0.4740 -3.70%
2016-09-08 0 0.540 0.520 0.540 0.460 0.540 5,604,000 2,824,440 0.5040 0.503 0.485 0.503 0.429 0.503 6,012,664 0.4697 17.39%
2016-09-07 0 0.460 0.450 0.465 0.445 0.460 90,000 40,980 0.4553 0.429 0.419 0.433 0.415 0.429 96,563 0.4244 2.22%
2016-09-06 0 0.450 0.450 0.465 0.445 0.465 996,000 456,790 0.4586 0.419 0.419 0.433 0.415 0.433 1,068,632 0.4275 0.00%
2016-09-05 0 0.450 0.440 0.460 0.450 0.450 6,000 2,700 0.4500 0.419 0.410 0.429 0.419 0.419 6,438 0.4194 0.00%
2016-09-02 0 0.450 0.450 0.460 0.450 0.450 2,000 900 0.4500 0.419 0.419 0.429 0.419 0.419 2,146 0.4194 -2.17%
2016-09-01 0 0.460 0.445 0.460 0.445 0.460 486,000 218,540 0.4497 0.429 0.415 0.429 0.415 0.429 521,441 0.4191 2.22%
2016-08-31 0 0.450 0.450 0.465 0.445 0.465 264,000 119,830 0.4539 0.419 0.419 0.433 0.415 0.433 283,252 0.4231 -2.17%
2016-08-30 0 0.460 0.455 0.465 0.450 0.460 94,000 43,200 0.4596 0.429 0.424 0.433 0.419 0.429 100,855 0.4283 2.22%
2016-08-29 0 0.450 0.445 0.465 - - 0 0 - 0.419 0.415 0.433 - - 0 - 0.00%
2016-08-26 0 0.450 0.450 0.460 0.445 0.450 26,000 11,670 0.4488 0.419 0.419 0.429 0.415 0.419 27,896 0.4183 0.00%
2016-08-25 0 0.450 0.440 0.450 0.450 0.450 30,000 13,500 0.4500 0.419 0.410 0.419 0.419 0.419 32,188 0.4194 -1.10%
2016-08-24 0 0.455 0.450 0.465 - - 0 0 - 0.424 0.419 0.433 - - 0 - 0.00%
2016-08-23 0 0.455 0.450 0.465 - - 0 0 - 0.424 0.419 0.433 - - 0 - 0.00%
2016-08-22 0 0.455 0.455 0.465 0.455 0.465 10,000 4,570 0.4570 0.424 0.424 0.433 0.424 0.433 10,729 0.4259 -2.15%
2016-08-19 0 0.465 0.455 0.470 0.465 0.470 708,000 329,260 0.4651 0.433 0.424 0.438 0.433 0.438 759,630 0.4334 -1.06%
2016-08-18 0 0.470 0.465 0.470 0.455 0.470 1,474,000 684,940 0.4647 0.438 0.433 0.438 0.424 0.438 1,581,490 0.4331 2.17%
2016-08-17 0 0.460 0.455 0.465 0.435 0.460 2,594,000 1,182,870 0.4560 0.429 0.424 0.433 0.405 0.429 2,783,164 0.4250 1.10%
2016-08-16 0 0.455 0.455 0.465 0.450 0.465 500,000 228,960 0.4579 0.424 0.424 0.433 0.419 0.433 536,462 0.4268 -2.15%
2016-08-15 0 0.465 0.455 0.470 0.450 0.465 1,360,000 623,170 0.4582 0.433 0.424 0.438 0.419 0.433 1,459,176 0.4271 2.20%
2016-08-12 0 0.455 0.450 0.460 0.435 0.455 2,566,000 1,141,160 0.4447 0.424 0.419 0.429 0.405 0.424 2,753,122 0.4145 0.00%
2016-08-11 0 0.455 0.445 0.455 0.455 0.460 12,000 5,470 0.4558 0.424 0.415 0.424 0.424 0.429 12,875 0.4249 0.00%
2016-08-10 0 0.455 0.445 0.460 0.435 0.455 2,460,000 1,103,140 0.4484 0.424 0.415 0.429 0.405 0.424 2,639,392 0.4180 0.00%
2016-08-09 0 0.455 0.435 0.465 - - 0 0 - 0.424 0.405 0.433 - - 0 - 0.00%
2016-08-08 0 0.455 0.450 0.455 0.435 0.460 568,000 257,080 0.4526 0.424 0.419 0.424 0.405 0.429 609,421 0.4218 -2.15%
2016-08-05 0 0.465 0.450 0.470 0.460 0.470 380,000 177,640 0.4675 0.433 0.419 0.438 0.429 0.438 407,711 0.4357 5.68%
2016-08-04 0 0.440 0.440 0.465 0.440 0.460 28,000 12,810 0.4575 0.410 0.410 0.433 0.410 0.429 30,042 0.4264 -2.22%
2016-08-03 0 0.450 0.445 0.455 0.440 0.455 312,000 138,800 0.4449 0.419 0.415 0.424 0.410 0.424 334,752 0.4146 -3.23%
2016-08-01 0 0.465 0.450 0.465 0.440 0.465 72,000 32,680 0.4539 0.433 0.419 0.433 0.410 0.433 77,251 0.4230 2.20%
2016-07-29 0 0.455 0.435 0.455 0.425 0.455 430,000 190,100 0.4421 0.424 0.405 0.424 0.396 0.424 461,357 0.4120 2.25%
2016-07-28 0 0.445 0.440 0.445 - - 0 0 - 0.415 0.410 0.415 - - 0 - 0.00%
2016-07-27 0 0.445 0.440 0.445 0.445 0.460 150,000 67,520 0.4501 0.415 0.410 0.415 0.415 0.429 160,939 0.4195 1.14%
2016-07-26 0 0.440 0.440 0.450 0.440 0.440 92,000 40,480 0.4400 0.410 0.410 0.419 0.410 0.410 98,709 0.4101 0.00%
2016-07-25 0 0.440 0.420 0.445 0.425 0.440 1,666,000 716,130 0.4298 0.410 0.391 0.415 0.396 0.410 1,787,491 0.4006 1.15%
2016-07-22 0 0.435 0.425 0.450 - - 0 0 - 0.405 0.396 0.419 - - 0 - 0.00%
2016-07-21 0 0.435 0.435 0.445 0.420 0.445 140,000 61,110 0.4365 0.405 0.405 0.415 0.391 0.415 150,209 0.4068 0.00%
2016-07-20 0 0.435 0.420 0.435 0.415 0.435 400,000 169,460 0.4237 0.405 0.391 0.405 0.387 0.405 429,169 0.3949 2.35%
2016-07-19 0 0.425 0.425 0.430 0.420 0.425 90,000 38,100 0.4233 0.396 0.396 0.401 0.391 0.396 96,563 0.3946 -2.30%
2016-07-18 0 0.435 0.425 0.435 0.435 0.435 10,000 4,350 0.4350 0.405 0.396 0.405 0.405 0.405 10,729 0.4054 2.35%
2016-07-15 0 0.425 0.430 0.435 0.420 0.450 999,305 429,065 0.4294 0.396 0.401 0.405 0.391 0.419 1,072,178 0.4002 -5.56%
2016-07-14 0 0.450 0.445 0.460 0.450 0.450 4,000 1,800 0.4500 0.419 0.415 0.429 0.419 0.419 4,292 0.4194 0.00%
2016-07-13 0 0.450 0.450 0.475 0.450 0.450 40,000 18,000 0.4500 0.419 0.419 0.443 0.419 0.419 42,917 0.4194 0.00%
2016-07-12 0 0.450 0.450 0.460 0.450 0.460 90,000 41,300 0.4589 0.419 0.419 0.429 0.419 0.429 96,563 0.4277 -2.17%
2016-07-11 0 0.460 0.455 0.470 0.445 0.460 16,000 7,270 0.4544 0.429 0.424 0.438 0.415 0.429 17,167 0.4235 4.55%
2016-07-08 0 0.440 0.440 0.465 - - 0 0 - 0.410 0.410 0.433 - - 0 - 0.00%
2016-07-07 0 0.440 0.440 0.460 0.440 0.445 12,000 5,290 0.4408 0.410 0.410 0.429 0.410 0.415 12,875 0.4109 -2.22%
2016-07-06 0 0.450 0.445 0.475 - - 0 0 - 0.419 0.415 0.443 - - 0 - 0.00%
2016-07-05 0 0.450 0.450 0.470 0.435 0.470 208,000 93,610 0.4500 0.419 0.419 0.438 0.405 0.438 223,168 0.4195 -1.10%
2016-07-04 0 0.455 0.455 0.470 0.430 0.430 2,000 860 0.4300 0.424 0.424 0.438 0.401 0.401 2,146 0.4008 -1.09%
2016-06-30 0 0.460 0.445 0.460 - - 0 0 - 0.429 0.415 0.429 - - 0 - -1.08%
2016-06-29 0 0.465 0.440 0.475 0.430 0.465 220,000 97,550 0.4434 0.433 0.410 0.443 0.401 0.433 236,043 0.4133 -1.06%
2016-06-28 0 0.470 0.450 0.480 - - 0 0 - 0.438 0.419 0.447 - - 0 - 0.00%
2016-06-27 0 0.470 0.440 0.485 - - 0 0 - 0.438 0.410 0.452 - - 0 - 0.00%
2016-06-24 0 0.470 0.445 0.480 - - 0 0 - 0.438 0.415 0.447 - - 0 - 0.00%
2016-06-23 0 0.470 0.450 0.470 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2016-06-22 0 0.470 0.450 0.475 0.445 0.470 36,000 16,860 0.4683 0.438 0.419 0.443 0.415 0.438 38,625 0.4365 0.00%
2016-06-21 0 0.470 0.450 0.475 0.450 0.470 68,000 31,910 0.4693 0.438 0.419 0.443 0.419 0.438 72,959 0.4374 0.00%
2016-06-20 0 0.470 0.450 0.470 0.430 0.470 164,000 76,090 0.4640 0.438 0.419 0.438 0.401 0.438 175,959 0.4324 2.17%
2016-06-17 0 0.460 0.440 0.460 - - 0 0 - 0.429 0.410 0.429 - - 0 - -1.08%
2016-06-16 0 0.465 0.445 0.470 0.465 0.465 4,000 1,860 0.4650 0.433 0.415 0.438 0.433 0.433 4,292 0.4334 -1.06%
2016-06-15 0 0.470 0.440 0.475 0.445 0.470 34,000 15,180 0.4465 0.438 0.410 0.443 0.415 0.438 36,479 0.4161 5.62%
2016-06-14 0 0.445 0.440 0.460 - - 0 0 - 0.415 0.410 0.429 - - 0 - 0.00%
2016-06-13 0 0.445 0.445 0.460 0.430 0.465 24,000 10,660 0.4442 0.415 0.415 0.429 0.401 0.433 25,750 0.4140 -5.32%
2016-06-10 0 0.470 0.470 0.480 0.470 0.470 4,000 1,880 0.4700 0.438 0.438 0.447 0.438 0.438 4,292 0.4381 0.00%
2016-06-08 0 0.470 0.450 0.475 - - 0 0 - 0.438 0.419 0.443 - - 0 - 0.00%
2016-06-07 0 0.470 0.450 0.480 0.470 0.470 202,000 94,940 0.4700 0.438 0.419 0.447 0.438 0.438 216,731 0.4381 0.00%
2016-06-06 0 0.470 0.450 0.470 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2016-06-03 0 0.470 0.470 0.480 0.435 0.500 846,000 376,080 0.4445 0.438 0.438 0.447 0.405 0.466 907,693 0.4143 3.30%
2016-06-02 0 0.455 0.450 0.465 0.450 0.455 4,000 1,810 0.4525 0.424 0.419 0.433 0.419 0.424 4,292 0.4217 -3.19%
2016-06-01 0 0.470 0.450 0.470 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2016-05-31 0 0.470 0.430 0.470 0.470 0.470 30,000 14,100 0.4700 0.438 0.401 0.438 0.438 0.438 32,188 0.4381 0.00%
2016-05-30 0 0.470 0.470 0.475 - - 0 0 - 0.438 0.438 0.443 - - 0 - 0.64%
2016-05-27 0 0.467 0.440 0.475 - - 0 0 - 0.435 0.410 0.443 - - 0 - -0.04%
2016-05-26 0 0.470 0.440 0.475 0.465 0.470 1,100,000 512,360 0.4658 0.435 0.408 0.440 0.431 0.435 1,187,289 0.4315 1.08%
2016-05-25 0 0.465 0.440 0.465 0.440 0.465 440,000 195,160 0.4435 0.431 0.408 0.431 0.408 0.431 474,916 0.4109 5.68%
2016-05-24 0 0.440 0.440 0.460 0.440 0.440 2,000 880 0.4400 0.408 0.408 0.426 0.408 0.408 2,159 0.4077 0.00%
2016-05-23 0 0.440 0.440 0.460 0.440 0.440 204,000 89,760 0.4400 0.408 0.408 0.426 0.408 0.408 220,188 0.4077 0.00%
2016-05-20 0 0.440 0.435 0.490 0.440 0.440 2,000 880 0.4400 0.408 0.403 0.454 0.408 0.408 2,159 0.4077 0.00%
2016-05-19 0 0.440 0.440 0.455 0.425 0.440 8,000 3,430 0.4288 0.408 0.408 0.422 0.394 0.408 8,635 0.3972 -3.30%
2016-05-18 0 0.455 0.450 0.520 0.455 0.455 110,000 50,050 0.4550 0.422 0.417 0.482 0.422 0.422 118,729 0.4215 -1.09%
2016-05-17 0 0.460 0.445 0.470 0.450 0.460 204,000 91,840 0.4502 0.426 0.412 0.435 0.417 0.426 220,188 0.4171 2.22%
2016-05-16 0 0.450 0.440 0.465 0.440 0.450 430,000 191,420 0.4452 0.417 0.408 0.431 0.408 0.417 464,122 0.4124 2.27%
2016-05-13 0 0.440 0.440 0.455 0.435 0.450 52,000 22,990 0.4421 0.408 0.408 0.422 0.403 0.417 56,126 0.4096 -3.30%
2016-05-12 0 0.455 0.445 0.460 0.445 0.455 266,000 118,820 0.4467 0.422 0.412 0.426 0.412 0.422 287,108 0.4139 1.11%
2016-05-11 0 0.450 0.435 0.455 0.415 0.450 424,000 184,290 0.4346 0.417 0.403 0.422 0.384 0.417 457,646 0.4027 2.27%
2016-05-10 0 0.440 0.435 0.475 0.440 0.440 8,000 3,520 0.4400 0.408 0.403 0.440 0.408 0.408 8,635 0.4077 -2.22%
2016-05-09 0 0.450 0.445 0.460 0.440 0.450 1,522,000 683,880 0.4493 0.417 0.412 0.426 0.408 0.417 1,642,777 0.4163 2.27%
2016-05-06 0 0.440 0.435 0.450 0.440 0.465 308,000 138,720 0.4504 0.408 0.403 0.417 0.408 0.431 332,441 0.4173 -3.30%
2016-05-05 0 0.455 0.455 0.480 0.450 0.450 200,000 90,000 0.4500 0.422 0.422 0.445 0.417 0.417 215,871 0.4169 0.00%
2016-05-04 0 0.455 0.460 0.465 0.455 0.485 194,000 92,090 0.4747 0.422 0.426 0.431 0.422 0.449 209,395 0.4398 -2.15%
2016-05-03 0 0.465 0.440 0.470 - - 0 0 - 0.431 0.408 0.435 - - 0 - 0.00%
2016-04-29 0 0.465 0.445 0.465 0.455 0.470 144,000 65,550 0.4552 0.431 0.412 0.431 0.422 0.435 155,427 0.4217 2.20%
2016-04-28 0 0.455 0.440 0.455 0.440 0.455 2,262,000 1,016,910 0.4496 0.422 0.408 0.422 0.408 0.422 2,441,499 0.4165 0.00%
2016-04-27 0 0.455 0.455 0.475 0.455 0.465 406,000 186,370 0.4590 0.422 0.422 0.440 0.422 0.431 438,218 0.4253 -1.09%
2016-04-26 0 0.460 0.455 0.475 - - 0 0 - 0.426 0.422 0.440 - - 0 - 0.00%
2016-04-25 0 0.460 0.460 0.470 0.455 0.460 68,000 31,250 0.4596 0.426 0.426 0.435 0.422 0.426 73,396 0.4258 -2.13%
2016-04-22 0 0.470 0.470 0.480 - - 0 0 - 0.435 0.435 0.445 - - 0 - 0.00%
2016-04-21 0 0.470 0.460 0.480 0.460 0.470 108,000 50,740 0.4698 0.435 0.426 0.445 0.426 0.435 116,570 0.4353 0.00%
2016-04-20 0 0.470 0.455 0.470 0.450 0.470 400,000 186,840 0.4671 0.435 0.422 0.435 0.417 0.435 431,742 0.4328 5.62%
2016-04-19 0 0.445 0.440 0.455 0.445 0.445 2,000 890 0.4450 0.412 0.408 0.422 0.412 0.412 2,159 0.4123 0.00%
2016-04-18 0 0.445 0.445 0.470 0.445 0.445 2,000 890 0.4450 0.412 0.412 0.435 0.412 0.412 2,159 0.4123 0.00%
2016-04-15 0 0.445 0.440 0.450 0.445 0.455 742,000 334,700 0.4511 0.412 0.408 0.417 0.412 0.422 800,881 0.4179 -2.20%
2016-04-14 0 0.455 0.450 0.455 0.445 0.465 516,000 235,340 0.4561 0.422 0.417 0.422 0.412 0.431 556,947 0.4226 -4.21%
2016-04-13 0 0.475 0.460 0.470 0.445 0.475 414,000 191,890 0.4635 0.440 0.426 0.435 0.412 0.440 446,853 0.4294 3.26%
2016-04-12 0 0.460 0.450 0.460 0.420 0.460 798,000 351,980 0.4411 0.426 0.417 0.426 0.389 0.426 861,324 0.4086 0.00%
2016-04-11 0 0.460 0.460 0.465 0.445 0.460 386,000 176,120 0.4563 0.426 0.426 0.431 0.412 0.426 416,631 0.4227 -4.17%
2016-04-08 0 0.480 0.470 0.480 0.465 0.480 250,000 118,140 0.4726 0.445 0.435 0.445 0.431 0.445 269,838 0.4378 3.23%
2016-04-07 0 0.465 0.435 0.465 0.460 0.465 250,000 115,090 0.4604 0.431 0.403 0.431 0.426 0.431 269,838 0.4265 1.09%
2016-04-06 0 0.460 0.440 0.460 0.440 0.460 280,000 126,540 0.4519 0.426 0.408 0.426 0.408 0.426 302,219 0.4187 8.24%
2016-04-05 0 0.425 0.420 0.445 0.385 0.470 552,000 231,720 0.4198 0.394 0.389 0.412 0.357 0.435 595,803 0.3889 -7.61%
2016-04-01 0 0.460 0.430 0.460 0.450 0.460 250,000 114,710 0.4588 0.426 0.398 0.426 0.417 0.426 269,838 0.4251 2.22%
2016-03-31 0 0.450 0.430 0.450 0.435 0.460 560,000 247,010 0.4411 0.417 0.398 0.417 0.403 0.426 604,438 0.4087 4.65%
2016-03-30 0 0.430 0.415 0.430 0.405 0.435 1,864,000 766,500 0.4112 0.398 0.384 0.398 0.375 0.403 2,011,916 0.3810 1.18%
2016-03-29 0 0.425 0.415 0.425 0.425 0.440 350,000 150,140 0.4290 0.394 0.384 0.394 0.394 0.408 377,774 0.3974 -2.30%
2016-03-24 0 0.435 0.415 0.435 0.390 0.445 24,000 10,250 0.4271 0.403 0.384 0.403 0.361 0.412 25,904 0.3957 1.16%
2016-03-23 0 0.430 0.405 0.430 - - 0 0 - 0.398 0.375 0.398 - - 0 - 0.00%
2016-03-22 0 0.430 0.420 0.440 0.410 0.440 534,000 225,970 0.4232 0.398 0.389 0.408 0.380 0.408 576,375 0.3921 7.50%
2016-03-21 0 0.400 0.400 0.410 0.400 0.415 350,000 143,120 0.4089 0.371 0.371 0.380 0.371 0.384 377,774 0.3789 1.27%
2016-03-18 0 0.395 0.395 0.415 0.390 0.405 20,000 7,950 0.3975 0.366 0.366 0.384 0.361 0.375 21,587 0.3683 -2.47%
2016-03-17 0 0.405 0.400 0.405 0.385 0.410 552,000 218,530 0.3959 0.375 0.371 0.375 0.357 0.380 595,803 0.3668 -1.22%
2016-03-16 0 0.410 0.400 0.410 0.415 0.415 1,040,000 431,600 0.4150 0.380 0.371 0.380 0.384 0.384 1,122,528 0.3845 2.50%
2016-03-15 0 0.400 0.400 0.405 0.375 0.430 3,310,000 1,318,140 0.3982 0.371 0.371 0.375 0.347 0.398 3,572,661 0.3690 -8.05%
2016-03-14 0 0.435 0.430 0.440 0.435 0.455 604,000 266,280 0.4409 0.403 0.398 0.408 0.403 0.422 651,930 0.4084 -5.43%
2016-03-11 0 0.460 0.450 0.460 0.450 0.460 168,000 76,280 0.4540 0.426 0.417 0.426 0.417 0.426 181,331 0.4207 2.22%
2016-03-10 0 0.450 0.450 0.460 0.445 0.460 792,000 353,720 0.4466 0.417 0.417 0.426 0.412 0.426 854,848 0.4138 -1.10%
2016-03-09 0 0.455 0.440 0.455 0.435 0.470 1,850,000 821,100 0.4438 0.422 0.408 0.422 0.403 0.435 1,996,805 0.4112 -6.19%
2016-03-08 0 0.485 0.465 0.485 - - 0 0 - 0.449 0.431 0.449 - - 0 - 0.00%
2016-03-07 0 0.485 0.485 0.500 0.470 0.490 1,030,000 493,170 0.4788 0.449 0.449 0.463 0.435 0.454 1,111,735 0.4436 2.11%
2016-03-04 0 0.475 0.475 0.490 0.475 0.485 200,000 96,010 0.4801 0.440 0.440 0.454 0.440 0.449 215,871 0.4448 -3.06%
2016-03-03 0 0.490 0.475 0.490 0.485 0.490 164,000 80,110 0.4885 0.454 0.440 0.454 0.449 0.454 177,014 0.4526 2.08%
2016-03-02 0 0.480 0.480 0.490 0.465 0.490 108,000 52,820 0.4891 0.445 0.445 0.454 0.431 0.454 116,570 0.4531 0.00%
2016-03-01 0 0.480 0.470 0.490 0.475 0.480 4,000 1,910 0.4775 0.445 0.435 0.454 0.440 0.445 4,317 0.4424 1.05%
2016-02-29 0 0.475 0.475 0.490 - - 0 0 - 0.440 0.440 0.454 - - 0 - 0.00%
2016-02-26 0 0.475 0.475 0.490 0.455 0.460 68,000 31,200 0.4588 0.440 0.440 0.454 0.422 0.426 73,396 0.4251 0.00%
2016-02-25 0 0.475 0.455 0.470 0.450 0.475 82,000 37,700 0.4598 0.440 0.422 0.435 0.417 0.440 88,507 0.4260 -5.00%
2016-02-24 0 0.500 0.445 0.500 - - 0 0 - 0.463 0.412 0.463 - - 0 - 0.00%
2016-02-23 0 0.500 0.430 0.500 0.500 0.500 2,000 1,000 0.5000 0.463 0.398 0.463 0.463 0.463 2,159 0.4632 0.00%
2016-02-22 0 0.500 0.450 0.500 - - 0 0 - 0.463 0.417 0.463 - - 0 - 0.00%
2016-02-19 0 0.500 0.470 0.500 - - 0 0 - 0.463 0.435 0.463 - - 0 - 0.00%
2016-02-18 0 0.500 0.480 0.500 0.475 0.500 30,000 14,500 0.4833 0.463 0.445 0.463 0.440 0.463 32,381 0.4478 4.17%
2016-02-17 0 0.480 0.435 0.500 - - 0 0 - 0.445 0.403 0.463 - - 0 - 0.00%
2016-02-16 0 0.480 0.480 0.500 0.480 0.480 2,000 960 0.4800 0.445 0.445 0.463 0.445 0.445 2,159 0.4447 0.00%
2016-02-15 0 0.480 0.480 0.490 0.470 0.470 2,000 940 0.4700 0.445 0.445 0.454 0.435 0.435 2,159 0.4354 2.13%
2016-02-12 0 0.470 0.470 0.530 0.455 0.455 20,000 9,100 0.4550 0.435 0.435 0.491 0.422 0.422 21,587 0.4215 -4.08%
2016-02-11 0 0.490 0.455 0.500 - - 0 0 - 0.454 0.422 0.463 - - 0 - 0.00%
2016-02-05 0 0.490 0.455 0.500 - - 0 0 - 0.454 0.422 0.463 - - 0 - 0.00%
2016-02-04 0 0.490 0.450 0.500 - - 0 0 - 0.454 0.417 0.463 - - 0 - 0.00%
2016-02-03 0 0.490 0.455 0.490 - - 0 0 - 0.454 0.422 0.454 - - 0 - -1.01%
2016-02-02 0 0.495 0.480 0.500 0.480 0.495 52,000 24,990 0.4806 0.459 0.445 0.463 0.445 0.459 56,126 0.4452 0.00%
2016-02-01 0 0.495 0.485 0.510 0.475 0.510 316,000 155,410 0.4918 0.459 0.449 0.473 0.440 0.473 341,076 0.4556 2.06%
2016-01-29 0 0.485 0.455 0.495 - - 0 0 - 0.449 0.422 0.459 - - 0 - 0.00%
2016-01-28 0 0.485 0.450 0.485 0.440 0.485 54,000 25,650 0.4750 0.449 0.417 0.449 0.408 0.449 58,285 0.4401 -3.00%
2016-01-27 0 0.500 0.455 0.500 0.440 0.520 140,000 65,100 0.4650 0.463 0.422 0.463 0.408 0.482 151,110 0.4308 4.17%
2016-01-26 0 0.480 0.450 0.480 - - 0 0 - 0.445 0.417 0.445 - - 0 - 0.00%
2016-01-25 0 0.480 0.440 0.510 - - 0 0 - 0.445 0.408 0.473 - - 0 - 0.00%
2016-01-22 0 0.480 0.470 0.490 0.480 0.480 2,000 960 0.4800 0.445 0.435 0.454 0.445 0.445 2,159 0.4447 1.05%
2016-01-21 0 0.475 0.470 0.500 0.405 0.490 1,048,000 482,350 0.4603 0.440 0.435 0.463 0.375 0.454 1,131,163 0.4264 -4.04%
2016-01-20 0 0.495 0.495 0.510 0.495 0.520 36,000 17,930 0.4981 0.459 0.459 0.473 0.459 0.482 38,857 0.4614 -1.00%
2016-01-19 0 0.500 0.490 0.500 - - 0 0 - 0.463 0.454 0.463 - - 0 - -1.96%
2016-01-18 0 0.510 0.500 0.510 0.480 0.510 232,000 115,360 0.4972 0.473 0.463 0.473 0.445 0.473 250,410 0.4607 -1.92%
2016-01-15 0 0.520 0.500 0.520 - - 0 0 - 0.482 0.463 0.482 - - 0 - 0.00%
2016-01-14 0 0.520 0.480 0.520 - - 0 0 - 0.482 0.445 0.482 - - 0 - 0.00%
2016-01-13 0 0.520 0.480 0.520 - - 0 0 - 0.482 0.445 0.482 - - 0 - 0.00%
2016-01-12 0 0.520 0.485 0.530 0.480 0.520 448,000 227,190 0.5071 0.482 0.449 0.491 0.445 0.482 483,551 0.4698 8.33%
2016-01-11 0 0.480 0.480 0.500 0.480 0.500 504,000 249,910 0.4959 0.445 0.445 0.463 0.445 0.463 543,994 0.4594 -5.88%
2016-01-08 0 0.510 0.510 0.530 0.510 0.510 6,000 3,060 0.5100 0.473 0.473 0.491 0.473 0.473 6,476 0.4725 0.00%
2016-01-07 0 0.510 0.500 0.510 0.500 0.510 120,000 60,400 0.5033 0.473 0.463 0.473 0.463 0.473 129,522 0.4663 -1.92%
2016-01-06 0 0.520 0.520 0.540 0.520 0.520 78,000 40,560 0.5200 0.482 0.482 0.500 0.482 0.482 84,190 0.4818 0.00%
2016-01-05 0 0.520 0.520 0.530 0.520 0.530 26,000 13,740 0.5285 0.482 0.482 0.491 0.482 0.491 28,063 0.4896 -1.89%
2016-01-04 0 0.530 0.530 0.550 0.520 0.550 28,000 14,840 0.5300 0.491 0.491 0.510 0.482 0.510 30,222 0.4910 -3.64%
2015-12-31 0 0.550 0.520 0.550 - - 0 0 - 0.510 0.482 0.510 - - 0 - -1.79%
2015-12-30 0 0.560 0.520 0.560 0.520 0.560 640,000 341,060 0.5329 0.519 0.482 0.519 0.482 0.519 690,786 0.4937 1.82%
2015-12-29 0 0.550 0.520 0.550 0.520 0.550 536,000 290,200 0.5414 0.510 0.482 0.510 0.482 0.510 578,534 0.5016 3.77%
2015-12-28 0 0.530 0.520 0.530 0.520 0.530 34,000 17,920 0.5271 0.491 0.482 0.491 0.482 0.491 36,698 0.4883 1.92%
2015-12-24 0 0.520 0.520 0.540 0.520 0.520 6,000 3,120 0.5200 0.482 0.482 0.500 0.482 0.482 6,476 0.4818 -3.70%
2015-12-23 0 0.540 0.520 0.550 0.510 0.540 320,000 166,620 0.5207 0.500 0.482 0.510 0.473 0.500 345,393 0.4824 3.85%
2015-12-22 0 0.520 0.520 0.540 0.520 0.520 10,000 5,200 0.5200 0.482 0.482 0.500 0.482 0.482 10,794 0.4818 0.00%
2015-12-21 0 0.520 0.510 0.530 0.520 0.530 122,000 64,360 0.5275 0.482 0.473 0.491 0.482 0.491 131,681 0.4888 -5.45%
2015-12-18 0 0.550 0.540 0.570 0.510 0.550 354,000 185,780 0.5248 0.510 0.500 0.528 0.473 0.510 382,091 0.4862 3.77%
2015-12-17 0 0.530 0.530 0.540 0.530 0.550 112,000 60,400 0.5393 0.491 0.491 0.500 0.491 0.510 120,888 0.4996 -3.64%
2015-12-16 0 0.550 0.540 0.550 0.550 0.560 580,000 319,120 0.5502 0.510 0.500 0.510 0.510 0.519 626,025 0.5098 0.00%
2015-12-15 0 0.550 0.540 0.550 0.550 0.560 664,000 368,800 0.5554 0.510 0.500 0.510 0.510 0.519 716,691 0.5146 -1.79%
2015-12-14 0 0.560 0.550 0.560 0.560 0.570 950,000 534,000 0.5621 0.519 0.510 0.519 0.519 0.528 1,025,386 0.5208 -1.75%
2015-12-11 0 0.570 0.550 0.570 0.560 0.570 584,000 330,860 0.5665 0.528 0.510 0.528 0.519 0.528 630,343 0.5249 -1.72%
2015-12-10 0 0.580 0.550 0.580 0.560 0.580 652,000 365,920 0.5612 0.537 0.510 0.537 0.519 0.537 703,739 0.5200 1.75%
2015-12-09 0 0.570 0.560 0.580 0.570 0.580 798,000 461,240 0.5780 0.528 0.519 0.537 0.528 0.537 861,324 0.5355 -1.72%
2015-12-08 0 0.580 0.540 0.590 0.520 0.580 640,000 353,500 0.5523 0.537 0.500 0.547 0.482 0.537 690,786 0.5117 5.45%
2015-12-07 0 0.550 0.520 0.550 - - 20,000 10,600 0.5300 0.510 0.482 0.510 - - 21,587 0.4910 0.00%
2015-12-04 0 0.550 0.530 0.550 0.530 0.550 250,000 133,540 0.5342 0.510 0.491 0.510 0.491 0.510 269,838 0.4949 3.77%
2015-12-03 0 0.530 0.520 0.530 0.530 0.550 1,236,000 656,340 0.5310 0.491 0.482 0.491 0.491 0.510 1,334,081 0.4920 0.00%
2015-12-02 0 0.530 0.510 0.530 0.530 0.530 2,032,000 1,076,960 0.5300 0.491 0.473 0.491 0.491 0.491 2,193,247 0.4910 -1.85%
2015-12-01 0 0.540 0.520 0.540 0.530 0.540 1,004,000 533,480 0.5314 0.500 0.482 0.500 0.491 0.500 1,083,671 0.4923 0.00%
2015-11-30 0 0.540 0.520 0.540 0.530 0.540 3,718,000 1,972,080 0.5304 0.500 0.482 0.500 0.491 0.500 4,013,038 0.4914 1.89%
2015-11-27 0 0.530 0.520 0.540 0.530 0.530 2,578,000 1,366,340 0.5300 0.491 0.482 0.500 0.491 0.491 2,782,574 0.4910 0.00%
2015-11-26 0 0.530 0.520 0.540 0.530 0.530 1,658,000 878,740 0.5300 0.491 0.482 0.500 0.491 0.491 1,789,569 0.4910 0.00%
2015-11-25 0 0.530 0.520 0.540 0.530 0.530 2,500,000 1,325,000 0.5300 0.491 0.482 0.500 0.491 0.491 2,698,385 0.4910 -1.85%
2015-11-24 0 0.540 0.510 0.540 - - 0 0 - 0.500 0.473 0.500 - - 0 - 0.00%
2015-11-23 0 0.540 0.530 0.540 0.530 0.540 1,088,000 579,520 0.5326 0.500 0.491 0.500 0.491 0.500 1,174,337 0.4935 0.00%
2015-11-20 0 0.540 0.530 0.550 0.530 0.540 16,000 8,520 0.5325 0.500 0.491 0.510 0.491 0.500 17,270 0.4934 1.89%
2015-11-19 0 0.530 0.530 0.540 0.530 0.540 28,000 15,100 0.5393 0.491 0.491 0.500 0.491 0.500 30,222 0.4996 0.00%
2015-11-18 0 0.530 0.530 0.550 0.530 0.550 144,000 77,340 0.5371 0.491 0.491 0.510 0.491 0.510 155,427 0.4976 0.00%
2015-11-17 0 0.530 0.530 0.540 0.530 0.540 160,000 86,260 0.5391 0.491 0.491 0.500 0.491 0.500 172,697 0.4995 0.00%
2015-11-16 0 0.530 0.510 0.530 - - 0 0 - 0.491 0.473 0.491 - - 0 - 0.00%
2015-11-13 0 0.530 0.530 0.570 0.530 0.560 502,000 270,580 0.5390 0.491 0.491 0.528 0.491 0.519 541,836 0.4994 -3.64%
2015-11-12 0 0.550 0.530 0.550 - - 0 0 - 0.510 0.491 0.510 - - 0 - 0.00%
2015-11-11 0 0.550 0.530 0.570 0.530 0.550 626,000 343,800 0.5492 0.510 0.491 0.528 0.491 0.510 675,676 0.5088 0.00%
2015-11-10 0 0.550 0.540 0.550 0.520 0.550 454,000 248,960 0.5484 0.510 0.500 0.510 0.482 0.510 490,027 0.5081 0.00%
2015-11-09 0 0.550 0.540 0.550 - - 50,000 26,500 0.5300 0.510 0.500 0.510 - - 53,968 0.4910 0.00%
2015-11-06 0 0.550 0.530 0.550 - - 0 0 - 0.510 0.491 0.510 - - 0 - 0.00%
2015-11-05 0 0.550 0.530 0.570 0.550 0.550 1,300,000 715,000 0.5500 0.510 0.491 0.528 0.510 0.510 1,403,160 0.5096 0.00%
2015-11-04 0 0.550 0.540 0.560 0.530 0.550 3,024,000 1,663,160 0.5500 0.510 0.500 0.519 0.491 0.510 3,263,966 0.5096 3.77%
2015-11-03 0 0.530 0.530 0.550 0.530 0.550 96,000 51,880 0.5404 0.491 0.491 0.510 0.491 0.510 103,618 0.5007 -3.64%
2015-11-02 0 0.550 0.530 0.550 - - 0 0 - 0.510 0.491 0.510 - - 0 - 0.00%
2015-10-30 0 0.550 0.530 0.550 0.550 0.550 370,000 203,500 0.5500 0.510 0.491 0.510 0.510 0.510 399,361 0.5096 0.00%
2015-10-29 0 0.550 0.550 0.560 0.530 0.590 926,000 528,340 0.5706 0.510 0.510 0.519 0.491 0.547 999,482 0.5286 0.00%
2015-10-28 0 0.550 0.530 0.550 0.530 0.550 62,000 33,860 0.5461 0.510 0.491 0.510 0.491 0.510 66,920 0.5060 1.85%
2015-10-27 0 0.540 0.540 0.550 0.530 0.550 50,000 27,080 0.5416 0.500 0.500 0.510 0.491 0.510 53,968 0.5018 -3.57%
2015-10-26 0 0.560 0.540 0.570 0.560 0.560 58,000 32,480 0.5600 0.519 0.500 0.528 0.519 0.519 62,603 0.5188 0.00%
2015-10-23 0 0.560 0.550 0.560 0.550 0.570 246,000 138,180 0.5617 0.519 0.510 0.519 0.510 0.528 265,521 0.5204 0.00%
2015-10-22 0 0.560 0.550 0.560 - - 0 0 - 0.519 0.510 0.519 - - 0 - -1.75%
2015-10-20 0 0.570 0.540 0.570 0.540 0.570 34,000 18,660 0.5488 0.528 0.500 0.528 0.500 0.528 36,698 0.5085 5.56%
2015-10-19 0 0.540 0.540 0.560 0.540 0.560 56,000 30,560 0.5457 0.500 0.500 0.519 0.500 0.519 60,444 0.5056 -3.57%
2015-10-16 0 0.560 0.550 0.560 0.560 0.560 160,000 89,600 0.5600 0.519 0.510 0.519 0.519 0.519 172,697 0.5188 1.82%
2015-10-15 0 0.550 0.550 0.570 0.540 0.540 10,000 5,400 0.5400 0.510 0.510 0.528 0.500 0.500 10,794 0.5003 -3.51%
2015-10-14 0 0.570 0.530 0.570 0.570 0.570 7,994,000 4,477,160 0.5601 0.528 0.491 0.528 0.528 0.528 8,628,355 0.5189 1.79%
2015-10-13 0 0.560 0.560 0.570 0.530 0.560 160,000 89,540 0.5596 0.519 0.519 0.528 0.491 0.519 172,697 0.5185 1.82%
2015-10-12 0 0.550 0.540 0.560 0.510 0.560 1,460,000 776,960 0.5322 0.510 0.500 0.519 0.473 0.519 1,575,857 0.4930 -1.79%
2015-10-09 0 0.560 0.560 0.570 0.530 0.570 1,060,000 593,980 0.5604 0.519 0.519 0.528 0.491 0.528 1,144,115 0.5192 1.82%
2015-10-08 0 0.550 0.540 0.570 0.550 0.550 212,000 116,600 0.5500 0.510 0.500 0.528 0.510 0.510 228,823 0.5096 0.00%
2015-10-07 0 0.550 0.550 0.570 0.500 0.500 22,000 11,000 0.5000 0.510 0.510 0.528 0.463 0.463 23,746 0.4632 -3.51%
2015-10-06 0 0.570 0.550 0.570 0.540 0.570 46,000 25,760 0.5600 0.528 0.510 0.528 0.500 0.528 49,650 0.5188 0.00%
2015-10-05 0 0.570 0.560 0.580 0.520 0.570 24,000 13,520 0.5633 0.528 0.519 0.537 0.482 0.528 25,904 0.5219 -1.72%
2015-10-02 0 0.580 0.560 0.580 0.560 0.580 38,000 22,000 0.5789 0.537 0.519 0.537 0.519 0.537 41,015 0.5364 3.57%
2015-09-30 0 0.560 0.560 0.570 0.550 0.550 8,000 4,400 0.5500 0.519 0.519 0.528 0.510 0.510 8,635 0.5096 -1.75%
2015-09-29 0 0.570 0.570 0.580 0.550 0.560 164,000 90,700 0.5530 0.528 0.528 0.537 0.510 0.519 177,014 0.5124 -1.72%
2015-09-25 0 0.580 0.560 0.580 0.580 0.580 1,344,000 779,520 0.5800 0.537 0.519 0.537 0.537 0.537 1,450,652 0.5374 0.00%
2015-09-24 0 0.580 0.560 0.580 0.570 0.580 1,352,000 784,020 0.5799 0.537 0.519 0.537 0.528 0.537 1,459,286 0.5373 0.00%
2015-09-23 0 0.580 0.570 0.580 0.580 0.580 1,332,000 772,560 0.5800 0.537 0.528 0.537 0.537 0.537 1,437,699 0.5374 0.00%
2015-09-22 0 0.580 0.550 0.580 0.570 0.590 1,662,000 964,940 0.5806 0.537 0.510 0.537 0.528 0.547 1,793,886 0.5379 -1.69%
2015-09-21 0 0.590 0.560 0.590 0.580 0.590 1,332,000 772,780 0.5802 0.547 0.519 0.547 0.537 0.547 1,437,699 0.5375 1.72%
2015-09-18 0 0.580 0.550 0.590 0.580 0.590 1,486,000 869,080 0.5848 0.537 0.510 0.547 0.537 0.547 1,603,920 0.5418 0.00%
2015-09-17 0 0.580 0.570 0.580 0.580 0.590 1,390,000 809,220 0.5822 0.537 0.528 0.537 0.537 0.547 1,500,302 0.5394 -1.69%
2015-09-16 0 0.590 0.570 0.590 0.580 0.590 1,940,000 1,132,180 0.5836 0.547 0.528 0.547 0.537 0.547 2,093,947 0.5407 0.00%
2015-09-15 0 0.590 0.570 0.590 0.550 0.590 1,620,000 935,260 0.5773 0.547 0.528 0.547 0.510 0.547 1,748,553 0.5349 7.27%
2015-09-14 0 0.550 0.550 0.560 0.550 0.560 36,000 20,020 0.5561 0.510 0.510 0.519 0.510 0.519 38,857 0.5152 -1.06%
2015-09-11 0 0.560 0.550 0.560 0.560 0.570 150,000 85,000 0.5667 0.515 0.506 0.515 0.515 0.524 163,097 0.5212 -3.45%
2015-09-10 0 0.580 0.570 0.580 0.580 0.580 26,000 15,080 0.5800 0.533 0.524 0.533 0.533 0.533 28,270 0.5334 0.00%
2015-09-09 0 0.580 0.570 0.580 0.580 0.600 132,000 76,880 0.5824 0.533 0.524 0.533 0.533 0.552 143,526 0.5357 -3.33%
2015-09-08 0 0.600 0.570 0.600 0.570 0.600 1,536,000 892,140 0.5808 0.552 0.524 0.552 0.524 0.552 1,670,115 0.5342 0.00%
2015-09-07 0 0.600 0.580 0.600 0.580 0.620 1,426,000 858,140 0.6018 0.552 0.533 0.552 0.533 0.570 1,550,511 0.5535 0.00%
2015-09-04 0 0.600 0.570 0.600 0.580 0.600 1,582,000 930,780 0.5884 0.552 0.524 0.552 0.533 0.552 1,720,132 0.5411 3.45%
2015-09-02 0 0.580 0.560 0.590 0.580 0.600 2,100,000 1,242,440 0.5916 0.533 0.515 0.543 0.533 0.552 2,283,361 0.5441 -4.92%
2015-09-01 0 0.610 0.590 0.610 0.580 0.610 1,590,000 942,900 0.5930 0.561 0.543 0.561 0.533 0.561 1,728,830 0.5454 1.67%
2015-08-31 0 0.600 0.560 0.600 0.570 0.610 1,488,000 869,100 0.5841 0.552 0.515 0.552 0.524 0.561 1,617,924 0.5372 1.69%
2015-08-28 0 0.590 0.530 0.580 0.570 0.600 1,508,000 885,200 0.5870 0.543 0.487 0.533 0.524 0.552 1,639,670 0.5399 1.72%
2015-08-27 0 0.580 0.560 0.580 0.560 0.580 1,462,000 828,920 0.5670 0.533 0.515 0.533 0.515 0.533 1,589,654 0.5214 5.45%
2015-08-26 0 0.550 0.530 0.550 0.540 0.560 1,470,000 801,300 0.5451 0.506 0.487 0.506 0.497 0.515 1,598,352 0.5013 7.84%
2015-08-25 0 0.510 0.510 0.550 0.500 0.570 768,000 393,880 0.5129 0.469 0.469 0.506 0.460 0.524 835,058 0.4717 -10.53%
2015-08-24 0 0.570 0.500 0.570 0.500 0.570 2,706,000 1,409,520 0.5209 0.524 0.460 0.524 0.460 0.524 2,942,273 0.4791 0.00%
2015-08-21 0 0.570 0.530 0.570 0.510 0.570 1,094,000 592,260 0.5414 0.524 0.487 0.524 0.469 0.524 1,189,522 0.4979 -1.72%
2015-08-20 0 0.580 0.560 0.580 0.550 0.580 158,000 88,820 0.5622 0.533 0.515 0.533 0.506 0.533 171,796 0.5170 0.00%
2015-08-19 0 0.580 0.570 0.580 0.580 0.580 142,000 82,360 0.5800 0.533 0.524 0.533 0.533 0.533 154,399 0.5334 0.00%
2015-08-18 0 0.580 0.580 0.610 0.580 0.620 14,000 8,520 0.6086 0.533 0.533 0.561 0.533 0.570 15,222 0.5597 -6.45%
2015-08-17 0 0.620 0.600 0.620 0.570 0.620 78,000 48,220 0.6182 0.570 0.552 0.570 0.524 0.570 84,811 0.5686 3.33%
2015-08-14 0 0.600 0.600 0.610 0.580 0.620 126,000 75,780 0.6014 0.552 0.552 0.561 0.533 0.570 137,002 0.5531 0.00%
2015-08-13 0 0.600 0.600 0.610 0.600 0.610 112,000 68,140 0.6084 0.552 0.552 0.561 0.552 0.561 121,779 0.5595 1.69%
2015-08-12 0 0.590 0.590 0.610 0.570 0.620 124,000 76,400 0.6161 0.543 0.543 0.561 0.524 0.570 134,827 0.5667 0.00%
2015-08-11 0 0.590 0.590 0.620 0.590 0.590 10,000 5,900 0.5900 0.543 0.543 0.570 0.543 0.543 10,873 0.5426 0.00%
2015-08-10 0 0.590 0.570 0.610 0.560 0.620 910,000 537,800 0.5910 0.543 0.524 0.561 0.515 0.570 989,456 0.5435 0.00%
2015-08-07 0 0.590 0.590 0.610 0.560 0.640 114,000 70,400 0.6175 0.543 0.543 0.561 0.515 0.589 123,954 0.5680 -4.84%
2015-08-06 0 0.620 0.620 0.640 0.580 0.600 104,000 60,400 0.5808 0.570 0.570 0.589 0.533 0.552 113,081 0.5341 3.33%
2015-08-05 0 0.600 0.560 0.610 - - 0 0 - 0.552 0.515 0.561 - - 0 - 0.00%
2015-08-04 0 0.600 0.580 0.600 0.540 0.640 44,000 25,120 0.5709 0.552 0.533 0.552 0.497 0.589 47,842 0.5251 0.00%
2015-08-03 0 0.600 0.570 0.600 0.600 0.600 20,000 12,000 0.6000 0.552 0.524 0.552 0.552 0.552 21,746 0.5518 -3.23%
2015-07-31 0 0.620 0.570 0.620 0.620 0.620 18,000 11,160 0.6200 0.570 0.524 0.570 0.570 0.570 19,572 0.5702 0.00%
2015-07-30 0 0.620 0.600 0.620 0.570 0.630 54,000 32,020 0.5930 0.570 0.552 0.570 0.524 0.579 58,715 0.5453 5.08%
2015-07-29 0 0.590 0.570 0.630 - - 0 0 - 0.543 0.524 0.579 - - 0 - 0.00%
2015-07-28 0 0.590 0.590 0.630 0.590 0.590 74,000 43,660 0.5900 0.543 0.543 0.579 0.543 0.543 80,461 0.5426 0.00%
2015-07-27 0 0.590 0.580 0.630 0.580 0.640 1,150,000 680,760 0.5920 0.543 0.533 0.579 0.533 0.589 1,250,412 0.5444 -3.28%
2015-07-24 0 0.610 0.610 0.640 0.610 0.630 4,000 2,480 0.6200 0.561 0.561 0.589 0.561 0.579 4,349 0.5702 -3.17%
2015-07-23 0 0.630 0.610 0.630 0.610 0.650 1,164,000 729,340 0.6266 0.579 0.561 0.579 0.561 0.598 1,265,634 0.5763 -1.56%
2015-07-22 0 0.640 0.570 0.640 0.620 0.640 666,000 417,120 0.6263 0.589 0.524 0.589 0.570 0.589 724,152 0.5760 3.23%
2015-07-21 0 0.620 0.600 0.620 0.590 0.630 834,000 514,540 0.6170 0.570 0.552 0.570 0.543 0.579 906,820 0.5674 0.00%
2015-07-20 0 0.620 0.600 0.630 0.610 0.620 224,000 137,780 0.6151 0.570 0.552 0.579 0.561 0.570 243,558 0.5657 0.00%
2015-07-17 0 0.620 0.590 0.620 0.600 0.620 248,000 150,200 0.6056 0.570 0.543 0.570 0.552 0.570 269,654 0.5570 3.33%
2015-07-16 0 0.600 0.590 0.610 0.600 0.620 164,000 99,620 0.6074 0.552 0.543 0.561 0.552 0.570 178,320 0.5587 0.00%
2015-07-15 0 0.600 0.580 0.600 0.590 0.600 232,000 138,200 0.5957 0.552 0.533 0.552 0.543 0.552 252,257 0.5479 0.00%
2015-07-14 0 0.600 0.600 0.610 0.600 0.610 408,000 246,800 0.6049 0.552 0.552 0.561 0.552 0.561 443,624 0.5563 0.00%
2015-07-13 0 0.600 0.600 0.610 0.580 0.620 756,000 456,560 0.6039 0.552 0.552 0.561 0.533 0.570 822,010 0.5554 0.00%
2015-07-10 0 0.600 0.580 0.600 0.570 0.610 456,000 269,860 0.5918 0.552 0.533 0.552 0.524 0.561 495,815 0.5443 0.00%
2015-07-09 0 0.600 0.560 0.600 0.500 0.600 1,440,000 823,100 0.5716 0.552 0.515 0.552 0.460 0.552 1,565,733 0.5257 9.09%
2015-07-08 0 0.550 0.520 0.560 0.500 0.590 2,830,000 1,505,160 0.5319 0.506 0.478 0.515 0.460 0.543 3,077,100 0.4891 -5.17%
2015-07-07 0 0.580 0.560 0.580 0.560 0.610 3,160,000 1,808,720 0.5724 0.533 0.515 0.533 0.515 0.561 3,435,914 0.5264 -9.38%
2015-07-06 0 0.640 0.580 0.650 0.550 0.700 11,514,000 7,044,920 0.6119 0.589 0.533 0.598 0.506 0.644 12,519,340 0.5627 -4.48%
2015-07-03 0 0.670 0.630 0.680 0.610 0.680 8,042,000 5,290,180 0.6578 0.616 0.579 0.625 0.561 0.625 8,744,184 0.6050 -1.47%
2015-07-02 0 0.680 0.650 0.690 0.630 0.680 2,486,000 1,628,240 0.6550 0.625 0.598 0.635 0.579 0.625 2,703,064 0.6024 0.00%
2015-06-30 0 0.680 0.660 0.690 0.630 0.680 3,730,000 2,447,080 0.6561 0.625 0.607 0.635 0.579 0.625 4,055,683 0.6034 0.00%
2015-06-29 0 0.680 0.650 0.680 0.610 0.690 1,916,000 1,283,640 0.6700 0.625 0.598 0.625 0.561 0.635 2,083,295 0.6162 -1.45%
2015-06-26 0 0.690 0.690 0.700 0.670 0.710 3,012,000 2,095,540 0.6957 0.635 0.635 0.644 0.616 0.653 3,274,992 0.6399 0.00%
2015-06-25 0 0.690 0.690 0.700 0.680 0.690 432,000 295,460 0.6839 0.635 0.635 0.644 0.625 0.635 469,720 0.6290 -1.43%
2015-06-24 0 0.700 0.690 0.700 0.650 0.710 1,592,000 1,109,280 0.6968 0.644 0.635 0.644 0.598 0.653 1,731,005 0.6408 2.94%
2015-06-23 0 0.680 0.680 0.690 0.640 0.740 2,638,000 1,806,860 0.6849 0.625 0.625 0.635 0.589 0.681 2,868,336 0.6299 6.25%
2015-06-22 0 0.640 0.640 0.660 0.640 0.670 220,000 144,200 0.6555 0.589 0.589 0.607 0.589 0.616 239,209 0.6028 -5.88%
2015-06-19 0 0.680 0.670 0.680 0.670 0.690 664,000 451,660 0.6802 0.625 0.616 0.625 0.616 0.635 721,977 0.6256 0.00%
2015-06-18 0 0.680 0.680 0.690 0.680 0.700 72,000 49,740 0.6908 0.625 0.625 0.635 0.625 0.644 78,287 0.6354 -2.86%
2015-06-17 0 0.700 0.690 0.710 0.680 0.700 414,000 287,200 0.6937 0.644 0.635 0.653 0.625 0.644 450,148 0.6380 2.94%
2015-06-16 0 0.680 0.680 0.690 0.670 0.700 2,616,000 1,788,780 0.6838 0.625 0.625 0.635 0.616 0.644 2,844,415 0.6289 -2.86%
2015-06-15 0 0.700 0.690 0.710 0.680 0.710 4,854,000 3,362,400 0.6927 0.644 0.635 0.653 0.625 0.653 5,277,825 0.6371 -1.41%
2015-06-12 0 0.710 0.680 0.710 0.680 0.710 1,156,000 799,680 0.6918 0.653 0.625 0.653 0.625 0.653 1,256,936 0.6362 0.00%
2015-06-11 0 0.710 0.690 0.710 0.670 0.710 3,722,000 2,544,260 0.6836 0.653 0.635 0.653 0.616 0.653 4,046,985 0.6287 7.58%
2015-06-10 0 0.660 0.650 0.670 0.620 0.680 8,870,000 5,724,600 0.6454 0.607 0.598 0.616 0.570 0.625 9,644,481 0.5936 1.54%
2015-06-09 0 0.650 0.640 0.650 0.630 0.700 2,660,000 1,775,980 0.6677 0.598 0.589 0.598 0.579 0.644 2,892,257 0.6140 -5.80%
2015-06-08 0 0.690 0.690 0.710 0.680 0.700 1,104,000 764,120 0.6921 0.635 0.635 0.653 0.625 0.644 1,200,395 0.6366 0.00%
2015-06-05 0 0.690 0.690 0.710 0.690 0.710 338,000 233,280 0.6902 0.635 0.635 0.653 0.635 0.653 367,512 0.6348 0.00%
2015-06-04 0 0.690 0.690 0.710 0.690 0.720 2,462,000 1,714,240 0.6963 0.635 0.635 0.653 0.635 0.662 2,676,969 0.6404 -1.43%
2015-06-03 0 0.700 0.700 0.710 0.690 0.720 3,604,000 2,540,000 0.7048 0.644 0.644 0.653 0.635 0.662 3,918,682 0.6482 0.00%
2015-06-02 0 0.700 0.700 0.710 0.680 0.770 7,156,000 5,157,520 0.7207 0.644 0.644 0.653 0.625 0.708 7,780,823 0.6629 2.94%
2015-06-01 0 0.680 0.670 0.690 0.650 0.680 3,216,000 2,143,880 0.6666 0.625 0.616 0.635 0.598 0.625 3,496,804 0.6131 1.49%
2015-05-29 0 0.670 0.650 0.680 0.640 0.670 2,610,000 1,715,860 0.6574 0.616 0.598 0.625 0.589 0.616 2,837,891 0.6046 -1.47%
2015-05-28 0 0.680 0.670 0.690 0.670 0.690 1,526,000 1,032,920 0.6769 0.625 0.616 0.635 0.616 0.635 1,659,242 0.6225 0.00%
2015-05-27 0 0.680 0.680 0.690 0.680 0.700 1,642,000 1,126,500 0.6861 0.625 0.625 0.635 0.625 0.644 1,785,371 0.6310 -2.86%
2015-05-26 0 0.700 0.690 0.700 0.680 0.710 1,876,000 1,307,280 0.6968 0.644 0.635 0.644 0.625 0.653 2,039,802 0.6409 2.94%
2015-05-22 0 0.680 0.670 0.680 0.660 0.680 2,254,000 1,504,880 0.6676 0.625 0.616 0.625 0.607 0.625 2,450,807 0.6140 0.68%
2015-05-21 0 0.680 0.670 0.680 0.660 0.680 3,660,000 2,463,660 0.6731 0.621 0.612 0.621 0.603 0.621 4,006,675 0.6149 1.49%
2015-05-20 0 0.670 0.670 0.690 0.650 0.680 6,162,000 4,132,800 0.6707 0.612 0.612 0.630 0.594 0.621 6,745,665 0.6127 3.08%
2015-05-19 0 0.650 0.630 0.640 0.610 0.670 3,640,000 2,342,480 0.6435 0.594 0.575 0.585 0.557 0.612 3,984,781 0.5879 -1.52%
2015-05-18 0 0.660 0.660 0.690 0.660 0.690 2,952,000 1,975,500 0.6692 0.603 0.603 0.630 0.603 0.630 3,231,614 0.6113 -2.94%
2015-05-15 0 0.680 0.670 0.680 0.630 0.690 8,110,000 5,353,740 0.6601 0.621 0.612 0.621 0.575 0.630 8,878,180 0.6030 1.49%
2015-05-14 0 0.670 0.670 0.680 0.650 0.690 1,556,000 1,053,500 0.6771 0.612 0.612 0.621 0.594 0.630 1,703,384 0.6185 0.00%
2015-05-13 0 0.670 0.670 0.680 0.630 0.750 9,468,000 6,410,560 0.6771 0.612 0.612 0.621 0.575 0.685 10,364,810 0.6185 -1.47%
2015-05-12 0 0.680 0.680 0.690 0.650 0.690 8,148,000 5,500,200 0.6750 0.621 0.621 0.630 0.594 0.630 8,919,779 0.6166 -1.45%
2015-05-11 0 0.690 0.680 0.690 0.640 0.710 15,604,000 10,767,780 0.6901 0.630 0.621 0.630 0.585 0.649 17,082,012 0.6304 11.29%
2015-05-08 0 0.620 0.620 0.630 0.610 0.670 3,310,000 2,106,060 0.6363 0.566 0.566 0.575 0.557 0.612 3,623,523 0.5812 0.00%
2015-05-07 0 0.620 0.620 0.630 0.600 0.640 3,464,000 2,116,400 0.6110 0.566 0.566 0.575 0.548 0.585 3,792,110 0.5581 -3.12%
2015-05-06 0 0.640 0.640 0.650 0.540 0.690 22,424,000 14,292,080 0.6374 0.585 0.585 0.594 0.493 0.630 24,548,003 0.5822 12.28%
2015-05-05 0 0.570 0.560 0.570 0.550 0.600 1,210,000 696,060 0.5753 0.521 0.512 0.521 0.502 0.548 1,324,611 0.5255 -5.00%
2015-05-04 0 0.600 0.570 0.600 0.520 0.600 8,178,000 4,659,260 0.5697 0.548 0.521 0.548 0.475 0.548 8,952,621 0.5204 9.09%
2015-04-30 0 0.550 0.550 0.560 0.540 0.570 3,676,000 2,022,880 0.5503 0.502 0.502 0.512 0.493 0.521 4,024,191 0.5027 -3.51%
2015-04-29 0 0.570 0.560 0.580 0.550 0.590 5,732,000 3,245,260 0.5662 0.521 0.512 0.530 0.502 0.539 6,274,935 0.5172 1.79%
2015-04-28 0 0.560 0.560 0.570 0.550 0.570 1,210,000 675,640 0.5584 0.512 0.512 0.521 0.502 0.521 1,324,611 0.5101 1.82%
2015-04-27 0 0.550 0.550 0.570 0.540 0.570 3,932,000 2,190,180 0.5570 0.502 0.502 0.521 0.493 0.521 4,304,439 0.5088 1.85%
2015-04-24 0 0.540 0.540 0.550 0.530 0.570 8,512,000 4,584,680 0.5386 0.493 0.493 0.502 0.484 0.521 9,318,257 0.4920 -3.57%
2015-04-23 0 0.560 0.560 0.570 0.485 0.600 16,834,000 9,202,940 0.5467 0.512 0.512 0.521 0.443 0.548 18,428,517 0.4994 15.46%
2015-04-22 0 0.485 0.485 0.495 0.470 0.495 3,448,000 1,659,670 0.4813 0.443 0.443 0.452 0.429 0.452 3,774,595 0.4397 0.00%
2015-04-21 0 0.485 0.480 0.485 0.465 0.485 2,982,000 1,417,750 0.4754 0.443 0.438 0.443 0.425 0.443 3,264,455 0.4343 3.19%
2015-04-20 0 0.470 0.465 0.470 0.455 0.490 3,888,000 1,823,830 0.4691 0.429 0.425 0.429 0.416 0.448 4,256,272 0.4285 -2.08%
2015-04-17 0 0.480 0.475 0.480 0.475 0.500 2,206,000 1,064,040 0.4823 0.438 0.434 0.438 0.434 0.457 2,414,952 0.4406 1.05%
2015-04-16 0 0.475 0.470 0.475 0.455 0.480 1,314,000 619,460 0.4714 0.434 0.429 0.434 0.416 0.438 1,438,462 0.4306 2.15%
2015-04-15 0 0.465 0.465 0.470 0.455 0.480 3,976,000 1,830,790 0.4605 0.425 0.425 0.429 0.416 0.438 4,352,607 0.4206 2.20%
2015-04-14 0 0.455 0.455 0.480 0.450 0.495 12,790,000 5,981,780 0.4677 0.416 0.416 0.438 0.411 0.452 14,001,470 0.4272 -8.08%
2015-04-13 0 0.495 0.490 0.495 0.425 0.510 23,660,000 11,144,070 0.4710 0.452 0.448 0.452 0.388 0.466 25,901,077 0.4303 17.86%
2015-04-10 0 0.420 0.415 0.420 0.375 0.435 10,224,000 4,091,130 0.4001 0.384 0.379 0.384 0.343 0.397 11,192,418 0.3655 10.53%
2015-04-09 0 0.380 0.380 0.385 0.375 0.390 10,418,000 3,961,030 0.3802 0.347 0.347 0.352 0.343 0.356 11,404,794 0.3473 0.00%
2015-04-08 0 0.380 0.380 0.385 0.380 0.390 1,394,000 534,440 0.3834 0.347 0.347 0.352 0.347 0.356 1,526,040 0.3502 1.33%
2015-04-02 0 0.375 0.375 0.390 0.375 0.375 4,000 1,500 0.3750 0.343 0.343 0.356 0.343 0.343 4,379 0.3426 0.00%
2015-04-01 0 0.375 0.375 0.380 0.375 0.375 258,000 96,750 0.3750 0.343 0.343 0.347 0.343 0.343 282,438 0.3426 -1.32%
2015-03-31 0 0.380 0.380 0.385 0.375 0.380 192,000 72,510 0.3777 0.347 0.347 0.352 0.343 0.347 210,186 0.3450 0.00%
2015-03-30 0 0.380 0.380 0.390 0.375 0.385 996,000 377,940 0.3795 0.347 0.347 0.356 0.343 0.352 1,090,341 0.3466 0.00%
2015-03-27 0 0.380 0.380 0.385 0.380 0.380 12,000 4,560 0.3800 0.347 0.347 0.352 0.347 0.347 13,137 0.3471 0.00%
2015-03-26 0 0.380 0.380 0.385 0.380 0.390 502,000 193,690 0.3858 0.347 0.347 0.352 0.347 0.356 549,549 0.3525 0.00%
2015-03-25 0 0.380 0.375 0.380 0.380 0.380 1,208,000 459,040 0.3800 0.347 0.343 0.347 0.347 0.347 1,322,422 0.3471 0.00%
2015-03-24 0 0.380 0.380 0.385 0.375 0.390 578,000 220,120 0.3808 0.347 0.347 0.352 0.343 0.356 632,748 0.3479 1.33%
2015-03-23 0 0.375 0.375 0.385 0.375 0.385 296,000 112,460 0.3799 0.343 0.343 0.352 0.343 0.352 324,037 0.3471 -1.32%
2015-03-20 0 0.380 0.380 0.390 0.380 0.385 580,000 222,970 0.3844 0.347 0.347 0.356 0.347 0.352 634,938 0.3512 0.00%
2015-03-19 0 0.380 0.380 0.385 0.375 0.390 408,000 156,080 0.3825 0.347 0.347 0.352 0.343 0.356 446,646 0.3494 -1.30%
2015-03-18 0 0.385 0.380 0.385 0.385 0.385 76,000 29,260 0.3850 0.352 0.347 0.352 0.352 0.352 83,199 0.3517 -1.28%
2015-03-17 0 0.390 0.380 0.390 0.380 0.390 470,000 179,430 0.3818 0.356 0.347 0.356 0.347 0.356 514,518 0.3487 1.30%
2015-03-16 0 0.385 0.380 0.390 0.380 0.385 346,000 132,180 0.3820 0.352 0.347 0.356 0.347 0.352 378,773 0.3490 1.32%
2015-03-13 0 0.380 0.380 0.390 0.380 0.380 10,000 3,800 0.3800 0.347 0.347 0.356 0.347 0.347 10,947 0.3471 0.00%
2015-03-12 0 0.380 0.380 0.395 0.380 0.380 8,000 3,040 0.3800 0.347 0.347 0.361 0.347 0.347 8,758 0.3471 0.00%
2015-03-11 0 0.380 0.380 0.395 0.380 0.410 1,852,000 725,960 0.3920 0.347 0.347 0.361 0.347 0.375 2,027,422 0.3581 -2.56%
2015-03-10 0 0.390 0.380 0.395 0.375 0.390 766,000 293,730 0.3835 0.356 0.347 0.361 0.343 0.356 838,556 0.3503 2.63%
2015-03-09 0 0.380 0.380 0.385 0.375 0.380 1,082,000 410,750 0.3796 0.347 0.347 0.352 0.343 0.347 1,184,487 0.3468 0.00%
2015-03-06 0 0.380 0.380 0.390 0.380 0.390 320,000 123,600 0.3863 0.347 0.347 0.356 0.347 0.356 350,310 0.3528 -1.30%
2015-03-05 0 0.385 0.380 0.390 0.375 0.385 624,000 237,050 0.3799 0.352 0.347 0.356 0.343 0.352 683,105 0.3470 -2.53%
2015-03-04 0 0.395 0.385 0.395 0.380 0.395 470,000 183,290 0.3900 0.361 0.352 0.361 0.347 0.361 514,518 0.3562 2.60%
2015-03-03 0 0.385 0.385 0.390 0.375 0.405 862,000 329,430 0.3822 0.352 0.352 0.356 0.343 0.370 943,649 0.3491 1.32%
2015-03-02 0 0.380 0.375 0.380 0.375 0.380 146,000 55,400 0.3795 0.347 0.343 0.347 0.343 0.347 159,829 0.3466 -1.30%
2015-02-27 0 0.385 0.375 0.390 0.370 0.385 2,062,000 772,610 0.3747 0.352 0.343 0.356 0.338 0.352 2,257,313 0.3423 2.67%
2015-02-26 0 0.375 0.370 0.385 - - 0 0 - 0.343 0.338 0.352 - - 0 - 0.00%
2015-02-25 0 0.375 0.375 0.380 0.370 0.380 472,000 177,690 0.3765 0.343 0.343 0.347 0.338 0.347 516,708 0.3439 -1.32%
2015-02-24 0 0.380 0.370 0.385 0.380 0.380 6,000 2,280 0.3800 0.347 0.338 0.352 0.347 0.347 6,568 0.3471 1.33%
2015-02-23 0 0.375 0.375 0.385 0.370 0.375 30,000 11,200 0.3733 0.343 0.343 0.352 0.338 0.343 32,842 0.3410 -3.85%
2015-02-18 0 0.390 0.375 0.390 0.370 0.390 226,000 86,530 0.3829 0.356 0.343 0.356 0.338 0.356 247,407 0.3497 1.30%
2015-02-17 0 0.385 0.375 0.385 0.375 0.385 232,000 87,530 0.3773 0.352 0.343 0.352 0.343 0.352 253,975 0.3446 2.67%
2015-02-16 0 0.375 0.370 0.375 0.375 0.380 62,000 23,480 0.3787 0.343 0.338 0.343 0.343 0.347 67,873 0.3459 -1.32%
2015-02-13 0 0.380 0.380 0.385 0.370 0.380 432,000 161,020 0.3727 0.347 0.347 0.352 0.338 0.347 472,919 0.3405 0.00%
2015-02-12 0 0.380 0.375 0.380 0.380 0.380 10,000 3,800 0.3800 0.347 0.343 0.347 0.347 0.347 10,947 0.3471 -2.56%
2015-02-11 0 0.390 0.380 0.390 0.370 0.390 86,000 32,560 0.3786 0.356 0.347 0.356 0.338 0.356 94,146 0.3458 0.00%
2015-02-10 0 0.390 0.380 0.395 0.380 0.390 928,000 352,660 0.3800 0.356 0.347 0.361 0.347 0.356 1,015,900 0.3471 2.63%
2015-02-09 0 0.380 0.380 0.390 0.380 0.380 224,000 85,120 0.3800 0.347 0.347 0.356 0.347 0.347 245,217 0.3471 0.00%
2015-02-06 0 0.380 0.380 0.390 0.380 0.415 1,422,000 562,720 0.3957 0.347 0.347 0.356 0.347 0.379 1,556,692 0.3615 -5.00%
2015-02-05 0 0.400 0.380 0.400 0.390 0.400 206,000 81,670 0.3965 0.365 0.347 0.365 0.356 0.365 225,512 0.3622 1.27%
2015-02-04 0 0.395 0.385 0.395 0.390 0.395 518,000 203,880 0.3936 0.361 0.352 0.361 0.356 0.361 567,065 0.3595 0.00%
2015-02-03 0 0.395 0.390 0.395 0.390 0.395 1,776,000 695,720 0.3917 0.361 0.356 0.361 0.356 0.361 1,944,223 0.3578 1.28%
2015-02-02 0 0.390 0.380 0.390 0.390 0.400 1,404,000 554,180 0.3947 0.356 0.347 0.356 0.356 0.365 1,536,987 0.3606 -1.27%
2015-01-30 0 0.395 0.390 0.395 0.390 0.400 1,042,000 410,900 0.3943 0.361 0.356 0.361 0.356 0.365 1,140,698 0.3602 0.00%
2015-01-29 0 0.395 0.385 0.395 0.385 0.395 1,864,000 733,530 0.3935 0.361 0.352 0.361 0.352 0.361 2,040,558 0.3595 1.28%
2015-01-28 0 0.390 0.390 0.400 0.390 0.400 2,706,000 1,072,330 0.3963 0.356 0.356 0.365 0.356 0.365 2,962,312 0.3620 1.30%
2015-01-27 0 0.385 0.385 0.390 0.385 0.415 7,466,000 2,980,450 0.3992 0.352 0.352 0.356 0.352 0.379 8,173,180 0.3647 2.67%
2015-01-26 0 0.375 0.375 0.385 0.375 0.385 58,000 21,920 0.3779 0.343 0.343 0.352 0.343 0.352 63,494 0.3452 -2.60%
2015-01-23 0 0.385 0.380 0.385 0.375 0.390 328,000 124,570 0.3798 0.352 0.347 0.352 0.343 0.356 359,068 0.3469 2.67%
2015-01-22 0 0.375 0.375 0.380 0.375 0.380 278,000 105,270 0.3787 0.343 0.343 0.347 0.343 0.347 304,332 0.3459 -1.32%
2015-01-21 0 0.380 0.375 0.385 0.360 0.390 11,064,000 4,033,270 0.3645 0.347 0.343 0.352 0.329 0.356 12,111,983 0.3330 -2.56%
2015-01-20 0 0.390 0.375 0.390 0.380 0.395 1,124,000 429,450 0.3821 0.356 0.343 0.356 0.347 0.361 1,230,465 0.3490 0.00%
2015-01-19 0 0.390 0.380 0.390 0.380 0.390 404,000 153,960 0.3811 0.356 0.347 0.356 0.347 0.356 442,267 0.3481 1.30%
2015-01-16 0 0.385 0.375 0.385 0.360 0.400 3,576,000 1,329,040 0.3717 0.352 0.343 0.352 0.329 0.365 3,914,719 0.3395 -1.28%
2015-01-15 0 0.390 0.380 0.390 0.380 0.390 132,000 50,570 0.3831 0.356 0.347 0.356 0.347 0.356 144,503 0.3500 2.63%
2015-01-14 0 0.380 0.380 0.385 0.380 0.385 416,000 159,080 0.3824 0.347 0.347 0.352 0.347 0.352 455,404 0.3493 -2.56%
2015-01-13 0 0.390 0.380 0.390 0.380 0.390 116,000 44,100 0.3802 0.356 0.347 0.356 0.347 0.356 126,988 0.3473 0.00%
2015-01-12 0 0.390 0.380 0.390 0.370 0.390 214,000 80,060 0.3741 0.356 0.347 0.356 0.338 0.356 234,270 0.3417 1.30%
2015-01-09 0 0.385 0.385 0.390 0.370 0.385 152,000 57,220 0.3764 0.352 0.352 0.356 0.338 0.352 166,397 0.3439 1.32%
2015-01-08 0 0.380 0.380 0.390 0.380 0.390 2,018,000 776,860 0.3850 0.347 0.347 0.356 0.347 0.356 2,209,145 0.3517 0.00%
2015-01-07 0 0.380 0.375 0.385 0.380 0.390 1,340,000 515,220 0.3845 0.347 0.343 0.352 0.347 0.356 1,466,925 0.3512 -3.80%
2015-01-06 0 0.395 0.390 0.395 0.380 0.395 1,648,000 636,750 0.3864 0.361 0.356 0.361 0.347 0.361 1,804,099 0.3529 0.00%
2015-01-05 0 0.395 0.390 0.400 0.390 0.395 980,000 382,890 0.3907 0.361 0.356 0.365 0.356 0.361 1,072,826 0.3569 -1.25%
2015-01-02 0 0.400 0.390 0.400 0.380 0.400 216,000 83,900 0.3884 0.365 0.356 0.365 0.347 0.365 236,460 0.3548 1.27%
2014-12-31 0 0.395 0.390 0.400 0.385 0.400 1,880,000 738,000 0.3926 0.361 0.356 0.365 0.352 0.365 2,058,074 0.3586 1.28%
2014-12-30 0 0.390 0.390 0.400 0.380 0.400 212,000 82,870 0.3909 0.356 0.356 0.365 0.347 0.365 232,081 0.3571 -2.50%
2014-12-29 0 0.400 0.390 0.400 0.390 0.400 238,000 94,680 0.3978 0.365 0.356 0.365 0.356 0.365 260,543 0.3634 0.00%
2014-12-24 0 0.400 0.400 0.405 0.380 0.400 360,000 143,320 0.3981 0.365 0.365 0.370 0.347 0.365 394,099 0.3637 2.56%
2014-12-23 0 0.390 0.385 0.395 0.380 0.405 1,470,000 567,980 0.3864 0.356 0.352 0.361 0.347 0.370 1,609,238 0.3529 1.30%
2014-12-22 0 0.385 0.385 0.395 0.380 0.400 2,176,000 830,510 0.3817 0.352 0.352 0.361 0.347 0.365 2,382,111 0.3486 -3.75%
2014-12-19 0 0.400 0.390 0.405 0.305 0.410 1,960,000 751,690 0.3835 0.365 0.356 0.370 0.279 0.375 2,145,651 0.3503 1.27%
2014-12-18 0 0.395 0.395 0.400 0.390 0.395 500,000 196,700 0.3934 0.361 0.361 0.365 0.356 0.361 547,360 0.3594 0.00%
2014-12-17 0 0.395 0.390 0.395 0.390 0.400 1,522,000 601,400 0.3951 0.361 0.356 0.361 0.356 0.365 1,666,164 0.3609 -1.25%
2014-12-16 0 0.400 0.390 0.405 0.390 0.400 264,000 103,940 0.3937 0.365 0.356 0.370 0.356 0.365 289,006 0.3596 0.00%
2014-12-15 0 0.400 0.395 0.400 0.400 0.400 244,000 97,600 0.4000 0.365 0.361 0.365 0.365 0.365 267,112 0.3654 1.27%
2014-12-12 0 0.395 0.395 0.400 0.395 0.400 472,000 188,440 0.3992 0.361 0.361 0.365 0.361 0.365 516,708 0.3647 0.00%
2014-12-11 0 0.395 0.395 0.405 0.390 0.400 370,000 147,100 0.3976 0.361 0.361 0.370 0.356 0.365 405,046 0.3632 -1.25%
2014-12-10 0 0.400 0.390 0.400 0.390 0.400 262,000 103,030 0.3932 0.365 0.356 0.365 0.356 0.365 286,817 0.3592 1.27%
2014-12-09 0 0.395 0.390 0.400 0.390 0.405 2,908,000 1,149,180 0.3952 0.361 0.356 0.365 0.356 0.370 3,183,446 0.3610 0.00%
2014-12-08 0 0.395 0.395 0.400 0.395 0.400 1,086,000 429,500 0.3955 0.361 0.361 0.365 0.361 0.365 1,188,866 0.3613 -1.25%
2014-12-05 0 0.400 0.395 0.405 0.385 0.400 444,000 175,220 0.3946 0.365 0.361 0.370 0.352 0.365 486,056 0.3605 1.27%
2014-12-04 0 0.395 0.395 0.400 0.395 0.400 524,000 208,730 0.3983 0.361 0.361 0.365 0.361 0.365 573,633 0.3639 1.28%
2014-12-03 0 0.390 0.390 0.405 0.390 0.400 702,000 279,140 0.3976 0.356 0.356 0.370 0.356 0.365 768,493 0.3632 -1.27%
2014-12-02 0 0.395 0.395 0.400 0.390 0.400 144,000 57,360 0.3983 0.361 0.361 0.365 0.356 0.365 157,640 0.3639 0.00%
2014-12-01 0 0.395 0.395 0.400 0.385 0.405 1,196,000 474,170 0.3965 0.361 0.361 0.365 0.352 0.370 1,309,285 0.3622 0.00%
2014-11-28 0 0.395 0.395 0.405 0.395 0.405 452,000 180,730 0.3998 0.361 0.361 0.370 0.361 0.370 494,813 0.3652 -2.47%
2014-11-27 0 0.405 0.395 0.410 0.385 0.405 2,882,000 1,138,710 0.3951 0.370 0.361 0.375 0.352 0.370 3,154,983 0.3609 2.53%
2014-11-26 0 0.395 0.395 0.405 0.395 0.410 1,340,000 532,020 0.3970 0.361 0.361 0.370 0.361 0.375 1,466,925 0.3627 -2.47%
2014-11-25 0 0.405 0.400 0.410 0.400 0.410 1,682,000 676,480 0.4022 0.370 0.365 0.375 0.365 0.375 1,841,319 0.3674 -1.22%
2014-11-24 0 0.410 0.405 0.410 0.400 0.425 974,000 392,930 0.4034 0.375 0.370 0.375 0.365 0.388 1,066,257 0.3685 1.23%
2014-11-21 0 0.405 0.400 0.410 0.400 0.405 1,594,000 640,540 0.4018 0.370 0.365 0.375 0.365 0.370 1,744,984 0.3671 -1.22%
2014-11-20 0 0.410 0.400 0.410 0.400 0.410 2,302,000 928,620 0.4034 0.375 0.365 0.375 0.365 0.375 2,520,046 0.3685 1.23%
2014-11-19 0 0.405 0.400 0.405 0.400 0.415 406,000 165,880 0.4086 0.370 0.365 0.370 0.365 0.379 444,456 0.3732 0.00%
2014-11-18 0 0.405 0.405 0.415 0.405 0.405 70,000 28,350 0.4050 0.370 0.370 0.379 0.370 0.370 76,630 0.3700 0.00%
2014-11-17 0 0.405 0.405 0.420 0.405 0.425 2,332,000 967,390 0.4148 0.370 0.370 0.384 0.370 0.388 2,552,887 0.3789 -2.41%
2014-11-14 0 0.415 0.405 0.420 0.400 0.415 308,000 125,880 0.4087 0.379 0.370 0.384 0.365 0.379 337,174 0.3733 0.00%
2014-11-13 0 0.415 0.400 0.415 0.400 0.415 46,000 18,720 0.4070 0.379 0.365 0.379 0.365 0.379 50,357 0.3717 0.00%
2014-11-12 0 0.415 0.400 0.415 0.400 0.415 500,000 201,460 0.4029 0.379 0.365 0.379 0.365 0.379 547,360 0.3681 3.75%
2014-11-11 0 0.400 0.400 0.420 0.395 0.410 6,492,000 2,591,140 0.3991 0.365 0.365 0.384 0.361 0.375 7,106,923 0.3646 -6.98%
2014-11-10 0 0.430 0.400 0.430 0.400 0.430 380,000 155,210 0.4084 0.393 0.365 0.393 0.365 0.393 415,994 0.3731 6.17%
2014-11-07 0 0.405 0.405 0.410 0.400 0.425 806,000 332,430 0.4124 0.370 0.370 0.375 0.365 0.388 882,344 0.3768 0.00%
2014-11-06 0 0.405 0.400 0.410 0.395 0.425 150,000 60,700 0.4047 0.370 0.365 0.375 0.361 0.388 164,208 0.3697 -1.22%
2014-11-05 0 0.410 0.395 0.410 0.395 0.410 194,000 77,450 0.3992 0.375 0.361 0.375 0.361 0.375 212,376 0.3647 1.23%
2014-11-04 0 0.405 0.390 0.410 0.395 0.405 330,000 132,390 0.4012 0.370 0.356 0.375 0.361 0.370 361,258 0.3665 1.25%
2014-11-03 0 0.400 0.400 0.410 0.400 0.400 74,000 29,600 0.4000 0.365 0.365 0.375 0.365 0.365 81,009 0.3654 0.00%
2014-10-31 0 0.400 0.400 0.405 0.395 0.400 306,000 122,280 0.3996 0.365 0.365 0.370 0.361 0.365 334,984 0.3650 -2.44%
2014-10-30 0 0.410 0.395 0.410 0.390 0.410 2,050,000 821,110 0.4005 0.375 0.361 0.375 0.356 0.375 2,244,176 0.3659 3.80%
2014-10-29 0 0.395 0.385 0.400 0.385 0.400 4,290,000 1,669,120 0.3891 0.361 0.352 0.365 0.352 0.365 4,696,349 0.3554 -1.25%
2014-10-28 0 0.400 0.385 0.400 0.385 0.400 3,990,000 1,557,800 0.3904 0.365 0.352 0.365 0.352 0.365 4,367,933 0.3566 0.00%
2014-10-27 0 0.400 0.385 0.400 0.390 0.405 1,946,000 768,310 0.3948 0.365 0.352 0.365 0.356 0.370 2,130,325 0.3607 0.00%
2014-10-24 0 0.400 0.395 0.405 0.400 0.410 552,000 221,000 0.4004 0.365 0.361 0.370 0.365 0.375 604,285 0.3657 1.27%
2014-10-23 0 0.395 0.400 0.405 0.390 0.405 398,000 158,100 0.3972 0.361 0.365 0.370 0.356 0.370 435,699 0.3629 -1.25%
2014-10-22 0 0.400 0.395 0.400 0.385 0.430 4,334,000 1,735,290 0.4004 0.365 0.361 0.365 0.352 0.393 4,744,517 0.3657 2.56%
2014-10-21 0 0.390 0.390 0.410 0.390 0.410 326,000 128,410 0.3939 0.356 0.356 0.375 0.356 0.375 356,879 0.3598 -2.50%
2014-10-20 0 0.400 0.395 0.410 0.395 0.405 2,230,000 889,900 0.3991 0.365 0.361 0.375 0.361 0.370 2,441,226 0.3645 0.00%
2014-10-17 0 0.400 0.400 0.410 0.395 0.410 300,000 118,930 0.3964 0.365 0.365 0.375 0.361 0.375 328,416 0.3621 0.00%
2014-10-16 0 0.400 0.400 0.410 0.400 0.415 500,000 201,720 0.4034 0.365 0.365 0.375 0.365 0.379 547,360 0.3685 -2.44%
2014-10-15 0 0.410 0.400 0.415 0.395 0.410 152,000 60,990 0.4013 0.375 0.365 0.379 0.361 0.375 166,397 0.3665 1.23%
2014-10-14 0 0.405 0.390 0.410 0.370 0.405 1,042,000 415,780 0.3990 0.370 0.356 0.375 0.338 0.370 1,140,698 0.3645 -1.22%
2014-10-13 0 0.410 0.395 0.410 0.390 0.410 302,000 123,520 0.4090 0.375 0.361 0.375 0.356 0.375 330,605 0.3736 -2.38%
2014-10-10 0 0.420 0.395 0.420 - - 0 0 - 0.384 0.361 0.384 - - 0 - -1.18%
2014-10-09 0 0.425 0.420 0.425 0.400 0.435 860,000 359,110 0.4176 0.388 0.384 0.388 0.365 0.397 941,459 0.3814 7.59%
2014-10-08 0 0.395 0.395 0.410 0.390 0.405 1,266,000 503,150 0.3974 0.361 0.361 0.375 0.356 0.370 1,385,916 0.3630 -1.25%
2014-10-07 0 0.400 0.395 0.400 0.400 0.400 82,000 32,800 0.4000 0.365 0.361 0.365 0.365 0.365 89,767 0.3654 -1.23%
2014-10-06 0 0.405 0.400 0.405 0.380 0.405 216,000 86,410 0.4000 0.370 0.365 0.370 0.347 0.370 236,460 0.3654 1.25%
2014-10-03 0 0.400 0.385 0.400 0.375 0.415 548,000 216,300 0.3947 0.365 0.352 0.365 0.343 0.379 599,907 0.3606 5.26%
2014-09-30 0 0.380 0.375 0.380 - - 2,000 760 0.3800 0.347 0.343 0.347 - - 2,189 0.3471 -5.00%
2014-09-29 0 0.400 0.385 0.400 0.365 0.400 1,266,000 499,800 0.3948 0.365 0.352 0.365 0.333 0.365 1,385,916 0.3606 0.00%
2014-09-26 0 0.400 0.400 0.405 0.395 0.405 1,574,000 631,830 0.4014 0.365 0.365 0.370 0.361 0.370 1,723,089 0.3667 -2.44%
2014-09-25 0 0.410 0.400 0.410 0.400 0.410 244,000 99,520 0.4079 0.375 0.365 0.375 0.365 0.375 267,112 0.3726 2.50%
2014-09-24 0 0.400 0.395 0.400 0.390 0.415 154,000 61,560 0.3997 0.365 0.361 0.365 0.356 0.379 168,587 0.3652 2.56%
2014-09-23 0 0.390 0.390 0.415 0.390 0.400 20,000 7,900 0.3950 0.356 0.356 0.379 0.356 0.365 21,894 0.3608 -1.27%
2014-09-22 0 0.395 0.395 0.405 0.390 0.395 134,000 52,460 0.3915 0.361 0.361 0.370 0.356 0.361 146,692 0.3576 -1.25%
2014-09-19 0 0.400 0.400 0.410 0.385 0.410 1,604,000 645,300 0.4023 0.365 0.365 0.375 0.352 0.375 1,755,931 0.3675 1.27%
2014-09-18 0 0.395 0.395 0.400 0.385 0.400 82,000 32,130 0.3918 0.361 0.361 0.365 0.352 0.365 89,767 0.3579 0.00%
2014-09-17 0 0.395 0.395 0.410 0.390 0.400 1,848,000 729,740 0.3949 0.361 0.361 0.375 0.356 0.365 2,023,043 0.3607 1.28%
2014-09-16 0 0.390 0.390 0.395 0.390 0.405 246,000 96,290 0.3914 0.356 0.356 0.361 0.356 0.370 269,301 0.3576 -3.70%
2014-09-15 0 0.405 0.390 0.405 0.385 0.405 626,000 247,660 0.3956 0.370 0.356 0.370 0.352 0.370 685,295 0.3614 1.25%
2014-09-12 0 0.400 0.385 0.400 0.380 0.400 1,630,000 626,530 0.3844 0.365 0.352 0.365 0.347 0.365 1,784,394 0.3511 3.90%
2014-09-11 0 0.385 0.385 0.395 0.365 0.400 1,492,000 574,180 0.3848 0.352 0.352 0.361 0.333 0.365 1,633,322 0.3515 -3.75%
2014-09-10 0 0.400 0.400 0.405 0.400 0.405 662,000 266,510 0.4026 0.365 0.365 0.370 0.365 0.370 724,705 0.3677 -1.23%
2014-09-08 0 0.405 0.405 0.420 0.400 0.405 310,000 124,680 0.4022 0.370 0.370 0.384 0.365 0.370 339,363 0.3674 -1.22%
2014-09-05 0 0.410 0.410 0.420 0.400 0.420 588,000 241,700 0.4111 0.375 0.375 0.384 0.365 0.384 643,695 0.3755 -1.20%
2014-09-04 0 0.415 0.410 0.415 0.410 0.420 750,000 310,430 0.4139 0.379 0.375 0.379 0.375 0.384 821,040 0.3781 -2.35%
2014-09-03 0 0.425 0.425 0.430 0.395 0.440 12,336,000 5,130,480 0.4159 0.388 0.388 0.393 0.361 0.402 13,504,467 0.3799 4.94%
2014-09-02 0 0.405 0.405 0.410 0.395 0.405 418,000 167,090 0.3997 0.370 0.370 0.375 0.361 0.370 457,593 0.3651 2.53%
2014-09-01 0 0.395 0.395 0.405 0.385 0.405 686,000 274,150 0.3996 0.361 0.361 0.370 0.352 0.370 750,978 0.3651 -1.25%
2014-08-29 0 0.400 0.395 0.405 0.395 0.400 470,000 187,300 0.3985 0.365 0.361 0.370 0.361 0.365 514,518 0.3640 0.00%
2014-08-28 0 0.400 0.400 0.405 0.400 0.410 2,020,000 810,400 0.4012 0.365 0.365 0.370 0.365 0.375 2,211,335 0.3665 -1.23%
2014-08-27 0 0.405 0.405 0.415 0.405 0.405 154,000 62,370 0.4050 0.370 0.370 0.379 0.370 0.370 168,587 0.3700 -3.57%
2014-08-26 0 0.420 0.405 0.420 0.385 0.430 2,328,000 943,330 0.4052 0.384 0.370 0.384 0.352 0.393 2,548,508 0.3701 -1.18%
2014-08-25 0 0.425 0.425 0.430 0.415 0.425 1,000,000 420,100 0.4201 0.388 0.388 0.393 0.379 0.388 1,094,720 0.3838 -1.16%
2014-08-22 0 0.430 0.420 0.430 0.420 0.440 4,596,000 1,947,630 0.4238 0.393 0.384 0.393 0.384 0.402 5,031,333 0.3871 0.00%
2014-08-21 0 0.430 0.420 0.430 0.415 0.440 524,000 221,500 0.4227 0.393 0.384 0.393 0.379 0.402 573,633 0.3861 3.61%
2014-08-20 0 0.415 0.410 0.420 0.410 0.415 124,000 51,430 0.4148 0.379 0.375 0.384 0.375 0.379 135,745 0.3789 -2.35%
2014-08-19 0 0.425 0.415 0.425 0.420 0.435 112,000 47,790 0.4267 0.388 0.379 0.388 0.384 0.397 122,609 0.3898 2.41%
2014-08-18 0 0.415 0.415 0.425 0.410 0.425 372,000 156,540 0.4208 0.379 0.379 0.388 0.375 0.388 407,236 0.3844 -1.19%
2014-08-15 0 0.420 0.420 0.425 0.410 0.420 98,000 41,120 0.4196 0.384 0.384 0.388 0.375 0.384 107,283 0.3833 0.00%
2014-08-14 0 0.420 0.415 0.420 0.405 0.420 378,000 156,940 0.4152 0.384 0.379 0.384 0.370 0.384 413,804 0.3793 0.00%
2014-08-13 0 0.420 0.415 0.425 0.400 0.445 2,812,000 1,177,260 0.4187 0.384 0.379 0.388 0.365 0.406 3,078,353 0.3824 2.44%
2014-08-12 0 0.410 0.405 0.410 0.405 0.420 630,000 259,090 0.4113 0.375 0.370 0.375 0.370 0.384 689,674 0.3757 -1.20%
2014-08-11 0 0.415 0.415 0.425 0.415 0.430 736,000 310,280 0.4216 0.379 0.379 0.388 0.379 0.393 805,714 0.3851 -3.49%
2014-08-08 0 0.430 0.420 0.430 0.415 0.430 1,950,000 823,010 0.4221 0.393 0.384 0.393 0.379 0.393 2,134,704 0.3855 -2.27%
2014-08-07 0 0.440 0.430 0.440 0.425 0.440 2,194,000 939,240 0.4281 0.402 0.393 0.402 0.388 0.402 2,401,816 0.3911 -1.12%
2014-08-06 0 0.445 0.430 0.445 0.425 0.455 7,342,000 3,251,600 0.4429 0.406 0.393 0.406 0.388 0.416 8,037,435 0.4046 3.49%
2014-08-05 0 0.430 0.425 0.430 0.385 0.440 9,744,000 4,170,190 0.4280 0.393 0.388 0.393 0.352 0.402 10,666,952 0.3909 11.69%
2014-08-04 0 0.385 0.385 0.395 0.385 0.405 6,026,000 2,364,330 0.3924 0.352 0.352 0.361 0.352 0.370 6,596,783 0.3584 -4.94%
2014-08-01 0 0.405 0.400 0.410 0.400 0.420 7,344,000 3,001,510 0.4087 0.370 0.365 0.375 0.365 0.384 8,039,624 0.3733 -3.57%
2014-07-31 0 0.420 0.415 0.420 0.405 0.420 14,708,000 6,129,160 0.4167 0.384 0.379 0.384 0.370 0.384 16,101,143 0.3807 2.44%
2014-07-30 0 0.410 0.410 0.415 0.385 0.435 24,446,000 10,028,060 0.4102 0.375 0.375 0.379 0.352 0.397 26,761,527 0.3747 9.33%
2014-07-29 0 0.375 0.370 0.375 0.370 0.375 130,000 48,700 0.3746 0.343 0.338 0.343 0.338 0.343 142,314 0.3422 -1.32%
2014-07-28 0 0.380 0.375 0.380 0.375 0.380 312,000 117,160 0.3755 0.347 0.343 0.347 0.343 0.347 341,553 0.3430 1.33%
2014-07-25 0 0.375 0.375 0.380 0.370 0.375 492,000 182,680 0.3713 0.343 0.343 0.347 0.338 0.343 538,602 0.3392 1.35%
2014-07-24 0 0.370 0.370 0.375 0.365 0.375 2,258,000 835,490 0.3700 0.338 0.338 0.343 0.333 0.343 2,471,878 0.3380 0.00%
2014-07-23 0 0.370 0.370 0.375 0.370 0.380 1,150,000 428,810 0.3729 0.338 0.338 0.343 0.338 0.347 1,258,928 0.3406 -1.33%
2014-07-22 0 0.375 0.375 0.380 0.375 0.380 882,000 334,140 0.3788 0.343 0.343 0.347 0.343 0.347 965,543 0.3461 1.35%
2014-07-21 0 0.370 0.370 0.375 0.370 0.375 372,000 137,990 0.3709 0.338 0.338 0.343 0.338 0.343 407,236 0.3388 -1.33%
2014-07-18 0 0.375 0.375 0.385 0.375 0.375 390,000 146,250 0.3750 0.343 0.343 0.352 0.343 0.343 426,941 0.3426 0.00%
2014-07-17 0 0.375 0.375 0.380 0.375 0.380 788,000 296,530 0.3763 0.343 0.343 0.347 0.343 0.347 862,639 0.3437 -1.32%
2014-07-16 0 0.380 0.380 0.385 0.375 0.395 2,420,000 930,150 0.3844 0.347 0.347 0.352 0.343 0.361 2,649,223 0.3511 1.33%
2014-07-15 0 0.375 0.375 0.380 0.375 0.375 136,000 51,000 0.3750 0.343 0.343 0.347 0.343 0.343 148,882 0.3426 0.00%
2014-07-14 0 0.375 0.375 0.385 0.370 0.375 1,260,000 467,500 0.3710 0.343 0.343 0.352 0.338 0.343 1,379,347 0.3389 0.00%
2014-07-11 0 0.375 0.375 0.385 0.370 0.380 504,000 188,590 0.3742 0.343 0.343 0.352 0.338 0.347 551,739 0.3418 0.00%
2014-07-10 0 0.375 0.375 0.380 0.370 0.390 828,000 314,170 0.3794 0.343 0.343 0.347 0.338 0.356 906,428 0.3466 -1.32%
2014-07-09 0 0.380 0.380 0.390 0.375 0.415 9,268,000 3,636,720 0.3924 0.347 0.347 0.356 0.343 0.379 10,145,866 0.3584 5.56%
2014-07-08 0 0.360 0.360 0.375 0.360 0.360 502,000 180,720 0.3600 0.329 0.329 0.343 0.329 0.329 549,549 0.3289 -1.37%
2014-07-07 0 0.365 0.365 0.375 0.365 0.370 224,000 81,810 0.3652 0.333 0.333 0.343 0.333 0.338 245,217 0.3336 0.00%
2014-07-04 0 0.365 0.365 0.370 0.365 0.375 240,000 88,600 0.3692 0.333 0.333 0.338 0.333 0.343 262,733 0.3372 0.00%
2014-07-03 0 0.365 0.365 0.375 0.355 0.375 1,460,000 528,950 0.3623 0.333 0.333 0.343 0.324 0.343 1,598,291 0.3309 0.00%
2014-07-02 0 0.365 0.355 0.365 0.355 0.365 1,006,000 362,390 0.3602 0.333 0.324 0.333 0.324 0.333 1,101,288 0.3291 2.82%
2014-06-30 0 0.355 0.355 0.360 0.350 0.355 738,000 260,510 0.3530 0.324 0.324 0.329 0.320 0.324 807,903 0.3225 0.00%
2014-06-27 0 0.355 0.355 0.360 0.350 0.355 134,000 47,460 0.3542 0.324 0.324 0.329 0.320 0.324 146,692 0.3235 1.43%
2014-06-26 0 0.350 0.350 0.355 0.350 0.350 438,000 153,300 0.3500 0.320 0.320 0.324 0.320 0.320 479,487 0.3197 0.00%
2014-06-25 0 0.350 0.350 0.360 0.350 0.355 1,442,000 507,410 0.3519 0.320 0.320 0.329 0.320 0.324 1,578,586 0.3214 -1.41%
2014-06-24 0 0.355 0.355 0.370 0.355 0.365 660,000 238,300 0.3611 0.324 0.324 0.338 0.324 0.333 722,515 0.3298 -1.39%
2014-06-23 0 0.360 0.360 0.370 0.340 0.370 2,890,000 1,039,160 0.3596 0.329 0.329 0.338 0.311 0.338 3,163,741 0.3285 -5.26%
2014-06-20 0 0.380 0.380 0.385 0.365 0.380 850,000 314,470 0.3700 0.347 0.347 0.352 0.333 0.347 930,512 0.3380 1.33%
2014-06-19 0 0.375 0.365 0.375 0.365 0.380 1,582,000 590,930 0.3735 0.343 0.333 0.343 0.333 0.347 1,731,847 0.3412 2.74%
2014-06-18 0 0.365 0.365 0.375 0.360 0.375 4,144,000 1,526,280 0.3683 0.333 0.333 0.343 0.329 0.343 4,536,520 0.3364 0.00%
2014-06-17 0 0.365 0.355 0.370 0.360 0.365 358,000 130,590 0.3648 0.333 0.324 0.338 0.329 0.333 391,910 0.3332 0.00%
2014-06-16 0 0.365 0.360 0.370 0.360 0.365 3,074,000 1,111,500 0.3616 0.333 0.329 0.338 0.329 0.333 3,365,169 0.3303 1.39%
2014-06-13 0 0.360 0.355 0.365 0.355 0.365 220,000 78,950 0.3589 0.329 0.324 0.333 0.324 0.333 240,838 0.3278 0.00%
2014-06-12 0 0.360 0.360 0.365 0.355 0.365 766,000 275,110 0.3592 0.329 0.329 0.333 0.324 0.333 838,556 0.3281 -2.70%
2014-06-11 0 0.370 0.365 0.375 0.355 0.370 848,000 309,910 0.3655 0.338 0.333 0.343 0.324 0.338 928,323 0.3338 2.78%
2014-06-10 0 0.360 0.360 0.365 0.355 0.365 236,000 83,800 0.3551 0.329 0.329 0.333 0.324 0.333 258,354 0.3244 -1.37%
2014-06-09 0 0.365 0.360 0.370 0.350 0.365 1,510,000 545,840 0.3615 0.333 0.329 0.338 0.320 0.333 1,653,027 0.3302 1.39%
2014-06-06 0 0.360 0.350 0.365 0.345 0.360 1,480,000 526,510 0.3558 0.329 0.320 0.333 0.315 0.329 1,620,186 0.3250 2.86%
2014-06-05 0 0.350 0.350 0.360 0.350 0.350 164,000 57,400 0.3500 0.320 0.320 0.329 0.320 0.320 179,534 0.3197 -1.41%
2014-06-04 0 0.355 0.350 0.355 0.350 0.355 854,000 300,550 0.3519 0.324 0.320 0.324 0.320 0.324 934,891 0.3215 0.00%
2014-06-03 0 0.355 0.350 0.355 0.350 0.355 480,000 168,520 0.3511 0.324 0.320 0.324 0.320 0.324 525,466 0.3207 1.43%
2014-05-30 0 0.350 0.350 0.360 0.350 0.360 1,252,000 448,310 0.3581 0.320 0.320 0.329 0.320 0.329 1,370,590 0.3271 -1.41%
2014-05-29 0 0.355 0.350 0.355 0.350 0.355 660,000 233,830 0.3543 0.324 0.320 0.324 0.320 0.324 722,515 0.3236 1.43%
2014-05-28 0 0.350 0.350 0.355 0.350 0.355 764,000 269,900 0.3533 0.320 0.320 0.324 0.320 0.324 836,366 0.3227 0.00%
2014-05-27 0 0.350 0.350 0.355 0.345 0.350 396,000 137,890 0.3482 0.320 0.320 0.324 0.315 0.320 433,509 0.3181 -1.41%
2014-05-26 0 0.355 0.355 0.360 0.345 0.355 898,000 313,350 0.3489 0.324 0.324 0.329 0.315 0.324 983,059 0.3188 1.43%
2014-05-23 0 0.350 0.350 0.360 0.350 0.350 160,000 56,000 0.3500 0.320 0.320 0.329 0.320 0.320 175,155 0.3197 -1.41%
2014-05-22 0 0.355 0.355 0.360 0.355 0.360 1,196,000 429,670 0.3593 0.324 0.324 0.329 0.324 0.329 1,309,285 0.3282 -1.39%
2014-05-21 0 0.360 0.350 0.360 0.345 0.360 2,376,000 852,820 0.3589 0.329 0.320 0.329 0.315 0.329 2,601,055 0.3279 1.41%
2014-05-20 0 0.355 0.355 0.360 0.345 0.360 11,314,000 3,965,400 0.3505 0.324 0.324 0.329 0.315 0.329 12,385,663 0.3202 0.00%
2014-05-19 0 0.355 0.355 0.360 0.340 0.350 186,000 64,330 0.3459 0.324 0.324 0.329 0.311 0.320 203,618 0.3159 0.00%
2014-05-16 0 0.355 0.350 0.355 0.350 0.355 122,000 42,960 0.3521 0.324 0.320 0.324 0.320 0.324 133,556 0.3217 -1.39%
2014-05-15 0 0.360 0.350 0.360 0.345 0.360 1,436,000 514,770 0.3585 0.329 0.320 0.329 0.315 0.329 1,572,018 0.3275 1.41%
2014-05-14 0 0.355 0.340 0.360 0.345 0.360 292,000 102,390 0.3507 0.324 0.311 0.329 0.315 0.329 319,658 0.3203 1.43%
2014-05-13 0 0.350 0.350 0.355 0.350 0.355 90,000 31,750 0.3528 0.320 0.320 0.324 0.320 0.324 98,525 0.3223 -1.41%
2014-05-12 0 0.355 0.350 0.355 0.335 0.355 816,000 279,220 0.3422 0.324 0.320 0.324 0.306 0.324 893,292 0.3126 0.00%
2014-05-09 0 0.355 0.350 0.355 0.345 0.355 350,000 123,150 0.3519 0.324 0.320 0.324 0.315 0.324 383,152 0.3214 2.90%
2014-05-08 0 0.345 0.345 0.350 0.340 0.360 1,012,000 357,680 0.3534 0.315 0.315 0.320 0.311 0.329 1,107,857 0.3229 -1.43%
2014-05-07 0 0.350 0.350 0.360 0.345 0.360 756,000 265,160 0.3507 0.320 0.320 0.329 0.315 0.329 827,608 0.3204 -2.78%
2014-05-05 0 0.360 0.350 0.360 0.345 0.360 400,000 141,630 0.3541 0.329 0.320 0.329 0.315 0.329 437,888 0.3234 1.41%
2014-05-02 0 0.355 0.350 0.355 0.340 0.360 4,094,000 1,466,580 0.3582 0.324 0.320 0.324 0.311 0.329 4,481,784 0.3272 4.41%
2014-04-30 0 0.340 0.335 0.340 0.330 0.350 578,000 197,990 0.3425 0.311 0.306 0.311 0.301 0.320 632,748 0.3129 -2.86%
2014-04-29 0 0.350 0.340 0.355 0.335 0.350 94,000 32,370 0.3444 0.320 0.311 0.324 0.306 0.320 102,904 0.3146 1.45%
2014-04-28 0 0.345 0.345 0.350 0.345 0.345 184,000 63,480 0.3450 0.315 0.315 0.320 0.315 0.315 201,428 0.3151 -1.43%
2014-04-25 0 0.350 0.345 0.355 0.345 0.355 1,262,000 439,290 0.3481 0.320 0.315 0.324 0.315 0.324 1,381,537 0.3180 0.00%
2014-04-24 0 0.350 0.345 0.355 0.340 0.350 320,000 110,090 0.3440 0.320 0.315 0.324 0.311 0.320 350,310 0.3143 1.45%
2014-04-23 0 0.345 0.345 0.355 0.340 0.350 246,000 85,320 0.3468 0.315 0.315 0.324 0.311 0.320 269,301 0.3168 0.00%
2014-04-22 0 0.345 0.345 0.350 0.340 0.345 874,000 301,290 0.3447 0.315 0.315 0.320 0.311 0.315 956,785 0.3149 -1.43%
2014-04-17 0 0.350 0.345 0.350 0.350 0.360 294,000 104,570 0.3557 0.320 0.315 0.320 0.320 0.329 321,848 0.3249 -1.41%
2014-04-16 0 0.355 0.340 0.355 0.335 0.385 3,224,000 1,152,860 0.3576 0.324 0.311 0.324 0.306 0.352 3,529,377 0.3266 2.90%
2014-04-15 0 0.345 0.345 0.350 0.340 0.350 306,000 105,790 0.3457 0.315 0.315 0.320 0.311 0.320 334,984 0.3158 -1.43%
2014-04-14 0 0.350 0.350 0.355 0.340 0.350 1,328,000 456,960 0.3441 0.320 0.320 0.324 0.311 0.320 1,453,788 0.3143 0.00%
2014-04-11 0 0.350 0.340 0.350 0.330 0.350 1,914,000 643,250 0.3361 0.320 0.311 0.320 0.301 0.320 2,095,294 0.3070 1.45%
2014-04-10 0 0.345 0.340 0.345 0.335 0.345 1,200,000 408,080 0.3401 0.315 0.311 0.315 0.306 0.315 1,313,664 0.3106 0.00%
2014-04-09 0 0.345 0.345 0.350 0.325 0.350 2,430,000 823,050 0.3387 0.315 0.315 0.320 0.297 0.320 2,660,170 0.3094 -1.43%
2014-04-08 0 0.350 0.350 0.355 0.340 0.350 650,000 226,370 0.3483 0.320 0.320 0.324 0.311 0.320 711,568 0.3181 0.00%
2014-04-07 0 0.350 0.350 0.355 0.345 0.350 638,000 220,900 0.3462 0.320 0.320 0.324 0.315 0.320 698,431 0.3163 2.94%
2014-04-04 0 0.340 0.340 0.350 0.340 0.360 1,416,000 483,510 0.3415 0.311 0.311 0.320 0.311 0.329 1,550,124 0.3119 -2.86%
2014-04-03 0 0.350 0.350 0.355 0.350 0.350 600,000 210,500 0.3508 0.320 0.320 0.324 0.320 0.320 656,832 0.3205 0.00%
2014-04-02 0 0.350 0.350 0.355 0.350 0.355 1,396,000 489,180 0.3504 0.320 0.320 0.324 0.320 0.324 1,528,229 0.3201 -1.41%
2014-04-01 0 0.355 0.355 0.360 0.350 0.355 992,000 351,410 0.3542 0.324 0.324 0.329 0.320 0.324 1,085,962 0.3236 1.43%
2014-03-31 0 0.350 0.350 0.355 0.350 0.355 340,000 120,520 0.3545 0.320 0.320 0.324 0.320 0.324 372,205 0.3238 -1.41%
2014-03-28 0 0.355 0.355 0.360 0.340 0.360 2,224,000 791,680 0.3560 0.324 0.324 0.329 0.311 0.329 2,434,657 0.3252 2.90%
2014-03-27 0 0.345 0.345 0.355 0.340 0.350 3,772,000 1,298,350 0.3442 0.315 0.315 0.324 0.311 0.320 4,129,284 0.3144 -5.48%
2014-03-26 0 0.365 0.360 0.365 0.355 0.370 1,162,000 419,440 0.3610 0.333 0.329 0.333 0.324 0.338 1,272,065 0.3297 1.39%
2014-03-25 0 0.360 0.360 0.365 0.350 0.360 634,000 224,170 0.3536 0.329 0.329 0.333 0.320 0.329 694,053 0.3230 0.00%
2014-03-24 0 0.360 0.355 0.360 0.350 0.360 736,000 259,240 0.3522 0.329 0.324 0.329 0.320 0.329 805,714 0.3218 0.00%
2014-03-21 0 0.360 0.360 0.365 0.350 0.360 612,000 218,780 0.3575 0.329 0.329 0.333 0.320 0.329 669,969 0.3266 1.41%
2014-03-20 0 0.355 0.355 0.360 0.340 0.360 1,052,000 374,220 0.3557 0.324 0.324 0.329 0.311 0.329 1,151,646 0.3249 0.00%
2014-03-19 0 0.355 0.355 0.360 0.340 0.370 4,928,000 1,725,430 0.3501 0.324 0.324 0.329 0.311 0.338 5,394,780 0.3198 -1.39%
2014-03-18 0 0.360 0.360 0.365 0.350 0.370 1,146,000 410,040 0.3578 0.329 0.329 0.333 0.320 0.338 1,254,549 0.3268 2.86%
2014-03-17 0 0.350 0.350 0.365 0.345 0.380 1,718,000 621,400 0.3617 0.320 0.320 0.333 0.315 0.347 1,880,729 0.3304 -4.11%
2014-03-14 0 0.365 0.365 0.370 0.360 0.395 4,942,000 1,843,510 0.3730 0.333 0.333 0.338 0.329 0.361 5,410,107 0.3408 -7.59%
2014-03-13 0 0.395 0.395 0.400 0.335 0.435 39,922,000 16,015,120 0.4012 0.361 0.361 0.365 0.306 0.397 43,703,414 0.3665 23.44%
2014-03-12 0 0.320 0.320 0.325 0.320 0.340 750,000 242,810 0.3237 0.292 0.292 0.297 0.292 0.311 821,040 0.2957 -4.48%
2014-03-11 0 0.335 0.335 0.345 0.335 0.340 454,000 152,490 0.3359 0.306 0.306 0.315 0.306 0.311 497,003 0.3068 -1.47%
2014-03-10 0 0.340 0.335 0.340 0.335 0.345 328,000 110,980 0.3384 0.311 0.306 0.311 0.306 0.315 359,068 0.3091 -2.86%
2014-03-07 0 0.350 0.335 0.350 0.325 0.350 1,574,000 530,210 0.3369 0.320 0.306 0.320 0.297 0.320 1,723,089 0.3077 7.69%
2014-03-06 0 0.325 0.325 0.330 0.325 0.330 1,222,000 401,860 0.3289 0.297 0.297 0.301 0.297 0.301 1,337,748 0.3004 0.00%
2014-03-05 0 0.325 0.325 0.330 0.320 0.325 1,016,000 328,800 0.3236 0.297 0.297 0.301 0.292 0.297 1,112,236 0.2956 0.00%
2014-03-04 0 0.325 0.320 0.325 0.320 0.330 1,504,000 486,760 0.3236 0.297 0.292 0.297 0.292 0.301 1,646,459 0.2956 0.00%
2014-03-03 0 0.325 0.325 0.330 0.325 0.325 748,000 243,100 0.3250 0.297 0.297 0.301 0.297 0.297 818,851 0.2969 0.00%
2014-02-28 0 0.325 0.325 0.330 0.325 0.325 338,000 109,850 0.3250 0.297 0.297 0.301 0.297 0.297 370,015 0.2969 -1.52%
2014-02-27 0 0.330 0.325 0.330 0.325 0.335 1,498,000 495,150 0.3305 0.301 0.297 0.301 0.297 0.306 1,639,891 0.3019 3.13%
2014-02-26 0 0.320 0.320 0.325 0.320 0.325 664,000 215,660 0.3248 0.292 0.292 0.297 0.292 0.297 726,894 0.2967 -1.54%
2014-02-25 0 0.325 0.320 0.330 0.320 0.330 2,114,000 691,960 0.3273 0.297 0.292 0.301 0.292 0.301 2,314,238 0.2990 0.00%
2014-02-24 0 0.325 0.320 0.325 0.320 0.325 1,912,000 620,400 0.3245 0.297 0.292 0.297 0.292 0.297 2,093,105 0.2964 0.00%
2014-02-21 0 0.325 0.320 0.330 0.320 0.330 602,000 194,240 0.3227 0.297 0.292 0.301 0.292 0.301 659,021 0.2947 0.00%
2014-02-20 0 0.325 0.325 0.330 0.320 0.325 286,000 92,880 0.3248 0.297 0.297 0.301 0.292 0.297 313,090 0.2967 -2.99%
2014-02-19 0 0.335 0.325 0.335 0.330 0.335 408,000 135,660 0.3325 0.306 0.297 0.306 0.301 0.306 446,646 0.3037 1.52%
2014-02-18 0 0.330 0.330 0.335 0.320 0.330 1,766,000 579,310 0.3280 0.301 0.301 0.306 0.292 0.301 1,933,276 0.2997 0.00%
2014-02-17 0 0.330 0.325 0.330 0.320 0.330 1,722,000 559,700 0.3250 0.301 0.297 0.301 0.292 0.301 1,885,108 0.2969 3.13%
2014-02-14 0 0.320 0.320 0.330 0.320 0.325 1,292,000 418,520 0.3239 0.292 0.292 0.301 0.292 0.297 1,414,378 0.2959 0.00%
2014-02-13 0 0.320 0.320 0.325 0.320 0.330 846,000 273,450 0.3232 0.292 0.292 0.297 0.292 0.301 926,133 0.2953 -1.54%
2014-02-12 0 0.325 0.320 0.325 0.315 0.325 1,478,000 476,230 0.3222 0.297 0.292 0.297 0.288 0.297 1,617,996 0.2943 1.56%
2014-02-11 0 0.320 0.315 0.320 0.315 0.320 1,524,000 480,680 0.3154 0.292 0.288 0.292 0.288 0.292 1,668,353 0.2881 1.59%
2014-02-10 0 0.315 0.315 0.320 0.315 0.320 776,000 247,470 0.3189 0.288 0.288 0.292 0.288 0.292 849,503 0.2913 -1.56%
2014-02-07 0 0.320 0.315 0.320 0.310 0.320 2,296,000 716,120 0.3119 0.292 0.288 0.292 0.283 0.292 2,513,477 0.2849 0.00%
2014-02-06 0 0.320 0.315 0.320 0.310 0.320 2,108,000 667,290 0.3166 0.292 0.288 0.292 0.283 0.292 2,307,670 0.2892 0.00%
2014-02-05 0 0.320 0.320 0.325 0.320 0.325 328,000 105,980 0.3231 0.292 0.292 0.297 0.292 0.297 359,068 0.2952 0.00%
2014-02-04 0 0.320 0.315 0.320 0.315 0.330 5,184,000 1,672,860 0.3227 0.292 0.288 0.292 0.288 0.301 5,675,029 0.2948 -3.03%
2014-01-30 0 0.330 0.330 0.340 0.330 0.340 554,000 183,060 0.3304 0.301 0.301 0.311 0.301 0.311 606,475 0.3018 -1.49%
2014-01-29 0 0.335 0.335 0.345 0.335 0.345 1,154,000 393,440 0.3409 0.306 0.306 0.315 0.306 0.315 1,263,307 0.3114 -2.90%
2014-01-28 0 0.345 0.340 0.345 0.335 0.345 1,652,000 560,470 0.3393 0.315 0.311 0.315 0.306 0.315 1,808,478 0.3099 1.47%
2014-01-27 0 0.340 0.340 0.350 0.335 0.350 758,000 261,680 0.3452 0.311 0.311 0.320 0.306 0.320 829,798 0.3154 -2.86%
2014-01-24 0 0.350 0.350 0.355 0.350 0.355 838,000 296,020 0.3532 0.320 0.320 0.324 0.320 0.324 917,375 0.3227 0.00%
2014-01-23 0 0.350 0.350 0.355 0.350 0.365 1,358,000 478,710 0.3525 0.320 0.320 0.324 0.320 0.333 1,486,630 0.3220 -1.41%
2014-01-22 0 0.355 0.355 0.360 0.355 0.365 510,000 184,050 0.3609 0.324 0.324 0.329 0.324 0.333 558,307 0.3297 -1.39%
2014-01-21 0 0.360 0.360 0.365 0.355 0.370 1,254,000 452,290 0.3607 0.329 0.329 0.333 0.324 0.338 1,372,779 0.3295 1.41%
2014-01-20 0 0.355 0.355 0.360 0.350 0.355 666,000 236,070 0.3545 0.324 0.324 0.329 0.320 0.324 729,084 0.3238 1.43%
2014-01-17 0 0.350 0.350 0.360 0.350 0.360 9,758,000 3,462,350 0.3548 0.320 0.320 0.329 0.320 0.329 10,682,278 0.3241 0.00%
2014-01-16 0 0.350 0.350 0.355 0.350 0.360 2,048,000 725,970 0.3545 0.320 0.320 0.324 0.320 0.329 2,241,987 0.3238 -1.41%
2014-01-15 0 0.355 0.350 0.355 0.350 0.355 1,610,000 568,150 0.3529 0.324 0.320 0.324 0.320 0.324 1,762,499 0.3224 0.00%
2014-01-14 0 0.355 0.355 0.360 0.350 0.355 1,132,000 401,220 0.3544 0.324 0.324 0.329 0.320 0.324 1,239,223 0.3238 -1.39%
2014-01-13 0 0.360 0.360 0.365 0.360 0.370 2,522,000 909,870 0.3608 0.329 0.329 0.333 0.329 0.338 2,760,884 0.3296 -4.00%
2014-01-10 0 0.375 0.365 0.375 0.365 0.375 1,348,000 497,720 0.3692 0.343 0.333 0.343 0.333 0.343 1,475,683 0.3373 2.74%
2014-01-09 0 0.365 0.365 0.375 0.365 0.375 1,060,000 395,720 0.3733 0.333 0.333 0.343 0.333 0.343 1,160,403 0.3410 -2.67%
2014-01-08 0 0.375 0.365 0.375 0.355 0.375 2,942,000 1,080,270 0.3672 0.343 0.333 0.343 0.324 0.343 3,220,666 0.3354 5.63%
2014-01-07 0 0.355 0.355 0.360 0.350 0.360 360,000 128,210 0.3561 0.324 0.324 0.329 0.320 0.329 394,099 0.3253 1.43%
2014-01-06 0 0.350 0.350 0.360 0.350 0.360 556,000 197,120 0.3545 0.320 0.320 0.329 0.320 0.329 608,664 0.3239 -2.78%
2014-01-03 0 0.360 0.350 0.360 0.350 0.360 1,324,000 470,550 0.3554 0.329 0.320 0.329 0.320 0.329 1,449,409 0.3246 2.86%
2014-01-02 0 0.350 0.350 0.360 0.345 0.360 888,000 313,230 0.3527 0.320 0.320 0.329 0.315 0.329 972,111 0.3222 -1.41%
2013-12-31 0 0.355 0.355 0.360 0.355 0.360 524,000 187,720 0.3582 0.324 0.324 0.329 0.324 0.329 573,633 0.3272 0.00%
2013-12-30 0 0.355 0.355 0.360 0.355 0.355 62,000 22,010 0.3550 0.324 0.324 0.329 0.324 0.324 67,873 0.3243 0.00%
2013-12-27 0 0.355 0.355 0.365 0.355 0.360 538,000 193,130 0.3590 0.324 0.324 0.333 0.324 0.329 588,959 0.3279 -1.39%
2013-12-24 0 0.360 0.360 0.365 0.350 0.360 78,000 27,960 0.3585 0.329 0.329 0.333 0.320 0.329 85,388 0.3274 2.86%
2013-12-23 0 0.350 0.350 0.360 0.350 0.360 624,000 222,440 0.3565 0.320 0.320 0.329 0.320 0.329 683,105 0.3256 -1.41%
2013-12-20 0 0.355 0.350 0.360 0.350 0.355 1,408,000 497,830 0.3536 0.324 0.320 0.329 0.320 0.324 1,541,366 0.3230 0.00%
2013-12-19 0 0.355 0.355 0.360 0.355 0.360 746,000 266,710 0.3575 0.324 0.324 0.329 0.324 0.329 816,661 0.3266 -1.39%
2013-12-18 0 0.360 0.360 0.365 0.360 0.365 658,000 236,990 0.3602 0.329 0.329 0.333 0.329 0.333 720,326 0.3290 -1.37%
2013-12-17 0 0.365 0.365 0.370 0.360 0.370 2,828,000 1,028,740 0.3638 0.333 0.333 0.338 0.329 0.338 3,095,868 0.3323 1.39%
2013-12-16 0 0.360 0.355 0.365 0.355 0.365 1,584,000 568,300 0.3588 0.329 0.324 0.333 0.324 0.333 1,734,037 0.3277 -1.37%
2013-12-13 0 0.365 0.360 0.365 0.360 0.365 1,008,000 363,620 0.3607 0.333 0.329 0.333 0.329 0.333 1,103,478 0.3295 0.00%
2013-12-12 0 0.365 0.365 0.375 0.365 0.370 1,420,000 522,710 0.3681 0.333 0.333 0.343 0.333 0.338 1,554,502 0.3363 1.39%
2013-12-11 0 0.360 0.360 0.365 0.360 0.365 1,534,000 555,330 0.3620 0.329 0.329 0.333 0.329 0.333 1,679,301 0.3307 -2.70%
2013-12-10 0 0.370 0.365 0.370 0.370 0.370 1,506,000 557,220 0.3700 0.338 0.333 0.338 0.338 0.338 1,648,648 0.3380 -1.33%
2013-12-09 0 0.375 0.370 0.375 0.365 0.375 1,816,000 672,390 0.3703 0.343 0.338 0.343 0.333 0.343 1,988,012 0.3382 -1.32%
2013-12-06 0 0.380 0.375 0.380 0.370 0.385 3,468,000 1,307,330 0.3770 0.347 0.343 0.347 0.338 0.352 3,796,489 0.3444 0.00%
2013-12-05 0 0.380 0.375 0.380 0.365 0.385 6,527,000 2,444,010 0.3744 0.347 0.343 0.347 0.333 0.352 7,145,238 0.3420 2.70%
2013-12-04 0 0.370 0.370 0.375 0.360 0.370 1,244,000 453,760 0.3648 0.338 0.338 0.343 0.329 0.338 1,361,832 0.3332 0.00%
2013-12-03 0 0.370 0.370 0.375 0.360 0.370 2,326,000 849,150 0.3651 0.338 0.338 0.343 0.329 0.338 2,546,319 0.3335 1.37%
2013-12-02 0 0.365 0.360 0.365 0.360 0.370 1,694,000 614,680 0.3629 0.333 0.329 0.333 0.329 0.338 1,854,456 0.3315 -1.35%
2013-11-29 0 0.370 0.365 0.375 0.360 0.385 10,332,000 3,836,430 0.3713 0.338 0.333 0.343 0.329 0.352 11,310,648 0.3392 1.37%
2013-11-28 0 0.365 0.360 0.365 0.360 0.365 1,064,000 387,360 0.3641 0.333 0.329 0.333 0.329 0.333 1,164,782 0.3326 0.00%
2013-11-27 0 0.365 0.360 0.370 0.355 0.365 674,000 242,470 0.3597 0.333 0.329 0.338 0.324 0.333 737,841 0.3286 2.82%
2013-11-26 0 0.355 0.355 0.360 0.355 0.365 910,000 327,750 0.3602 0.324 0.324 0.329 0.324 0.333 996,195 0.3290 -2.74%
2013-11-25 0 0.365 0.360 0.365 0.360 0.365 1,026,000 374,460 0.3650 0.333 0.329 0.333 0.329 0.333 1,123,183 0.3334 0.00%
2013-11-22 0 0.365 0.365 0.370 0.365 0.370 366,000 133,600 0.3650 0.333 0.333 0.338 0.333 0.338 400,668 0.3334 0.00%
2013-11-21 0 0.365 0.365 0.370 0.360 0.370 1,052,000 384,110 0.3651 0.333 0.333 0.338 0.329 0.338 1,151,646 0.3335 -1.35%
2013-11-20 0 0.370 0.360 0.365 0.355 0.370 1,118,000 407,500 0.3645 0.338 0.329 0.333 0.324 0.338 1,223,897 0.3330 4.23%
2013-11-19 0 0.355 0.355 0.360 0.355 0.365 464,000 165,310 0.3563 0.324 0.324 0.329 0.324 0.333 507,950 0.3254 -1.39%
2013-11-18 0 0.360 0.360 0.365 0.355 0.370 1,236,000 448,010 0.3625 0.329 0.329 0.333 0.324 0.338 1,353,074 0.3311 0.00%
2013-11-15 0 0.360 0.355 0.365 0.355 0.360 1,444,000 515,040 0.3567 0.329 0.324 0.333 0.324 0.329 1,580,776 0.3258 1.41%
2013-11-14 0 0.355 0.355 0.360 0.355 0.360 478,000 171,170 0.3581 0.324 0.324 0.329 0.324 0.329 523,276 0.3271 -1.39%
2013-11-13 0 0.360 0.355 0.360 0.350 0.365 5,504,000 1,950,170 0.3543 0.329 0.324 0.329 0.320 0.333 6,025,339 0.3237 0.00%
2013-11-12 0 0.360 0.355 0.360 0.360 0.360 610,000 219,600 0.3600 0.329 0.324 0.329 0.329 0.329 667,779 0.3289 -1.37%
2013-11-11 0 0.365 0.360 0.365 0.360 0.365 636,000 229,960 0.3616 0.333 0.329 0.333 0.329 0.333 696,242 0.3303 1.39%
2013-11-08 0 0.360 0.355 0.365 0.355 0.360 956,000 343,730 0.3596 0.329 0.324 0.333 0.324 0.329 1,046,552 0.3284 0.00%
2013-11-07 0 0.360 0.360 0.365 0.360 0.365 2,372,000 853,930 0.3600 0.329 0.329 0.333 0.329 0.333 2,596,676 0.3289 0.00%
2013-11-06 0 0.360 0.360 0.365 0.355 0.360 528,000 190,000 0.3598 0.329 0.329 0.333 0.324 0.329 578,012 0.3287 0.00%
2013-11-05 0 0.360 0.360 0.365 0.355 0.360 288,000 103,590 0.3597 0.329 0.329 0.333 0.324 0.329 315,279 0.3286 0.00%
2013-11-04 0 0.360 0.360 0.365 0.355 0.360 788,000 283,260 0.3595 0.329 0.329 0.333 0.324 0.329 862,639 0.3284 0.00%
2013-11-01 0 0.360 0.360 0.365 0.355 0.370 1,140,000 411,080 0.3606 0.329 0.329 0.333 0.324 0.338 1,247,981 0.3294 0.00%
2013-10-31 0 0.360 0.360 0.365 0.355 0.360 746,000 268,520 0.3599 0.329 0.329 0.333 0.324 0.329 816,661 0.3288 1.41%
2013-10-30 0 0.355 0.355 0.360 0.355 0.360 1,894,000 675,270 0.3565 0.324 0.324 0.329 0.324 0.329 2,073,400 0.3257 -1.39%
2013-10-29 0 0.360 0.360 0.365 0.355 0.365 760,000 272,520 0.3586 0.329 0.329 0.333 0.324 0.333 831,987 0.3276 -1.37%
2013-10-28 0 0.365 0.360 0.365 0.355 0.365 332,000 120,340 0.3625 0.333 0.329 0.333 0.324 0.333 363,447 0.3311 1.39%
2013-10-25 0 0.360 0.355 0.365 0.360 0.370 672,000 243,920 0.3630 0.329 0.324 0.333 0.329 0.338 735,652 0.3316 0.00%
2013-10-24 0 0.360 0.360 0.370 0.355 0.365 716,000 257,810 0.3601 0.329 0.329 0.338 0.324 0.333 783,820 0.3289 0.00%
2013-10-23 0 0.360 0.360 0.370 0.360 0.375 604,000 221,320 0.3664 0.329 0.329 0.338 0.329 0.343 661,211 0.3347 -2.70%
2013-10-22 0 0.370 0.370 0.380 0.370 0.380 274,000 103,030 0.3760 0.338 0.338 0.347 0.338 0.347 299,953 0.3435 0.00%
2013-10-21 0 0.370 0.370 0.375 0.365 0.370 538,000 198,820 0.3696 0.338 0.338 0.343 0.333 0.338 588,959 0.3376 0.00%
2013-10-18 0 0.370 0.365 0.370 0.360 0.375 1,160,000 422,630 0.3643 0.338 0.333 0.338 0.329 0.343 1,269,875 0.3328 0.00%
2013-10-17 0 0.370 0.370 0.375 0.355 0.385 1,556,000 574,610 0.3693 0.338 0.338 0.343 0.324 0.352 1,703,384 0.3373 2.78%
2013-10-16 0 0.360 0.355 0.360 0.355 0.365 590,000 211,440 0.3584 0.329 0.324 0.329 0.324 0.333 645,885 0.3274 0.00%
2013-10-15 0 0.360 0.360 0.365 0.360 0.365 1,510,000 545,170 0.3610 0.329 0.329 0.333 0.329 0.333 1,653,027 0.3298 -1.37%
2013-10-11 0 0.365 0.365 0.375 0.365 0.380 904,000 331,760 0.3670 0.333 0.333 0.343 0.333 0.347 989,627 0.3352 -1.35%
2013-10-10 0 0.370 0.365 0.370 0.370 0.370 488,000 180,560 0.3700 0.338 0.333 0.338 0.338 0.338 534,223 0.3380 0.00%
2013-10-09 0 0.370 0.370 0.375 0.365 0.375 748,000 279,500 0.3737 0.338 0.338 0.343 0.333 0.343 818,851 0.3413 0.00%
2013-10-08 0 0.370 0.370 0.375 0.370 0.375 364,000 135,820 0.3731 0.338 0.338 0.343 0.338 0.343 398,478 0.3408 0.00%
2013-10-07 0 0.370 0.370 0.375 0.370 0.370 1,162,000 429,940 0.3700 0.338 0.338 0.343 0.338 0.338 1,272,065 0.3380 -1.33%
2013-10-04 0 0.375 0.370 0.375 0.375 0.380 1,238,000 466,000 0.3764 0.343 0.338 0.343 0.343 0.347 1,355,263 0.3438 -2.60%
2013-10-03 0 0.385 0.375 0.385 0.375 0.390 1,962,000 746,030 0.3802 0.352 0.343 0.352 0.343 0.356 2,147,841 0.3473 2.67%
2013-10-02 0 0.375 0.370 0.380 0.370 0.380 1,592,000 600,170 0.3770 0.343 0.338 0.347 0.338 0.347 1,742,794 0.3444 -1.32%
2013-09-30 0 0.380 0.370 0.380 0.365 0.380 1,414,000 518,670 0.3668 0.347 0.338 0.347 0.333 0.347 1,547,934 0.3351 2.70%
2013-09-27 0 0.370 0.360 0.370 0.355 0.370 1,016,000 366,510 0.3607 0.338 0.329 0.338 0.324 0.338 1,112,236 0.3295 2.78%
2013-09-26 0 0.360 0.355 0.360 0.350 0.365 3,700,000 1,307,140 0.3533 0.329 0.324 0.329 0.320 0.333 4,050,464 0.3227 0.00%
2013-09-25 0 0.360 0.360 0.365 0.350 0.360 1,478,000 524,900 0.3551 0.329 0.329 0.333 0.320 0.329 1,617,996 0.3244 2.86%
2013-09-24 0 0.350 0.350 0.355 0.350 0.350 276,000 96,600 0.3500 0.320 0.320 0.324 0.320 0.320 302,143 0.3197 -1.41%
2013-09-23 0 0.355 0.350 0.355 0.350 0.355 266,000 94,400 0.3549 0.324 0.320 0.324 0.320 0.324 291,196 0.3242 0.00%
2013-09-19 0 0.355 0.355 0.360 0.350 0.360 494,000 177,270 0.3588 0.324 0.324 0.329 0.320 0.329 540,792 0.3278 0.00%
2013-09-18 0 0.355 0.355 0.360 0.355 0.360 514,000 184,490 0.3589 0.324 0.324 0.329 0.324 0.329 562,686 0.3279 0.00%
2013-09-17 0 0.355 0.350 0.360 0.345 0.355 724,000 254,450 0.3515 0.324 0.320 0.329 0.315 0.324 792,577 0.3210 1.43%
2013-09-16 0 0.350 0.355 0.360 0.350 0.360 428,000 152,960 0.3574 0.320 0.324 0.329 0.320 0.329 468,540 0.3265 0.00%
2013-09-13 0 0.350 0.350 0.355 0.350 0.360 490,000 172,300 0.3516 0.320 0.320 0.324 0.320 0.329 536,413 0.3212 -1.41%
2013-09-12 0 0.355 0.350 0.355 0.350 0.355 672,000 235,800 0.3509 0.324 0.320 0.324 0.320 0.324 735,652 0.3205 -1.39%
2013-09-11 0 0.360 0.355 0.365 0.350 0.360 1,390,000 499,460 0.3593 0.329 0.324 0.333 0.320 0.329 1,521,661 0.3282 0.00%
2013-09-10 0 0.360 0.355 0.360 0.350 0.360 1,314,000 472,770 0.3598 0.329 0.324 0.329 0.320 0.329 1,438,462 0.3287 2.86%
2013-09-09 0 0.350 0.350 0.355 0.345 0.365 864,000 301,000 0.3484 0.320 0.320 0.324 0.315 0.333 945,838 0.3182 -2.78%
2013-09-06 0 0.360 0.355 0.360 0.335 0.365 3,960,000 1,420,450 0.3587 0.329 0.324 0.329 0.306 0.333 4,335,091 0.3277 1.41%
2013-09-05 0 0.355 0.350 0.355 0.330 0.360 4,636,000 1,597,040 0.3445 0.324 0.320 0.324 0.301 0.329 5,075,122 0.3147 7.58%
2013-09-04 0 0.330 0.325 0.330 0.320 0.335 2,850,000 934,240 0.3278 0.301 0.297 0.301 0.292 0.306 3,119,952 0.2994 -1.49%
2013-09-03 0 0.335 0.335 0.340 0.330 0.345 1,430,000 480,500 0.3360 0.306 0.306 0.311 0.301 0.315 1,565,450 0.3069 -2.90%
2013-09-02 0 0.345 0.345 0.350 0.340 0.350 140,000 48,300 0.3450 0.315 0.315 0.320 0.311 0.320 153,261 0.3151 -1.43%
2013-08-30 0 0.350 0.340 0.350 0.340 0.350 1,452,000 502,700 0.3462 0.320 0.311 0.320 0.311 0.320 1,589,534 0.3163 0.00%
2013-08-29 0 0.350 0.345 0.350 0.345 0.355 6,316,000 2,210,400 0.3500 0.320 0.315 0.320 0.315 0.324 6,914,252 0.3197 -4.11%
2013-08-28 0 0.365 0.355 0.365 0.355 0.365 1,048,000 374,790 0.3576 0.333 0.324 0.333 0.324 0.333 1,147,267 0.3267 0.00%
2013-08-27 0 0.365 0.365 0.370 0.360 0.365 1,176,000 429,190 0.3650 0.333 0.333 0.338 0.329 0.333 1,287,391 0.3334 1.39%
2013-08-26 0 0.360 0.360 0.365 0.355 0.360 1,120,000 403,190 0.3600 0.329 0.329 0.333 0.324 0.329 1,226,086 0.3288 0.00%
2013-08-23 0 0.360 0.360 0.365 0.355 0.365 1,848,000 666,560 0.3607 0.329 0.329 0.333 0.324 0.333 2,023,043 0.3295 0.00%
2013-08-22 0 0.360 0.360 0.365 0.350 0.365 2,236,000 801,580 0.3585 0.329 0.329 0.333 0.320 0.333 2,447,794 0.3275 -2.70%
2013-08-21 0 0.370 0.365 0.370 0.360 0.370 488,000 179,890 0.3686 0.338 0.333 0.338 0.329 0.338 534,223 0.3367 -1.33%
2013-08-20 0 0.375 0.365 0.375 0.355 0.380 1,798,000 666,170 0.3705 0.343 0.333 0.343 0.324 0.347 1,968,307 0.3384 1.35%
2013-08-19 0 0.370 0.365 0.375 0.370 0.380 1,512,000 564,210 0.3732 0.338 0.333 0.343 0.338 0.347 1,655,217 0.3409 0.00%
2013-08-16 0 0.370 0.370 0.375 0.365 0.380 496,000 183,400 0.3698 0.338 0.338 0.343 0.333 0.347 542,981 0.3378 -2.63%
2013-08-15 0 0.380 0.375 0.380 0.350 0.400 8,850,000 3,342,340 0.3777 0.347 0.343 0.347 0.320 0.365 9,688,273 0.3450 8.57%
2013-08-13 0 0.350 0.345 0.355 0.350 0.350 1,752,000 613,200 0.3500 0.320 0.315 0.324 0.320 0.320 1,917,950 0.3197 -1.41%
2013-08-12 0 0.355 0.350 0.355 0.345 0.355 1,506,000 528,790 0.3511 0.324 0.320 0.324 0.315 0.324 1,648,648 0.3207 1.43%
2013-08-09 0 0.350 0.350 0.355 0.350 0.355 1,078,000 381,390 0.3538 0.320 0.320 0.324 0.320 0.324 1,180,108 0.3232 0.00%
2013-08-08 0 0.350 0.350 0.355 0.350 0.350 238,000 83,300 0.3500 0.320 0.320 0.324 0.320 0.320 260,543 0.3197 0.00%
2013-08-07 0 0.350 0.345 0.355 0.345 0.350 1,654,000 577,180 0.3490 0.320 0.315 0.324 0.315 0.320 1,810,667 0.3188 0.00%
2013-08-06 0 0.350 0.345 0.350 0.335 0.350 1,390,000 475,900 0.3424 0.320 0.315 0.320 0.306 0.320 1,521,661 0.3128 0.00%
2013-08-05 0 0.350 0.350 0.355 0.345 0.350 868,000 302,760 0.3488 0.320 0.320 0.324 0.315 0.320 950,217 0.3186 0.00%
2013-08-02 0 0.350 0.350 0.355 0.340 0.355 1,026,000 354,590 0.3456 0.320 0.320 0.324 0.311 0.324 1,123,183 0.3157 1.45%
2013-08-01 0 0.345 0.345 0.350 0.325 0.350 12,238,000 4,141,530 0.3384 0.315 0.315 0.320 0.297 0.320 13,397,184 0.3091 -4.17%
2013-07-31 0 0.360 0.355 0.360 0.350 0.360 1,238,000 438,550 0.3542 0.329 0.324 0.329 0.320 0.329 1,355,263 0.3236 0.00%
2013-07-30 0 0.360 0.355 0.365 0.345 0.365 1,870,000 667,600 0.3570 0.329 0.324 0.333 0.315 0.333 2,047,127 0.3261 1.41%
2013-07-29 0 0.355 0.350 0.355 0.350 0.355 300,000 105,500 0.3517 0.324 0.320 0.324 0.320 0.324 328,416 0.3212 -1.39%
2013-07-26 0 0.360 0.355 0.365 0.355 0.365 504,000 180,270 0.3577 0.329 0.324 0.333 0.324 0.333 551,739 0.3267 -1.37%
2013-07-25 0 0.365 0.355 0.365 0.350 0.365 328,000 118,020 0.3598 0.333 0.324 0.333 0.320 0.333 359,068 0.3287 4.29%
2013-07-24 0 0.350 0.350 0.360 0.350 0.360 734,000 257,200 0.3504 0.320 0.320 0.329 0.320 0.329 803,525 0.3201 -2.78%
2013-07-23 0 0.360 0.360 0.365 0.350 0.360 1,318,000 464,460 0.3524 0.329 0.329 0.333 0.320 0.329 1,442,841 0.3219 2.86%
2013-07-22 0 0.350 0.350 0.355 0.350 0.355 280,000 98,950 0.3534 0.320 0.320 0.324 0.320 0.324 306,522 0.3228 -1.41%
2013-07-19 0 0.355 0.355 0.360 0.350 0.360 332,000 117,700 0.3545 0.324 0.324 0.329 0.320 0.329 363,447 0.3238 -1.39%
2013-07-18 0 0.360 0.360 0.365 0.355 0.360 322,000 115,910 0.3600 0.329 0.329 0.333 0.324 0.329 352,500 0.3288 1.41%
2013-07-17 0 0.355 0.355 0.360 0.355 0.360 428,000 152,450 0.3562 0.324 0.324 0.329 0.324 0.329 468,540 0.3254 -1.39%
2013-07-16 0 0.360 0.350 0.365 0.350 0.360 264,000 93,990 0.3560 0.329 0.320 0.333 0.320 0.329 289,006 0.3252 0.00%
2013-07-15 0 0.360 0.355 0.365 0.350 0.360 38,000 13,460 0.3542 0.329 0.324 0.333 0.320 0.329 41,599 0.3236 -1.37%
2013-07-12 0 0.365 0.355 0.365 0.350 0.365 718,000 254,570 0.3546 0.333 0.324 0.333 0.320 0.333 786,009 0.3239 1.39%
2013-07-11 0 0.360 0.360 0.365 0.350 0.360 378,000 134,990 0.3571 0.329 0.329 0.333 0.320 0.329 413,804 0.3262 2.86%
2013-07-10 0 0.350 0.350 0.365 0.345 0.355 696,000 244,230 0.3509 0.320 0.320 0.333 0.315 0.324 761,925 0.3205 -1.41%
2013-07-09 0 0.355 0.355 0.360 0.350 0.360 480,000 169,770 0.3537 0.324 0.324 0.329 0.320 0.329 525,466 0.3231 0.00%
2013-07-08 0 0.355 0.355 0.365 0.350 0.365 410,000 144,870 0.3533 0.324 0.324 0.333 0.320 0.333 448,835 0.3228 -1.39%
2013-07-05 0 0.360 0.360 0.365 0.355 0.370 920,000 332,790 0.3617 0.329 0.329 0.333 0.324 0.338 1,007,142 0.3304 -1.37%
2013-07-04 0 0.365 0.365 0.375 0.355 0.365 318,000 115,970 0.3647 0.333 0.333 0.343 0.324 0.333 348,121 0.3331 0.00%
2013-07-03 0 0.365 0.365 0.370 0.360 0.370 402,000 145,040 0.3608 0.333 0.333 0.338 0.329 0.338 440,077 0.3296 -2.67%
2013-07-02 0 0.375 0.370 0.375 0.350 0.385 1,338,000 494,180 0.3693 0.343 0.338 0.343 0.320 0.352 1,464,735 0.3374 1.35%
2013-06-28 0 0.370 0.365 0.375 0.365 0.375 580,000 213,490 0.3681 0.338 0.333 0.343 0.333 0.343 634,938 0.3362 1.37%
2013-06-27 0 0.365 0.360 0.370 0.355 0.365 1,754,000 631,100 0.3598 0.333 0.329 0.338 0.324 0.333 1,920,139 0.3287 1.39%
2013-06-26 0 0.360 0.355 0.365 0.350 0.370 1,412,000 506,680 0.3588 0.329 0.324 0.333 0.320 0.338 1,545,745 0.3278 0.00%
2013-06-25 0 0.360 0.360 0.365 0.350 0.375 1,104,000 396,890 0.3595 0.329 0.329 0.333 0.320 0.343 1,208,571 0.3284 -4.00%
2013-06-24 0 0.375 0.370 0.375 0.370 0.380 1,744,000 658,890 0.3778 0.343 0.338 0.343 0.338 0.347 1,909,192 0.3451 -3.85%
2013-06-21 0 0.390 0.380 0.390 0.365 0.395 1,570,000 594,350 0.3786 0.356 0.347 0.356 0.333 0.361 1,718,710 0.3458 2.63%
2013-06-20 0 0.380 0.380 0.385 0.375 0.390 110,000 42,030 0.3821 0.347 0.347 0.352 0.343 0.356 120,419 0.3490 -3.80%
2013-06-19 0 0.395 0.390 0.395 0.360 0.395 580,000 222,140 0.3830 0.361 0.356 0.361 0.329 0.361 634,938 0.3499 1.28%
2013-06-18 0 0.390 0.390 0.400 0.390 0.400 552,000 215,980 0.3913 0.356 0.356 0.365 0.356 0.365 604,285 0.3574 0.00%
2013-06-17 0 0.390 0.390 0.400 0.390 0.400 424,000 167,820 0.3958 0.356 0.356 0.365 0.356 0.365 464,161 0.3616 -1.27%
2013-06-14 0 0.395 0.390 0.400 0.390 0.455 6,230,000 2,486,120 0.3991 0.361 0.356 0.365 0.356 0.416 6,820,106 0.3645 1.28%
2013-06-13 0 0.390 0.390 0.395 0.385 0.415 3,198,000 1,282,660 0.4011 0.356 0.356 0.361 0.352 0.379 3,500,915 0.3664 -6.02%
2013-06-11 0 0.415 0.415 0.420 0.405 0.420 846,000 350,340 0.4141 0.379 0.379 0.384 0.370 0.384 926,133 0.3783 0.00%
2013-06-10 0 0.415 0.415 0.425 0.415 0.420 288,000 119,530 0.4150 0.379 0.379 0.388 0.379 0.384 315,279 0.3791 -1.19%
2013-06-07 0 0.420 0.420 0.430 0.420 0.425 1,500,000 630,010 0.4200 0.384 0.384 0.393 0.384 0.388 1,642,080 0.3837 -2.33%
2013-06-06 0 0.430 0.420 0.435 0.420 0.440 1,578,000 672,280 0.4260 0.393 0.384 0.397 0.384 0.402 1,727,468 0.3892 -2.27%
2013-06-05 0 0.440 0.440 0.445 0.430 0.450 2,076,000 911,620 0.4391 0.402 0.402 0.406 0.393 0.411 2,272,639 0.4011 3.53%
2013-06-04 0 0.425 0.425 0.430 0.425 0.440 1,240,000 530,840 0.4281 0.388 0.388 0.393 0.388 0.402 1,357,453 0.3911 -2.30%
2013-06-03 0 0.435 0.435 0.440 0.420 0.445 3,971,000 1,719,760 0.4331 0.397 0.397 0.402 0.384 0.406 4,347,133 0.3956 0.00%
2013-05-31 0 0.435 0.430 0.450 0.430 0.455 4,042,000 1,769,940 0.4379 0.397 0.393 0.411 0.393 0.416 4,424,858 0.4000 -6.45%
2013-05-30 0 0.465 0.455 0.465 0.460 0.465 1,480,000 684,100 0.4622 0.425 0.416 0.425 0.420 0.425 1,620,186 0.4222 0.00%
2013-05-29 0 0.465 0.460 0.465 0.450 0.465 1,778,000 816,890 0.4594 0.425 0.420 0.425 0.411 0.425 1,946,412 0.4197 0.00%
2013-05-28 0 0.465 0.460 0.465 0.440 0.470 3,412,000 1,537,360 0.4506 0.425 0.420 0.425 0.402 0.429 3,735,185 0.4116 3.33%
2013-05-27 0 0.450 0.450 0.455 0.445 0.460 2,608,000 1,174,610 0.4504 0.411 0.411 0.416 0.406 0.420 2,855,030 0.4114 -2.17%
2013-05-24 0 0.460 0.455 0.460 0.440 0.460 2,954,000 1,330,390 0.4504 0.420 0.416 0.420 0.402 0.420 3,233,803 0.4114 4.55%
2013-05-23 0 0.440 0.440 0.450 0.425 0.450 4,060,000 1,799,180 0.4431 0.402 0.402 0.411 0.388 0.411 4,444,563 0.4048 0.00%
2013-05-22 0 0.440 0.435 0.440 0.440 0.450 1,836,000 812,460 0.4425 0.402 0.397 0.402 0.402 0.411 2,009,906 0.4042 -2.22%
2013-05-21 0 0.450 0.445 0.450 0.425 0.465 6,522,000 2,917,490 0.4473 0.411 0.406 0.411 0.388 0.425 7,139,764 0.4086 7.14%
2013-05-20 0 0.420 0.425 0.435 0.420 0.440 3,568,000 1,539,460 0.4315 0.384 0.388 0.397 0.384 0.402 3,905,961 0.3941 -1.18%
2013-05-16 0 0.425 0.420 0.430 0.400 0.430 2,462,000 1,035,660 0.4207 0.388 0.384 0.393 0.365 0.393 2,695,201 0.3843 3.66%
2013-05-15 0 0.410 0.410 0.415 0.400 0.415 1,662,000 680,860 0.4097 0.375 0.375 0.379 0.365 0.379 1,819,425 0.3742 0.00%
2013-05-14 0 0.410 0.410 0.415 0.400 0.425 3,396,000 1,411,410 0.4156 0.375 0.375 0.379 0.365 0.388 3,717,669 0.3796 3.80%
2013-05-13 0 0.395 0.395 0.400 0.390 0.400 843,000 332,975 0.3950 0.361 0.361 0.365 0.356 0.365 922,849 0.3608 -1.25%
2013-05-10 0 0.400 0.400 0.405 0.385 0.410 620,000 249,640 0.4026 0.365 0.365 0.370 0.352 0.375 678,726 0.3678 0.00%
2013-05-09 0 0.400 0.395 0.400 0.380 0.400 1,776,000 697,100 0.3925 0.365 0.361 0.365 0.347 0.365 1,944,223 0.3585 0.00%
2013-05-08 0 0.400 0.400 0.405 0.370 0.415 6,118,000 2,431,040 0.3974 0.365 0.365 0.370 0.338 0.379 6,697,497 0.3630 6.67%
2013-05-07 0 0.375 0.370 0.375 0.365 0.385 2,970,000 1,103,140 0.3714 0.343 0.338 0.343 0.333 0.352 3,251,319 0.3393 5.63%
2013-05-06 0 0.355 0.355 0.360 0.355 0.365 1,738,000 621,010 0.3573 0.324 0.324 0.329 0.324 0.333 1,902,623 0.3264 -2.74%
2013-05-03 0 0.365 0.365 0.370 0.360 0.370 2,328,000 853,090 0.3664 0.333 0.333 0.338 0.329 0.338 2,548,508 0.3347 -1.35%
2013-05-02 0 0.370 0.360 0.370 0.360 0.385 2,506,000 922,830 0.3682 0.338 0.329 0.338 0.329 0.352 2,743,368 0.3364 -3.90%
2013-04-30 0 0.385 0.380 0.385 0.375 0.390 1,346,000 516,630 0.3838 0.352 0.347 0.352 0.343 0.356 1,473,493 0.3506 -1.28%
2013-04-29 0 0.390 0.385 0.390 0.385 0.395 624,000 241,800 0.3875 0.356 0.352 0.356 0.352 0.361 683,105 0.3540 -2.50%
2013-04-26 0 0.400 0.385 0.400 0.380 0.400 3,268,000 1,285,570 0.3934 0.365 0.352 0.365 0.347 0.365 3,577,545 0.3593 0.00%
2013-04-25 0 0.400 0.400 0.405 0.380 0.425 5,260,000 2,131,370 0.4052 0.365 0.365 0.370 0.347 0.388 5,758,228 0.3701 0.00%
2013-04-24 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2013-03-28 0 0.400 0.400 0.405 0.395 0.410 3,217,000 1,299,790 0.4040 0.365 0.365 0.370 0.361 0.375 3,521,714 0.3691 0.00%
2013-03-27 0 0.400 0.395 0.400 0.400 0.405 1,932,000 774,360 0.4008 0.365 0.361 0.365 0.365 0.370 2,114,999 0.3661 0.00%
2013-03-26 0 0.400 0.395 0.405 0.390 0.400 3,912,000 1,554,750 0.3974 0.365 0.361 0.370 0.356 0.365 4,282,545 0.3630 0.00%
2013-03-25 0 0.400 0.395 0.400 0.390 0.405 5,268,000 2,084,790 0.3957 0.365 0.361 0.365 0.356 0.370 5,766,985 0.3615 -1.23%
2013-03-22 0 0.405 0.400 0.405 0.395 0.405 1,386,000 554,640 0.4002 0.370 0.365 0.370 0.361 0.370 1,517,282 0.3655 0.00%
2013-03-21 0 0.405 0.400 0.405 0.390 0.405 4,548,000 1,794,200 0.3945 0.370 0.365 0.370 0.356 0.370 4,978,787 0.3604 3.85%
2013-03-20 0 0.390 0.385 0.390 0.380 0.395 4,536,000 1,772,320 0.3907 0.356 0.352 0.356 0.347 0.361 4,965,650 0.3569 2.63%
2013-03-19 0 0.380 0.380 0.390 0.380 0.420 20,368,000 7,963,510 0.3910 0.347 0.347 0.356 0.347 0.384 22,297,258 0.3572 -9.52%
2013-03-18 0 0.420 0.410 0.420 0.405 0.430 8,154,000 3,392,290 0.4160 0.384 0.375 0.384 0.370 0.393 8,926,347 0.3800 -5.62%
2013-03-15 0 0.445 0.440 0.445 0.435 0.450 3,188,000 1,408,690 0.4419 0.406 0.402 0.406 0.397 0.411 3,489,968 0.4036 0.00%
2013-03-14 0 0.445 0.440 0.445 0.440 0.445 2,850,000 1,260,560 0.4423 0.406 0.402 0.406 0.402 0.406 3,119,952 0.4040 0.00%
2013-03-13 0 0.445 0.445 0.450 0.445 0.455 4,376,000 1,955,110 0.4468 0.406 0.406 0.411 0.406 0.416 4,790,495 0.4081 0.00%
2013-03-12 0 0.445 0.445 0.450 0.445 0.460 3,594,000 1,611,350 0.4483 0.406 0.406 0.411 0.406 0.420 3,934,424 0.4096 0.00%
2013-03-11 0 0.445 0.445 0.450 0.440 0.455 3,672,000 1,649,610 0.4492 0.406 0.406 0.411 0.402 0.416 4,019,812 0.4104 0.00%
2013-03-08 0 0.445 0.445 0.450 0.440 0.455 3,176,000 1,421,040 0.4474 0.406 0.406 0.411 0.402 0.416 3,476,831 0.4087 0.00%
2013-03-07 0 0.445 0.440 0.450 0.445 0.455 3,694,000 1,649,890 0.4466 0.406 0.402 0.411 0.406 0.416 4,043,896 0.4080 -1.11%
2013-03-06 0 0.450 0.445 0.450 0.445 0.460 5,494,000 2,468,150 0.4492 0.411 0.406 0.411 0.406 0.420 6,014,392 0.4104 1.12%
2013-03-05 0 0.445 0.445 0.450 0.440 0.450 2,656,000 1,183,890 0.4457 0.406 0.406 0.411 0.402 0.411 2,907,576 0.4072 0.00%
2013-03-04 0 0.445 0.445 0.450 0.440 0.460 9,048,000 4,071,850 0.4500 0.406 0.406 0.411 0.402 0.420 9,905,027 0.4111 -2.20%
2013-03-01 0 0.455 0.450 0.455 0.450 0.460 5,116,024 2,307,455 0.4510 0.416 0.411 0.416 0.411 0.420 5,600,614 0.4120 -1.09%
2013-02-28 0 0.460 0.455 0.460 0.450 0.465 5,074,000 2,316,110 0.4565 0.420 0.416 0.420 0.411 0.425 5,554,610 0.4170 3.37%
2013-02-27 0 0.445 0.445 0.455 0.440 0.455 4,766,000 2,141,950 0.4494 0.406 0.406 0.416 0.402 0.416 5,217,436 0.4105 1.14%
2013-02-26 0 0.440 0.435 0.440 0.430 0.460 12,806,000 5,691,670 0.4445 0.402 0.397 0.402 0.393 0.420 14,018,985 0.4060 -4.35%
2013-02-25 0 0.460 0.455 0.460 0.445 0.475 7,706,000 3,513,200 0.4559 0.420 0.416 0.420 0.406 0.434 8,435,913 0.4165 -2.13%
2013-02-22 0 0.470 0.465 0.470 0.460 0.485 11,922,000 5,657,120 0.4745 0.429 0.425 0.429 0.420 0.443 13,051,253 0.4335 0.00%
2013-02-21 0 0.470 0.470 0.475 0.465 0.485 11,010,000 5,225,800 0.4746 0.429 0.429 0.434 0.425 0.443 12,052,868 0.4336 -3.09%
2013-02-20 0 0.485 0.480 0.485 0.480 0.510 6,924,000 3,380,030 0.4882 0.443 0.438 0.443 0.438 0.466 7,579,842 0.4459 -2.02%
2013-02-19 0 0.495 0.490 0.500 0.490 0.530 11,310,000 5,733,830 0.5070 0.452 0.448 0.457 0.448 0.484 12,381,284 0.4631 -1.00%
2013-02-18 0 0.500 0.500 0.510 0.490 0.520 17,272,000 8,703,720 0.5039 0.457 0.457 0.466 0.448 0.475 18,908,005 0.4603 2.04%
2013-02-15 0 0.490 0.490 0.495 0.450 0.495 15,766,000 7,595,130 0.4817 0.448 0.448 0.452 0.411 0.452 17,259,356 0.4401 6.52%
2013-02-14 0 0.460 0.450 0.460 0.445 0.465 4,902,000 2,234,720 0.4559 0.420 0.411 0.420 0.406 0.425 5,366,318 0.4164 2.22%
2013-02-08 0 0.450 0.440 0.450 0.440 0.450 9,238,000 4,106,230 0.4445 0.411 0.402 0.411 0.402 0.411 10,113,024 0.4060 1.12%
2013-02-07 0 0.445 0.445 0.450 0.435 0.470 21,134,000 9,441,980 0.4468 0.406 0.406 0.411 0.397 0.429 23,135,814 0.4081 -4.30%
2013-02-06 0 0.465 0.460 0.465 0.460 0.485 17,672,000 8,340,660 0.4720 0.425 0.420 0.425 0.420 0.443 19,345,893 0.4311 -3.12%
2013-02-05 0 0.480 0.475 0.480 0.460 0.485 16,634,000 7,877,690 0.4736 0.438 0.434 0.438 0.420 0.443 18,209,573 0.4326 2.13%
2013-02-04 0 0.470 0.470 0.475 0.470 0.500 39,301,862 18,863,577 0.4800 0.429 0.429 0.434 0.429 0.457 43,024,537 0.4384 -5.05%
2013-02-01 0 0.495 0.495 0.500 0.495 0.560 62,310,000 32,944,704 0.5287 0.452 0.452 0.457 0.452 0.512 68,212,007 0.4830 -7.49%
2013-01-31 0 0.570 0.560 0.570 0.540 0.590 54,128,000 30,725,480 0.5676 0.489 0.480 0.489 0.463 0.506 63,122,992 0.4868 5.56%
2013-01-30 0 0.540 0.540 0.550 0.530 0.620 167,603,000 94,987,540 0.5667 0.463 0.463 0.472 0.454 0.532 195,455,269 0.4860 -25.00%
2013-01-29 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2012-03-29 1 0.720 0.710 0.720 0.700 0.750 15,246,000 10,947,800 0.7181 0.617 0.609 0.617 0.600 0.643 17,779,580 0.6158 -5.26%
2012-03-28 0 0.760 0.750 0.760 0.750 0.800 18,886,000 14,509,620 0.7683 0.652 0.643 0.652 0.643 0.686 22,024,476 0.6588 -5.00%
2012-03-27 0 0.800 0.790 0.800 0.770 0.820 29,076,000 22,948,080 0.7892 0.686 0.677 0.686 0.660 0.703 33,907,850 0.6768 2.56%
2012-03-26 0 0.780 0.770 0.780 0.770 0.820 14,573,000 11,527,690 0.7910 0.669 0.660 0.669 0.660 0.703 16,994,741 0.6783 -1.27%
2012-03-23 0 0.790 0.790 0.800 0.780 0.840 23,780,000 19,288,480 0.8111 0.677 0.677 0.686 0.669 0.720 27,731,761 0.6955 -1.25%
2012-03-22 0 0.800 0.800 0.810 0.740 0.860 91,542,000 74,179,480 0.8103 0.686 0.686 0.695 0.635 0.737 106,754,451 0.6949 -18.37%
2012-03-21 0 0.980 0.970 0.980 0.950 1.000 8,852,000 8,599,220 0.9714 0.840 0.832 0.840 0.815 0.858 10,323,025 0.8330 0.00%
2012-03-20 0 0.980 0.980 0.990 0.970 1.040 16,598,000 16,693,080 1.0057 0.840 0.840 0.849 0.832 0.892 19,356,256 0.8624 -4.85%
2012-03-19 0 1.030 1.020 1.030 1.020 1.110 8,994,000 9,502,820 1.0566 0.883 0.875 0.883 0.875 0.952 10,488,623 0.9060 -7.21%
2012-03-16 0 1.110 1.100 1.110 1.080 1.190 24,318,000 27,209,180 1.1189 0.952 0.943 0.952 0.926 1.020 28,359,166 0.9594 -3.48%
2012-03-15 0 1.150 1.140 1.160 1.100 1.170 22,872,000 26,096,140 1.1410 0.986 0.978 0.995 0.943 1.003 26,672,869 0.9784 2.68%
2012-03-14 0 1.120 1.120 1.130 1.120 1.220 31,824,000 37,366,960 1.1742 0.960 0.960 0.969 0.960 1.046 37,112,513 1.0069 -4.27%
2012-03-13 0 1.170 1.160 1.170 1.160 1.250 37,240,000 44,277,920 1.1890 1.003 0.995 1.003 0.995 1.072 43,428,544 1.0196 -6.40%
2012-03-12 0 1.250 1.240 1.250 1.190 1.300 44,748,000 56,228,720 1.2566 1.072 1.063 1.072 1.020 1.115 52,184,223 1.0775 4.17%
2012-03-09 0 1.200 1.190 1.200 1.190 1.270 28,730,000 34,947,160 1.2164 1.029 1.020 1.029 1.020 1.089 33,504,352 1.0431 -5.51%
2012-03-08 0 1.270 1.280 1.290 1.020 1.290 119,975,100 132,452,798 1.1040 1.089 1.098 1.106 0.875 1.106 139,912,564 0.9467 25.74%
2012-03-07 0 1.010 1.010 1.020 1.000 1.030 4,126,000 4,180,500 1.0132 0.866 0.866 0.875 0.858 0.883 4,811,659 0.8688 -0.98%
2012-03-06 0 1.020 1.020 1.030 1.010 1.060 5,560,000 5,686,960 1.0228 0.875 0.875 0.883 0.866 0.909 6,483,961 0.8771 -3.77%
2012-03-05 0 1.060 1.050 1.060 1.050 1.120 3,452,000 3,717,220 1.0768 0.909 0.900 0.909 0.900 0.960 4,025,653 0.9234 -1.85%
2012-03-02 0 1.080 1.080 1.090 1.010 1.100 9,106,000 9,711,600 1.0665 0.926 0.926 0.935 0.866 0.943 10,619,235 0.9145 6.93%
2012-03-01 0 1.010 1.010 1.020 1.010 1.040 1,882,000 1,920,500 1.0205 0.866 0.866 0.875 0.866 0.892 2,194,751 0.8750 -1.94%
2012-02-29 0 1.030 1.030 1.040 1.020 1.080 3,894,000 4,094,840 1.0516 0.883 0.883 0.892 0.875 0.926 4,541,105 0.9017 -3.74%
2012-02-28 0 1.070 1.060 1.080 0.990 1.080 4,880,000 5,059,940 1.0369 0.918 0.909 0.926 0.849 0.926 5,690,958 0.8891 3.88%
2012-02-27 0 1.030 1.030 1.050 1.010 1.090 11,038,349 11,580,055 1.0491 0.883 0.883 0.900 0.866 0.935 12,872,702 0.8996 -5.50%
2012-02-24 0 1.090 1.090 1.100 1.080 1.130 4,100,000 4,500,460 1.0977 0.935 0.935 0.943 0.926 0.969 4,781,338 0.9413 -2.68%
2012-02-23 0 1.120 1.110 1.120 1.080 1.160 11,422,000 12,837,100 1.1239 0.960 0.952 0.960 0.926 0.995 13,320,108 0.9637 0.90%
2012-02-22 0 1.110 1.100 1.110 1.050 1.120 24,286,000 26,484,860 1.0905 0.952 0.943 0.952 0.900 0.960 28,321,848 0.9351 4.72%
2012-02-21 0 1.060 1.070 1.080 0.960 1.080 18,294,500 18,497,845 1.0111 0.909 0.918 0.926 0.823 0.926 21,334,680 0.8670 7.07%
2012-02-20 0 0.990 0.980 0.990 0.980 1.030 7,002,000 6,994,300 0.9989 0.849 0.840 0.849 0.840 0.883 8,165,592 0.8566 0.00%
2012-02-17 0 0.990 0.990 1.000 0.960 1.020 11,906,000 11,838,000 0.9943 0.849 0.849 0.858 0.823 0.875 13,884,539 0.8526 3.13%
2012-02-16 0 0.960 0.950 0.960 0.910 0.990 11,812,000 11,247,460 0.9522 0.823 0.815 0.823 0.780 0.849 13,774,918 0.8165 4.35%
2012-02-15 0 0.920 0.920 0.930 0.920 0.940 2,814,000 2,618,640 0.9306 0.789 0.789 0.797 0.789 0.806 3,281,631 0.7980 0.00%
2012-02-14 0 0.920 0.920 0.930 0.920 0.940 3,342,000 3,113,820 0.9317 0.789 0.789 0.797 0.789 0.806 3,897,374 0.7990 -1.08%
2012-02-13 0 0.930 0.930 0.940 0.890 0.940 6,524,000 6,046,900 0.9269 0.797 0.797 0.806 0.763 0.806 7,608,158 0.7948 4.49%
2012-02-10 0 0.890 0.890 0.900 0.890 0.950 6,348,000 5,829,340 0.9183 0.763 0.763 0.772 0.763 0.815 7,402,911 0.7874 -4.30%
2012-02-09 0 0.930 0.930 0.950 0.900 0.960 9,530,000 8,944,900 0.9386 0.797 0.797 0.815 0.772 0.823 11,113,696 0.8049 2.20%
2012-02-08 0 0.910 0.910 0.920 0.870 0.930 6,454,000 5,871,500 0.9097 0.780 0.780 0.789 0.746 0.797 7,526,526 0.7801 3.41%
2012-02-07 0 0.880 0.880 0.890 0.850 0.920 7,988,000 7,092,680 0.8879 0.755 0.755 0.763 0.729 0.789 9,315,446 0.7614 2.33%
2012-02-06 0 0.860 0.860 0.870 0.840 0.880 3,041,985 2,619,767 0.8612 0.737 0.737 0.746 0.720 0.755 3,547,502 0.7385 1.18%
2012-02-03 0 0.850 0.850 0.860 0.820 0.880 6,910,000 5,950,360 0.8611 0.729 0.729 0.737 0.703 0.755 8,058,304 0.7384 3.66%
2012-02-02 0 0.820 0.820 0.830 0.810 0.840 1,404,000 1,161,120 0.8270 0.703 0.703 0.712 0.695 0.720 1,637,317 0.7092 0.00%
2012-02-01 0 0.820 0.800 0.820 0.800 0.820 1,450,000 1,176,000 0.8110 0.703 0.686 0.703 0.686 0.703 1,690,961 0.6955 2.50%
2012-01-31 0 0.800 0.800 0.810 0.800 0.820 544,000 438,380 0.8058 0.686 0.686 0.695 0.686 0.703 634,402 0.6910 -1.23%
2012-01-30 0 0.810 0.810 0.820 0.810 0.840 1,784,000 1,464,920 0.8211 0.695 0.695 0.703 0.695 0.720 2,080,465 0.7041 -1.22%
2012-01-27 0 0.820 0.820 0.830 0.820 0.840 2,044,000 1,689,380 0.8265 0.703 0.703 0.712 0.703 0.720 2,383,672 0.7087 -1.20%
2012-01-26 0 0.830 0.830 0.850 0.820 0.850 1,724,000 1,443,320 0.8372 0.712 0.712 0.729 0.703 0.729 2,010,494 0.7179 1.22%
2012-01-20 0 0.820 0.820 0.830 0.810 0.830 958,000 788,660 0.8232 0.703 0.703 0.712 0.695 0.712 1,117,200 0.7059 0.00%
2012-01-19 0 0.820 0.820 0.830 0.820 0.840 1,588,000 1,312,760 0.8267 0.703 0.703 0.712 0.703 0.720 1,851,894 0.7089 0.00%
2012-01-18 0 0.820 0.820 0.830 0.810 0.840 1,942,000 1,619,180 0.8338 0.703 0.703 0.712 0.695 0.720 2,264,722 0.7150 -1.20%
2012-01-17 0 0.830 0.820 0.830 0.800 0.840 4,872,000 4,005,340 0.8221 0.712 0.703 0.712 0.686 0.720 5,681,629 0.7050 3.75%
2012-01-16 0 0.800 0.790 0.800 0.790 0.810 526,000 419,120 0.7968 0.686 0.677 0.686 0.677 0.695 613,411 0.6833 -1.23%
2012-01-13 0 0.810 0.800 0.810 0.790 0.810 644,000 514,720 0.7993 0.695 0.686 0.695 0.677 0.695 751,020 0.6854 1.25%
2012-01-12 0 0.800 0.800 0.810 0.780 0.810 3,970,000 3,138,180 0.7905 0.686 0.686 0.695 0.669 0.695 4,629,735 0.6778 1.27%
2012-01-11 0 0.790 0.790 0.800 0.790 0.810 898,000 714,360 0.7955 0.677 0.677 0.686 0.677 0.695 1,047,230 0.6821 -1.25%
2012-01-10 0 0.800 0.800 0.810 0.780 0.820 1,414,000 1,131,960 0.8005 0.686 0.686 0.695 0.669 0.703 1,648,979 0.6865 2.56%
2012-01-09 0 0.780 0.780 0.790 0.780 0.800 4,206,000 3,341,080 0.7944 0.669 0.669 0.677 0.669 0.686 4,904,953 0.6812 -2.50%
2012-01-06 0 0.800 0.790 0.800 0.780 0.800 468,000 366,540 0.7832 0.686 0.677 0.686 0.669 0.686 545,772 0.6716 0.00%
2012-01-05 0 0.800 0.790 0.800 0.790 0.810 1,196,000 959,560 0.8023 0.686 0.677 0.686 0.677 0.695 1,394,751 0.6880 -1.23%
2012-01-04 0 0.810 0.810 0.820 0.810 0.820 692,000 561,920 0.8120 0.695 0.695 0.703 0.695 0.703 806,997 0.6963 -1.22%
2012-01-03 0 0.820 0.810 0.820 0.800 0.820 1,873,170 1,518,407 0.8106 0.703 0.695 0.703 0.686 0.703 2,184,453 0.6951 1.23%
2011-12-30 0 0.810 0.800 0.810 0.790 0.820 3,365,000 2,720,220 0.8084 0.695 0.686 0.695 0.677 0.703 3,924,196 0.6932 0.00%
2011-12-29 0 0.810 0.800 0.820 0.790 0.820 3,742,000 3,032,600 0.8104 0.695 0.686 0.703 0.677 0.703 4,363,846 0.6949 0.00%
2011-12-28 0 0.810 0.800 0.810 0.790 0.820 1,664,000 1,342,580 0.8068 0.695 0.686 0.695 0.677 0.703 1,940,524 0.6919 1.25%
2011-12-23 0 0.800 0.790 0.810 0.780 0.800 222,000 176,880 0.7968 0.686 0.677 0.695 0.669 0.686 258,892 0.6832 1.27%
2011-12-22 0 0.790 0.770 0.790 0.760 0.790 504,000 389,140 0.7721 0.677 0.660 0.677 0.652 0.677 587,755 0.6621 2.60%
2011-12-21 0 0.770 0.770 0.780 0.770 0.780 410,000 319,300 0.7788 0.660 0.660 0.669 0.660 0.669 478,134 0.6678 0.00%
2011-12-20 0 0.770 0.770 0.780 0.770 0.800 2,684,000 2,095,640 0.7808 0.660 0.660 0.669 0.660 0.686 3,130,027 0.6695 -1.28%
2011-12-19 0 0.780 0.780 0.800 0.780 0.790 304,000 237,420 0.7810 0.669 0.669 0.686 0.669 0.677 354,519 0.6697 -2.50%
2011-12-16 0 0.800 0.800 0.810 0.760 0.800 586,221 456,945 0.7795 0.686 0.686 0.695 0.652 0.686 683,639 0.6684 2.56%
2011-12-15 0 0.780 0.780 0.790 0.780 0.790 408,000 320,480 0.7855 0.669 0.669 0.677 0.669 0.677 475,801 0.6736 -2.50%
2011-12-14 0 0.800 0.800 0.810 0.780 0.810 318,000 255,040 0.8020 0.686 0.686 0.695 0.669 0.695 370,845 0.6877 1.27%
2011-12-13 0 0.790 0.790 0.800 0.780 0.800 126,000 99,680 0.7911 0.677 0.677 0.686 0.669 0.686 146,939 0.6784 -1.25%
2011-12-12 0 0.800 0.800 0.810 0.790 0.820 630,000 509,540 0.8088 0.686 0.686 0.695 0.677 0.703 734,693 0.6935 2.56%
2011-12-09 0 0.780 0.780 0.800 0.770 0.790 1,958,000 1,529,640 0.7812 0.669 0.669 0.686 0.660 0.677 2,283,380 0.6699 -2.50%
2011-12-08 0 0.800 0.790 0.800 0.790 0.810 1,202,000 960,720 0.7993 0.686 0.677 0.686 0.677 0.695 1,401,748 0.6854 -1.23%
2011-12-07 0 0.810 0.810 0.820 0.800 0.820 2,508,000 2,039,020 0.8130 0.695 0.695 0.703 0.686 0.703 2,924,779 0.6972 0.00%
2011-12-06 0 0.810 0.800 0.810 0.800 0.810 1,044,953 839,311 0.8032 0.695 0.686 0.695 0.686 0.695 1,218,603 0.6887 0.00%
2011-12-05 0 0.810 0.810 0.820 0.800 0.840 2,968,000 2,428,500 0.8182 0.695 0.695 0.703 0.686 0.720 3,461,222 0.7016 -4.71%
2011-12-02 0 0.850 0.840 0.850 0.840 0.870 827,047 701,918 0.8487 0.729 0.720 0.729 0.720 0.746 964,486 0.7278 -3.41%
2011-12-01 0 0.880 0.860 0.880 0.840 0.880 2,434,000 2,112,534 0.8679 0.755 0.737 0.755 0.720 0.755 2,838,482 0.7442 6.02%
2011-11-30 0 0.830 0.830 0.840 0.820 0.860 1,514,000 1,270,980 0.8395 0.712 0.712 0.720 0.703 0.737 1,765,597 0.7199 -2.35%
2011-11-29 0 0.850 0.830 0.850 0.830 0.850 862,000 723,060 0.8388 0.729 0.712 0.729 0.712 0.729 1,005,247 0.7193 2.41%
2011-11-28 0 0.830 0.820 0.830 0.810 0.830 714,000 586,200 0.8210 0.712 0.703 0.712 0.695 0.712 832,653 0.7040 2.47%
2011-11-25 0 0.810 0.810 0.820 0.800 0.860 1,410,000 1,167,180 0.8278 0.695 0.695 0.703 0.686 0.737 1,644,314 0.7098 0.00%
2011-11-24 0 0.810 0.810 0.820 0.790 0.830 2,058,000 1,675,880 0.8143 0.695 0.695 0.703 0.677 0.712 2,399,998 0.6983 2.53%
2011-11-23 0 0.790 0.780 0.790 0.780 0.820 3,782,800 3,025,308 0.7998 0.677 0.669 0.677 0.669 0.703 4,411,426 0.6858 -5.95%
2011-11-22 0 0.840 0.840 0.850 0.830 0.870 2,448,551 2,067,080 0.8442 0.720 0.720 0.729 0.712 0.746 2,855,451 0.7239 -2.33%
2011-11-21 0 0.860 0.850 0.860 0.850 0.910 1,932,000 1,676,360 0.8677 0.737 0.729 0.737 0.729 0.780 2,253,060 0.7440 -6.52%
2011-11-18 0 0.920 0.910 0.930 0.910 0.940 374,000 344,940 0.9223 0.789 0.780 0.797 0.780 0.806 436,151 0.7909 -3.16%
2011-11-17 0 0.950 0.950 0.960 0.930 0.970 724,000 681,780 0.9417 0.815 0.815 0.823 0.797 0.832 844,314 0.8075 -2.06%
2011-11-16 0 0.970 0.970 0.990 0.950 1.000 430,000 417,340 0.9706 0.832 0.832 0.849 0.815 0.858 501,457 0.8323 -3.00%
2011-11-15 0 1.000 0.980 1.000 0.980 1.000 424,000 416,340 0.9819 0.858 0.840 0.858 0.840 0.858 494,460 0.8420 1.01%
2011-11-14 0 0.990 0.980 1.000 0.980 1.010 1,352,000 1,340,840 0.9917 0.849 0.840 0.858 0.840 0.866 1,576,675 0.8504 0.00%
2011-11-11 0 0.990 0.990 1.000 0.980 1.010 750,953 743,076 0.9895 0.849 0.849 0.858 0.840 0.866 875,746 0.8485 0.00%
2011-11-10 0 0.990 0.980 0.990 0.960 1.010 1,846,000 1,825,020 0.9886 0.849 0.840 0.849 0.823 0.866 2,152,768 0.8478 -4.81%
2011-11-09 0 1.040 1.030 1.040 1.030 1.050 520,000 540,640 1.0397 0.892 0.883 0.892 0.883 0.900 606,414 0.8915 0.97%
2011-11-08 0 1.030 1.030 1.050 1.030 1.040 992,000 1,025,640 1.0339 0.883 0.883 0.900 0.883 0.892 1,156,851 0.8866 -0.96%
2011-11-07 0 1.040 1.030 1.040 1.040 1.080 1,274,000 1,344,920 1.0557 0.892 0.883 0.892 0.892 0.926 1,485,713 0.9052 -2.80%
2011-11-04 0 1.070 1.070 1.080 1.020 1.110 3,630,300 3,838,824 1.0574 0.918 0.918 0.926 0.875 0.952 4,233,583 0.9068 4.90%
2011-11-03 0 1.020 1.020 1.030 1.000 1.050 724,000 740,820 1.0232 0.875 0.875 0.883 0.858 0.900 844,314 0.8774 -0.97%
2011-11-02 0 1.030 1.030 1.040 0.980 1.030 881,200 873,556 0.9913 0.883 0.883 0.892 0.840 0.883 1,027,638 0.8501 3.00%
2011-11-01 0 1.000 0.990 1.010 0.980 1.050 884,000 891,620 1.0086 0.858 0.849 0.866 0.840 0.900 1,030,903 0.8649 -1.96%
2011-10-31 0 1.020 1.020 1.040 1.020 1.080 842,000 880,160 1.0453 0.875 0.875 0.892 0.875 0.926 981,924 0.8964 -5.56%
2011-10-28 0 1.080 1.070 1.090 1.050 1.130 2,110,000 2,290,440 1.0855 0.926 0.918 0.935 0.900 0.969 2,460,640 0.9308 -0.92%
2011-10-27 0 1.090 1.090 1.100 1.040 1.100 5,504,000 5,905,580 1.0730 0.935 0.935 0.943 0.892 0.943 6,418,655 0.9201 4.81%
2011-10-26 0 1.040 1.030 1.060 0.960 1.060 9,040,000 9,323,360 1.0313 0.892 0.883 0.909 0.823 0.909 10,542,267 0.8844 8.33%
2011-10-25 0 0.960 0.940 0.960 0.920 0.990 1,522,000 1,454,740 0.9558 0.823 0.806 0.823 0.789 0.849 1,774,926 0.8196 2.13%
2011-10-24 0 0.940 0.940 0.960 0.910 0.960 2,357,954 2,209,217 0.9369 0.806 0.806 0.823 0.780 0.823 2,749,799 0.8034 4.44%
2011-10-21 0 0.900 0.900 0.910 0.860 0.900 460,000 409,780 0.8908 0.772 0.772 0.780 0.737 0.772 536,443 0.7639 2.27%
2011-10-20 0 0.880 0.870 0.880 0.870 0.920 936,000 824,040 0.8804 0.755 0.746 0.755 0.746 0.789 1,091,544 0.7549 -4.35%
2011-10-19 0 0.920 0.920 0.930 0.900 0.950 1,904,000 1,735,420 0.9115 0.789 0.789 0.797 0.772 0.815 2,220,407 0.7816 0.00%
2011-10-18 0 0.920 0.910 0.920 0.890 0.920 3,138,000 2,835,760 0.9037 0.789 0.780 0.789 0.763 0.789 3,659,473 0.7749 -4.17%
2011-10-17 0 0.960 0.940 0.960 0.900 1.000 18,845,357 17,595,982 0.9337 0.823 0.806 0.823 0.772 0.858 21,977,079 0.8007 -1.03%
2011-10-14 0 0.970 0.970 0.990 0.960 1.010 4,094,000 4,012,120 0.9800 0.832 0.832 0.849 0.823 0.866 4,774,341 0.8404 -3.96%
2011-10-13 0 1.010 1.000 1.010 0.940 1.050 13,630,000 13,557,160 0.9947 0.866 0.858 0.866 0.806 0.900 15,895,034 0.8529 9.78%
2011-10-12 0 0.920 0.920 0.940 0.880 0.960 3,392,000 3,179,460 0.9373 0.789 0.789 0.806 0.755 0.823 3,955,683 0.8038 5.75%
2011-10-11 0 0.870 0.870 0.880 0.850 0.900 2,762,000 2,403,500 0.8702 0.746 0.746 0.755 0.729 0.772 3,220,989 0.7462 4.82%
2011-10-10 0 0.830 0.810 0.840 0.780 0.840 1,174,000 953,042 0.8118 0.712 0.695 0.720 0.669 0.720 1,369,095 0.6961 1.22%
2011-10-07 0 0.820 0.820 0.830 0.790 0.850 3,032,000 2,497,040 0.8236 0.703 0.703 0.712 0.677 0.729 3,535,858 0.7062 5.13%
2011-10-06 0 0.780 0.770 0.780 0.760 0.830 7,612,000 5,856,880 0.7694 0.669 0.660 0.669 0.652 0.712 8,876,962 0.6598 4.00%
2011-10-04 0 0.750 0.750 0.760 0.750 0.830 1,424,000 1,105,910 0.7766 0.643 0.643 0.652 0.643 0.712 1,660,640 0.6660 -3.85%
2011-10-03 0 0.780 0.780 0.790 0.780 0.820 1,096,000 866,400 0.7905 0.669 0.669 0.677 0.669 0.703 1,278,133 0.6779 -4.88%
2011-09-30 0 0.820 0.810 0.820 0.810 0.850 1,118,000 926,740 0.8289 0.703 0.695 0.703 0.695 0.729 1,303,789 0.7108 -1.20%
2011-09-28 0 0.830 0.830 0.840 0.830 0.860 2,172,000 1,834,020 0.8444 0.712 0.712 0.720 0.712 0.737 2,532,943 0.7241 -1.19%
2011-09-27 0 0.840 0.830 0.840 0.830 0.850 1,200,000 1,006,980 0.8392 0.720 0.712 0.720 0.712 0.729 1,399,416 0.7196 3.70%
2011-09-26 0 0.810 0.810 0.830 0.780 0.860 3,346,000 2,736,500 0.8178 0.695 0.695 0.712 0.669 0.737 3,902,038 0.7013 -3.57%
2011-09-23 0 0.840 0.840 0.850 0.830 0.900 4,932,000 4,243,120 0.8603 0.720 0.720 0.729 0.712 0.772 5,751,600 0.7377 -6.67%
2011-09-22 0 0.900 0.900 0.920 0.900 1.020 3,996,000 3,864,880 0.9672 0.772 0.772 0.789 0.772 0.875 4,660,055 0.8294 -9.09%
2011-09-21 0 0.990 0.990 1.000 0.930 1.040 2,414,000 2,389,280 0.9898 0.849 0.849 0.858 0.797 0.892 2,815,159 0.8487 1.02%
2011-09-20 0 0.980 0.970 0.980 0.960 1.020 2,860,000 2,802,460 0.9799 0.840 0.832 0.840 0.823 0.875 3,335,275 0.8402 -4.85%
2011-09-19 0 1.030 1.020 1.030 1.010 1.090 1,148,000 1,188,980 1.0357 0.883 0.875 0.883 0.866 0.935 1,338,775 0.8881 -5.50%
2011-09-16 0 1.090 1.080 1.090 1.050 1.120 1,802,000 1,946,920 1.0804 0.935 0.926 0.935 0.900 0.960 2,101,456 0.9265 3.81%
2011-09-15 0 1.050 1.050 1.080 1.030 1.090 882,000 929,920 1.0543 0.900 0.900 0.926 0.883 0.935 1,028,571 0.9041 0.96%
2011-09-14 0 1.040 1.030 1.050 1.020 1.080 1,910,000 1,992,000 1.0429 0.892 0.883 0.900 0.875 0.926 2,227,404 0.8943 -1.89%
2011-09-12 0 1.060 1.050 1.060 1.050 1.120 1,128,000 1,208,460 1.0713 0.909 0.900 0.909 0.900 0.960 1,315,451 0.9187 -6.19%
2011-09-09 0 1.130 1.130 1.140 1.130 1.160 1,186,000 1,357,580 1.1447 0.969 0.969 0.978 0.969 0.995 1,383,089 0.9816 -0.33%
2011-09-08 0 1.150 1.130 1.150 1.130 1.160 1,980,000 2,254,000 1.1384 0.972 0.955 0.972 0.955 0.981 2,342,088 0.9624 1.77%
2011-09-07 0 1.130 1.130 1.140 1.120 1.140 613,382 692,778 1.1294 0.955 0.955 0.964 0.947 0.964 725,553 0.9548 0.00%
2011-09-06 0 1.130 1.120 1.150 1.090 1.150 820,689 919,617 1.1205 0.955 0.947 0.972 0.921 0.972 970,771 0.9473 1.80%
2011-09-05 0 1.110 1.110 1.120 1.110 1.140 716,000 806,580 1.1265 0.938 0.938 0.947 0.938 0.964 846,937 0.9523 -4.31%
2011-09-02 0 1.160 1.150 1.160 1.130 1.170 1,526,000 1,753,820 1.1493 0.981 0.972 0.981 0.955 0.989 1,805,064 0.9716 -3.33%
2011-09-01 0 1.200 1.170 1.210 1.160 1.220 5,576,000 6,611,880 1.1858 1.014 0.989 1.023 0.981 1.031 6,595,697 1.0025 3.45%
2011-08-31 0 1.160 1.150 1.170 1.130 1.170 4,322,000 4,967,960 1.1495 0.981 0.972 0.989 0.955 0.989 5,112,375 0.9718 0.87%
2011-08-30 0 1.150 1.140 1.160 1.140 1.180 3,654,000 4,241,950 1.1609 0.972 0.964 0.981 0.964 0.998 4,322,216 0.9814 0.00%
2011-08-29 0 1.150 1.150 1.160 1.120 1.170 896,000 1,029,060 1.1485 0.972 0.972 0.981 0.947 0.989 1,059,854 0.9709 0.88%
2011-08-26 0 1.140 1.140 1.160 1.140 1.180 1,816,000 2,092,480 1.1522 0.964 0.964 0.981 0.964 0.998 2,148,097 0.9741 -1.72%
2011-08-25 0 1.160 1.150 1.180 1.150 1.190 5,450,000 6,364,240 1.1678 0.981 0.972 0.998 0.972 1.006 6,446,655 0.9872 -2.52%
2011-08-24 0 1.190 1.170 1.200 1.160 1.250 1,729,939 2,089,286 1.2077 1.006 0.989 1.014 0.981 1.057 2,046,297 1.0210 -3.25%
2011-08-23 0 1.230 1.230 1.240 1.170 1.240 1,260,000 1,515,640 1.2029 1.040 1.040 1.048 0.989 1.048 1,490,419 1.0169 5.13%
2011-08-22 0 1.170 1.170 1.190 1.150 1.330 2,574,000 3,160,120 1.2277 0.989 0.989 1.006 0.972 1.124 3,044,714 1.0379 -9.30%
2011-08-19 0 1.290 1.290 1.300 1.290 1.340 1,654,000 2,146,300 1.2976 1.091 1.091 1.099 1.091 1.133 1,956,471 1.0970 -5.15%
2011-08-18 0 1.360 1.350 1.360 1.350 1.380 1,098,000 1,495,760 1.3623 1.150 1.141 1.150 1.141 1.167 1,298,794 1.1517 -0.73%
2011-08-17 0 1.370 1.370 1.390 1.320 1.410 1,396,000 1,916,580 1.3729 1.158 1.158 1.175 1.116 1.192 1,651,290 1.1607 -3.52%
2011-08-16 0 1.420 1.400 1.420 1.400 1.460 36,206,000 51,061,900 1.4103 1.200 1.184 1.200 1.184 1.234 42,827,084 1.1923 -2.07%
2011-08-15 0 1.450 1.430 1.450 1.410 1.470 726,000 1,039,140 1.4313 1.226 1.209 1.226 1.192 1.243 858,765 1.2100 4.32%
2011-08-12 0 1.390 1.380 1.390 1.370 1.430 1,222,697 1,701,540 1.3916 1.175 1.167 1.175 1.158 1.209 1,446,295 1.1765 0.72%
2011-08-11 0 1.380 1.380 1.390 1.350 1.400 1,610,000 2,206,900 1.3707 1.167 1.167 1.175 1.141 1.184 1,904,425 1.1588 -4.83%
2011-08-10 0 1.450 1.410 1.450 1.400 1.460 2,466,001 3,536,061 1.4339 1.226 1.192 1.226 1.184 1.234 2,916,965 1.2122 2.84%
2011-08-09 0 1.410 1.410 1.420 1.280 1.420 5,006,000 6,755,220 1.3494 1.192 1.192 1.200 1.082 1.200 5,921,460 1.1408 -2.76%
2011-08-08 0 1.450 1.450 1.460 1.380 1.480 3,241,615 4,652,371 1.4352 1.226 1.226 1.234 1.167 1.251 3,834,417 1.2133 -4.61%
2011-08-05 0 1.520 1.510 1.520 1.470 1.550 2,778,000 4,192,840 1.5093 1.285 1.277 1.285 1.243 1.310 3,286,020 1.2760 -5.00%
2011-08-04 0 1.600 1.600 1.610 1.580 1.630 1,464,000 2,344,660 1.6015 1.353 1.353 1.361 1.336 1.378 1,731,725 1.3539 0.00%
2011-08-03 0 1.600 1.600 1.610 1.550 1.600 2,452,001 3,892,861 1.5876 1.353 1.353 1.361 1.310 1.353 2,900,405 1.3422 0.63%
2011-08-02 0 1.590 1.590 1.610 1.580 1.600 1,632,000 2,598,960 1.5925 1.344 1.344 1.361 1.336 1.353 1,930,448 1.3463 0.00%
2011-08-01 0 1.590 1.590 1.600 1.580 1.610 1,946,000 3,100,360 1.5932 1.344 1.344 1.353 1.336 1.361 2,301,870 1.3469 1.27%
2011-07-29 0 1.570 1.570 1.580 1.550 1.590 862,000 1,355,490 1.5725 1.327 1.327 1.336 1.310 1.344 1,019,636 1.3294 0.64%
2011-07-28 0 1.560 1.560 1.580 1.530 1.590 1,592,000 2,484,900 1.5609 1.319 1.319 1.336 1.293 1.344 1,883,133 1.3196 -2.50%
2011-07-27 0 1.600 1.600 1.610 1.550 1.620 880,000 1,406,160 1.5979 1.353 1.353 1.361 1.310 1.370 1,040,928 1.3509 1.91%
2011-07-26 0 1.570 1.570 1.580 1.570 1.600 494,000 780,260 1.5795 1.327 1.327 1.336 1.327 1.353 584,339 1.3353 -0.63%
2011-07-25 0 1.580 1.580 1.600 1.550 1.600 1,234,000 1,946,500 1.5774 1.336 1.336 1.353 1.310 1.353 1,459,665 1.3335 -1.25%
2011-07-22 0 1.600 1.580 1.600 1.570 1.600 830,000 1,315,160 1.5845 1.353 1.336 1.353 1.327 1.353 981,784 1.3396 2.56%
2011-07-21 0 1.560 1.560 1.590 1.560 1.600 592,000 936,080 1.5812 1.319 1.319 1.344 1.319 1.353 700,261 1.3368 -1.89%
2011-07-20 0 1.590 1.570 1.600 1.570 1.610 1,016,000 1,618,840 1.5933 1.344 1.327 1.353 1.327 1.361 1,201,799 1.3470 0.63%
2011-07-19 0 1.580 1.580 1.590 1.570 1.600 888,000 1,409,660 1.5875 1.336 1.336 1.344 1.327 1.353 1,050,391 1.3420 -2.47%
2011-07-18 0 1.620 1.610 1.620 1.610 1.650 1,518,000 2,469,820 1.6270 1.370 1.361 1.370 1.361 1.395 1,795,601 1.3755 0.62%
2011-07-15 0 1.610 1.600 1.610 1.570 1.610 854,000 1,361,000 1.5937 1.361 1.353 1.361 1.327 1.361 1,010,173 1.3473 0.62%
2011-07-14 0 1.600 1.590 1.600 1.590 1.620 1,652,000 2,696,320 1.6322 1.353 1.344 1.353 1.344 1.370 1,954,105 1.3798 -1.84%
2011-07-13 0 1.630 1.620 1.630 1.550 1.650 2,790,000 4,538,260 1.6266 1.378 1.370 1.378 1.310 1.395 3,300,214 1.3751 4.49%
2011-07-12 0 1.560 1.550 1.560 1.540 1.580 2,302,000 3,589,240 1.5592 1.319 1.310 1.319 1.302 1.336 2,722,973 1.3181 -3.11%
2011-07-11 0 1.610 1.590 1.610 1.590 1.660 2,113,000 3,423,140 1.6200 1.361 1.344 1.361 1.344 1.403 2,499,410 1.3696 -1.23%
2011-07-08 0 1.630 1.620 1.630 1.610 1.690 3,186,000 5,238,080 1.6441 1.378 1.370 1.378 1.361 1.429 3,768,632 1.3899 -1.81%
2011-07-07 0 1.660 1.660 1.670 1.620 1.720 7,272,000 12,215,200 1.6798 1.403 1.403 1.412 1.370 1.454 8,601,849 1.4201 2.47%
2011-07-06 0 1.620 1.620 1.630 1.570 1.680 7,906,000 12,886,260 1.6299 1.370 1.370 1.378 1.327 1.420 9,351,791 1.3779 2.53%
2011-07-05 0 1.580 1.570 1.580 1.580 1.630 2,052,000 3,270,000 1.5936 1.336 1.327 1.336 1.336 1.378 2,427,255 1.3472 -1.86%
2011-07-04 0 1.610 1.610 1.620 1.590 1.650 4,514,000 7,315,940 1.6207 1.361 1.361 1.370 1.344 1.395 5,339,487 1.3702 2.55%
2011-06-30 0 1.570 1.570 1.600 1.560 1.640 6,930,000 11,143,180 1.6080 1.327 1.327 1.353 1.319 1.386 8,197,307 1.3594 0.64%
2011-06-29 0 1.560 1.550 1.560 1.490 1.560 2,618,000 4,013,360 1.5330 1.319 1.310 1.319 1.260 1.319 3,096,760 1.2960 2.63%
2011-06-28 0 1.520 1.510 1.530 1.490 1.550 1,646,000 2,485,620 1.5101 1.285 1.277 1.293 1.260 1.310 1,947,008 1.2766 0.00%
2011-06-27 0 1.520 1.510 1.550 1.510 1.550 2,620,000 4,023,320 1.5356 1.285 1.277 1.310 1.277 1.310 3,099,126 1.2982 -0.65%
2011-06-24 0 1.530 1.520 1.530 1.480 1.550 1,900,000 2,890,520 1.5213 1.293 1.285 1.293 1.251 1.310 2,247,458 1.2861 2.68%
2011-06-23 0 1.490 1.490 1.500 1.470 1.490 776,000 1,150,040 1.4820 1.260 1.260 1.268 1.243 1.260 917,909 1.2529 0.00%
2011-06-22 0 1.490 1.480 1.510 1.460 1.510 2,960,000 4,358,060 1.4723 1.260 1.251 1.277 1.234 1.277 3,501,303 1.2447 2.76%
2011-06-21 0 1.450 1.450 1.460 1.420 1.450 2,420,000 3,489,340 1.4419 1.226 1.226 1.234 1.200 1.226 2,862,552 1.2190 0.69%
2011-06-20 0 1.440 1.440 1.450 1.430 1.460 2,184,000 3,149,135 1.4419 1.217 1.217 1.226 1.209 1.234 2,583,394 1.2190 0.00%
2011-06-17 0 1.440 1.440 1.450 1.430 1.470 2,942,000 4,247,340 1.4437 1.217 1.217 1.226 1.209 1.243 3,480,011 1.2205 0.00%
2011-06-16 0 1.440 1.440 1.450 1.440 1.480 2,860,000 4,162,920 1.4556 1.217 1.217 1.226 1.217 1.251 3,383,016 1.2305 -3.36%
2011-06-15 0 1.490 1.490 1.500 1.460 1.510 1,712,158 2,551,716 1.4904 1.260 1.260 1.268 1.234 1.277 2,025,265 1.2599 0.00%
2011-06-14 0 1.490 1.480 1.490 1.440 1.500 3,782,000 5,573,240 1.4736 1.260 1.251 1.260 1.217 1.268 4,473,624 1.2458 2.76%
2011-06-13 0 1.450 1.460 1.480 1.450 1.490 2,372,000 3,461,700 1.4594 1.226 1.234 1.251 1.226 1.260 2,805,774 1.2338 -2.03%
2011-06-10 0 1.480 1.480 1.490 1.440 1.490 3,392,000 4,957,260 1.4615 1.251 1.251 1.260 1.217 1.260 4,012,304 1.2355 2.07%
2011-06-09 0 1.450 1.440 1.450 1.400 1.510 5,282,000 7,560,930 1.4315 1.226 1.217 1.226 1.184 1.277 6,247,933 1.2101 -3.97%
2011-06-08 0 1.510 1.500 1.510 1.500 1.560 1,746,000 2,667,100 1.5275 1.277 1.268 1.277 1.268 1.319 2,065,295 1.2914 -3.21%
2011-06-07 0 1.560 1.550 1.560 1.520 1.590 1,500,000 2,324,080 1.5494 1.319 1.310 1.319 1.285 1.344 1,774,309 1.3099 0.00%
2011-06-03 0 1.560 1.540 1.560 1.530 1.590 1,452,000 2,256,000 1.5537 1.319 1.302 1.319 1.293 1.344 1,717,531 1.3135 0.00%
2011-06-02 0 1.560 1.550 1.560 1.520 1.580 1,356,000 2,103,340 1.5511 1.319 1.310 1.319 1.285 1.336 1,603,975 1.3113 -1.27%
2011-06-01 0 1.580 1.570 1.580 1.570 1.620 1,316,181 2,122,118 1.6123 1.336 1.327 1.336 1.327 1.370 1,556,874 1.3631 -3.07%
2011-05-31 0 1.630 1.630 1.640 1.520 1.650 5,980,000 9,445,000 1.5794 1.378 1.378 1.386 1.285 1.395 7,073,578 1.3353 7.95%
2011-05-30 0 1.510 1.510 1.520 1.490 1.520 1,426,000 2,144,920 1.5042 1.277 1.277 1.285 1.260 1.285 1,686,776 1.2716 0.67%
2011-05-27 0 1.500 1.500 1.510 1.470 1.540 6,232,000 9,327,540 1.4967 1.268 1.268 1.277 1.243 1.302 7,371,662 1.2653 -1.96%
2011-05-26 0 1.530 1.520 1.530 1.530 1.590 1,548,000 2,396,160 1.5479 1.293 1.285 1.293 1.293 1.344 1,831,087 1.3086 -3.16%
2011-05-25 0 1.580 1.550 1.580 1.530 1.610 2,586,000 4,082,080 1.5785 1.336 1.310 1.336 1.293 1.361 3,058,908 1.3345 0.64%
2011-05-24 0 1.570 1.570 1.580 1.540 1.590 2,634,000 4,138,680 1.5713 1.327 1.327 1.336 1.302 1.344 3,115,686 1.3283 0.00%
2011-05-23 0 1.570 1.560 1.570 1.530 1.600 3,604,000 5,595,340 1.5525 1.327 1.319 1.327 1.293 1.353 4,263,073 1.3125 0.00%
2011-05-20 0 1.570 1.570 1.580 1.520 1.600 2,952,000 4,605,880 1.5603 1.327 1.327 1.336 1.285 1.353 3,491,840 1.3190 -1.87%
2011-05-19 0 1.600 1.600 1.610 1.590 1.670 2,166,000 3,485,400 1.6091 1.353 1.353 1.361 1.344 1.412 2,562,102 1.3604 -1.54%
2011-05-18 0 1.630 1.620 1.650 1.600 1.690 4,964,000 8,231,180 1.6582 1.374 1.365 1.391 1.349 1.424 5,889,482 1.3976 1.87%
2011-05-17 0 1.600 1.600 1.610 1.550 1.610 2,966,000 4,689,670 1.5811 1.349 1.349 1.357 1.306 1.357 3,518,977 1.3327 -1.23%
2011-05-16 0 1.620 1.610 1.630 1.610 1.680 2,850,000 4,673,940 1.6400 1.365 1.357 1.374 1.357 1.416 3,381,351 1.3823 -2.41%
2011-05-13 0 1.660 1.640 1.660 1.620 1.680 3,602,000 5,900,060 1.6380 1.399 1.382 1.399 1.365 1.416 4,273,553 1.3806 0.00%
2011-05-12 0 1.660 1.650 1.660 1.650 1.750 9,842,000 16,608,260 1.6875 1.399 1.391 1.399 1.391 1.475 11,676,931 1.4223 -2.35%
2011-05-11 0 1.700 1.700 1.710 1.500 1.730 25,476,000 42,127,860 1.6536 1.433 1.433 1.441 1.264 1.458 30,225,715 1.3938 12.58%
2011-05-09 0 1.510 1.500 1.510 1.490 1.530 4,094,000 6,152,640 1.5028 1.273 1.264 1.273 1.256 1.290 4,857,280 1.2667 2.03%
2011-05-06 0 1.480 1.470 1.480 1.450 1.500 3,632,000 5,378,565 1.4809 1.247 1.239 1.247 1.222 1.264 4,309,146 1.2482 -1.33%
2011-05-05 0 1.500 1.490 1.500 1.490 1.540 4,310,000 6,481,480 1.5038 1.264 1.256 1.264 1.256 1.298 5,113,551 1.2675 0.67%
2011-05-04 0 1.490 1.490 1.500 1.490 1.550 2,516,000 3,783,200 1.5037 1.256 1.256 1.264 1.256 1.306 2,985,080 1.2674 -3.87%
2011-05-03 0 1.550 1.540 1.550 1.530 1.570 1,844,000 2,862,300 1.5522 1.306 1.298 1.306 1.290 1.323 2,187,793 1.3083 0.65%
2011-04-29 0 1.540 1.540 1.550 1.500 1.560 4,088,000 6,297,480 1.5405 1.298 1.298 1.306 1.264 1.315 4,850,162 1.2984 0.65%
2011-04-28 0 1.530 1.530 1.540 1.510 1.610 5,858,000 9,066,460 1.5477 1.290 1.290 1.298 1.273 1.357 6,950,158 1.3045 -3.16%
2011-04-27 0 1.580 1.580 1.590 1.570 1.630 3,518,000 5,624,780 1.5989 1.332 1.332 1.340 1.323 1.374 4,173,892 1.3476 0.64%
2011-04-26 0 1.570 1.560 1.570 1.560 1.710 13,788,000 22,172,160 1.6081 1.323 1.315 1.323 1.315 1.441 16,358,618 1.3554 -7.65%
2011-04-21 0 1.700 1.700 1.710 1.660 1.750 8,988,000 15,238,586 1.6954 1.433 1.433 1.441 1.399 1.475 10,663,712 1.4290 -1.73%
2011-04-20 0 1.730 1.730 1.740 1.680 1.760 6,388,000 11,065,920 1.7323 1.458 1.458 1.467 1.416 1.483 7,578,971 1.4601 2.37%
2011-04-19 0 1.690 1.680 1.700 1.690 1.750 7,860,000 13,398,940 1.7047 1.424 1.416 1.433 1.424 1.475 9,325,409 1.4368 -3.43%
2011-04-18 0 1.750 1.750 1.760 1.700 1.800 12,560,000 22,236,320 1.7704 1.475 1.475 1.483 1.433 1.517 14,901,671 1.4922 1.16%
2011-04-15 0 1.730 1.730 1.740 1.690 1.750 4,933,000 8,474,590 1.7179 1.458 1.458 1.467 1.424 1.475 5,852,703 1.4480 0.58%
2011-04-14 0 1.720 1.720 1.730 1.710 1.780 6,968,000 12,109,380 1.7379 1.450 1.450 1.458 1.441 1.500 8,267,106 1.4648 -2.82%
2011-04-13 0 1.770 1.760 1.770 1.750 1.820 21,826,000 39,001,600 1.7869 1.492 1.483 1.492 1.475 1.534 25,895,213 1.5061 0.57%
2011-04-12 0 1.760 1.750 1.760 1.660 1.800 32,006,000 56,119,040 1.7534 1.483 1.475 1.483 1.399 1.517 37,973,160 1.4779 2.92%
2011-04-11 0 1.710 1.700 1.710 1.510 1.740 46,888,000 78,164,122 1.6670 1.441 1.433 1.441 1.273 1.467 55,629,742 1.4051 8.23%
2011-04-08 0 1.580 1.560 1.580 1.370 1.600 22,544,000 33,809,720 1.4997 1.332 1.315 1.332 1.155 1.349 26,747,076 1.2641 15.33%
2011-04-07 0 1.370 1.370 1.380 1.340 1.380 2,848,000 3,875,700 1.3608 1.155 1.155 1.163 1.129 1.163 3,378,978 1.1470 -1.44%
2011-04-06 0 1.390 1.390 1.400 1.350 1.400 1,612,000 2,219,300 1.3767 1.172 1.172 1.180 1.138 1.180 1,912,539 1.1604 2.21%
2011-04-04 0 1.360 1.360 1.370 1.340 1.390 2,134,000 2,908,920 1.3631 1.146 1.146 1.155 1.129 1.172 2,531,860 1.1489 1.49%
2011-04-01 0 1.340 1.340 1.350 1.320 1.410 7,258,000 9,998,100 1.3775 1.129 1.129 1.138 1.113 1.188 8,611,173 1.1611 -2.90%
2011-03-31 0 1.380 1.370 1.380 1.310 1.410 5,330,000 7,350,120 1.3790 1.163 1.155 1.163 1.104 1.188 6,323,719 1.1623 6.15%
2011-03-30 0 1.300 1.300 1.310 1.280 1.310 2,006,000 2,596,300 1.2943 1.096 1.096 1.104 1.079 1.104 2,379,996 1.0909 0.00%
2011-03-29 0 1.300 1.290 1.300 1.280 1.320 4,052,000 5,274,100 1.3016 1.096 1.087 1.096 1.079 1.113 4,807,450 1.0971 0.78%
2011-03-28 0 1.290 1.290 1.300 1.280 1.330 4,000,000 5,214,920 1.3037 1.087 1.087 1.096 1.079 1.121 4,745,755 1.0989 -3.73%
2011-03-25 0 1.340 1.340 1.350 1.320 1.390 3,008,000 4,057,860 1.3490 1.129 1.129 1.138 1.113 1.172 3,568,808 1.1370 -2.19%
2011-03-24 0 1.370 1.370 1.380 1.360 1.450 3,318,000 4,660,600 1.4046 1.155 1.155 1.163 1.146 1.222 3,936,604 1.1839 -4.86%
2011-03-23 0 1.440 1.440 1.450 1.390 1.470 2,796,000 4,012,480 1.4351 1.214 1.214 1.222 1.172 1.239 3,317,283 1.2096 1.41%
2011-03-22 0 1.420 1.380 1.420 1.320 1.430 3,806,000 5,260,800 1.3822 1.197 1.163 1.197 1.113 1.205 4,515,586 1.1650 6.77%
2011-03-21 0 1.330 1.320 1.330 1.300 1.340 3,650,000 4,785,880 1.3112 1.121 1.113 1.121 1.096 1.129 4,330,502 1.1052 3.91%
2011-03-18 0 1.280 1.280 1.300 1.260 1.340 4,012,000 5,249,720 1.3085 1.079 1.079 1.096 1.062 1.129 4,759,992 1.1029 -1.54%
2011-03-17 0 1.300 1.300 1.310 1.280 1.380 4,160,000 5,503,900 1.3231 1.096 1.096 1.104 1.079 1.163 4,935,585 1.1151 -6.47%
2011-03-16 0 1.390 1.390 1.410 1.360 1.430 5,528,000 7,685,100 1.3902 1.172 1.172 1.188 1.146 1.205 6,558,634 1.1718 -0.71%
2011-03-15 0 1.400 1.390 1.400 1.360 1.420 2,332,000 3,230,960 1.3855 1.180 1.172 1.180 1.146 1.197 2,766,775 1.1678 -1.41%
2011-03-14 0 1.420 1.420 1.440 1.410 1.450 3,390,000 4,837,760 1.4271 1.197 1.197 1.214 1.188 1.222 4,022,028 1.2028 -3.40%
2011-03-11 0 1.470 1.470 1.480 1.460 1.500 1,944,000 2,877,820 1.4804 1.239 1.239 1.247 1.231 1.264 2,306,437 1.2477 -1.34%
2011-03-10 0 1.490 1.480 1.490 1.450 1.540 3,862,000 5,795,720 1.5007 1.256 1.247 1.256 1.222 1.298 4,582,027 1.2649 1.36%
2011-03-09 0 1.470 1.470 1.480 1.460 1.490 1,450,000 2,131,700 1.4701 1.239 1.239 1.247 1.231 1.256 1,720,336 1.2391 1.38%
2011-03-08 0 1.450 1.450 1.460 1.410 1.510 8,548,000 12,508,580 1.4633 1.222 1.222 1.231 1.188 1.273 10,141,679 1.2334 0.69%
2011-03-07 0 1.440 1.440 1.450 1.380 1.450 4,324,000 6,145,820 1.4213 1.214 1.214 1.222 1.163 1.222 5,130,161 1.1980 3.60%
2011-03-04 0 1.390 1.390 1.400 1.360 1.400 3,776,000 5,220,340 1.3825 1.172 1.172 1.180 1.146 1.180 4,479,993 1.1653 2.96%
2011-03-03 0 1.350 1.350 1.360 1.340 1.370 3,654,000 4,969,520 1.3600 1.138 1.138 1.146 1.129 1.155 4,335,247 1.1463 0.75%
2011-03-02 0 1.340 1.330 1.340 1.290 1.370 2,920,000 3,911,120 1.3394 1.129 1.121 1.129 1.087 1.155 3,464,401 1.1289 1.52%
2011-03-01 0 1.320 1.310 1.320 1.290 1.330 2,550,000 3,349,220 1.3134 1.113 1.104 1.113 1.087 1.121 3,025,419 1.1070 2.33%
2011-02-28 0 1.290 1.280 1.290 1.250 1.300 1,596,000 2,034,020 1.2744 1.087 1.079 1.087 1.054 1.096 1,893,556 1.0742 -0.77%
2011-02-25 0 1.300 1.300 1.310 1.270 1.320 2,866,000 3,688,784 1.2871 1.096 1.096 1.104 1.070 1.113 3,400,334 1.0848 2.36%
2011-02-24 0 1.270 1.260 1.280 1.250 1.340 4,968,000 6,335,820 1.2753 1.070 1.062 1.079 1.054 1.129 5,894,228 1.0749 0.00%
2011-02-23 0 1.270 1.270 1.280 1.270 1.340 5,606,000 7,248,860 1.2931 1.070 1.070 1.079 1.070 1.129 6,651,176 1.0899 -3.79%
2011-02-22 0 1.320 1.310 1.320 1.300 1.360 5,210,000 6,877,800 1.3201 1.113 1.104 1.113 1.096 1.146 6,181,346 1.1127 -2.22%
2011-02-21 0 1.350 1.350 1.360 1.350 1.400 3,776,000 5,150,600 1.3640 1.138 1.138 1.146 1.138 1.180 4,479,993 1.1497 -2.88%
2011-02-18 0 1.390 1.380 1.400 1.380 1.430 8,744,000 12,244,180 1.4003 1.172 1.163 1.180 1.163 1.205 10,374,221 1.1803 1.46%
2011-02-17 0 1.370 1.370 1.380 1.360 1.450 8,702,000 12,067,360 1.3867 1.155 1.155 1.163 1.146 1.222 10,324,390 1.1688 -6.16%
2011-02-16 0 1.460 1.450 1.460 1.440 1.460 1,118,000 1,621,280 1.4502 1.231 1.222 1.231 1.214 1.231 1,326,439 1.2223 1.39%
2011-02-15 0 1.440 1.440 1.450 1.440 1.460 1,392,000 2,017,840 1.4496 1.214 1.214 1.222 1.214 1.231 1,651,523 1.2218 -2.04%
2011-02-14 0 1.470 1.470 1.480 1.460 1.500 3,784,000 5,590,820 1.4775 1.239 1.239 1.247 1.231 1.264 4,489,484 1.2453 1.38%
2011-02-11 0 1.450 1.440 1.450 1.440 1.490 4,048,000 5,870,000 1.4501 1.222 1.214 1.222 1.214 1.256 4,802,704 1.2222 -1.36%
2011-02-10 0 1.470 1.470 1.480 1.450 1.590 6,118,000 9,258,320 1.5133 1.239 1.239 1.247 1.222 1.340 7,258,633 1.2755 -6.96%
2011-02-09 0 1.580 1.570 1.590 1.570 1.640 3,412,000 5,467,880 1.6025 1.332 1.323 1.340 1.323 1.382 4,048,129 1.3507 -3.07%
2011-02-08 0 1.630 1.630 1.640 1.630 1.650 736,000 1,208,240 1.6416 1.374 1.374 1.382 1.374 1.391 873,219 1.3837 -1.21%
2011-02-07 0 1.650 1.650 1.660 1.640 1.670 688,000 1,137,000 1.6526 1.391 1.391 1.399 1.382 1.408 816,270 1.3929 0.00%
2011-02-02 0 1.650 1.640 1.650 1.640 1.660 1,382,000 2,279,240 1.6492 1.391 1.382 1.391 1.382 1.399 1,639,658 1.3901 0.61%
2011-02-01 0 1.640 1.630 1.640 1.630 1.680 2,126,000 3,507,660 1.6499 1.382 1.374 1.382 1.374 1.416 2,522,369 1.3906 -2.38%
2011-01-31 0 1.680 1.680 1.690 1.650 1.700 1,050,000 1,755,220 1.6716 1.416 1.416 1.424 1.391 1.433 1,245,761 1.4090 -1.75%
2011-01-28 0 1.710 1.710 1.720 1.700 1.730 1,136,000 1,947,760 1.7146 1.441 1.441 1.450 1.433 1.458 1,347,794 1.4451 -0.58%
2011-01-27 0 1.720 1.720 1.730 1.720 1.740 934,000 1,617,160 1.7314 1.450 1.450 1.458 1.450 1.467 1,108,134 1.4594 -1.15%
2011-01-26 0 1.740 1.740 1.750 1.710 1.750 1,858,000 3,224,180 1.7353 1.467 1.467 1.475 1.441 1.475 2,204,403 1.4626 0.00%
2011-01-25 0 1.740 1.730 1.740 1.720 1.770 2,236,000 3,974,960 1.7777 1.467 1.458 1.467 1.450 1.492 2,652,877 1.4984 -0.57%
2011-01-24 0 1.750 1.750 1.760 1.730 1.780 1,320,000 2,312,960 1.7522 1.475 1.475 1.483 1.458 1.500 1,566,099 1.4769 0.00%
2011-01-21 0 1.750 1.750 1.760 1.730 1.770 3,294,000 5,770,000 1.7517 1.475 1.475 1.483 1.458 1.492 3,908,129 1.4764 -0.57%
2011-01-20 0 1.760 1.760 1.770 1.750 1.790 4,050,000 7,146,740 1.7646 1.483 1.483 1.492 1.475 1.509 4,805,077 1.4873 -2.22%
2011-01-19 0 1.800 1.790 1.800 1.740 1.810 6,410,000 11,454,900 1.7870 1.517 1.509 1.517 1.467 1.526 7,605,073 1.5062 2.86%
2011-01-18 0 1.750 1.750 1.760 1.740 1.770 1,788,000 3,134,920 1.7533 1.475 1.475 1.483 1.467 1.492 2,121,353 1.4778 0.00%
2011-01-17 0 1.750 1.750 1.760 1.710 1.760 1,572,000 2,739,960 1.7430 1.475 1.475 1.483 1.441 1.483 1,865,082 1.4691 1.16%
2011-01-14 0 1.730 1.730 1.740 1.700 1.740 2,318,000 3,991,160 1.7218 1.458 1.458 1.467 1.433 1.467 2,750,165 1.4512 1.17%
2011-01-13 0 1.710 1.710 1.720 1.670 1.770 7,822,000 13,429,714 1.7169 1.441 1.441 1.450 1.408 1.492 9,280,324 1.4471 -3.39%
2011-01-12 0 1.770 1.760 1.770 1.750 1.800 4,922,000 8,668,820 1.7612 1.492 1.483 1.492 1.475 1.517 5,839,652 1.4845 -1.67%
2011-01-11 0 1.800 1.800 1.810 1.750 1.810 3,397,000 6,084,460 1.7911 1.517 1.517 1.526 1.475 1.526 4,030,333 1.5097 2.86%
2011-01-10 0 1.750 1.750 1.760 1.750 1.830 4,332,000 7,701,220 1.7778 1.475 1.475 1.483 1.475 1.542 5,139,653 1.4984 -2.23%
2011-01-07 0 1.790 1.790 1.800 1.770 1.820 3,448,000 6,204,560 1.7995 1.509 1.509 1.517 1.492 1.534 4,090,841 1.5167 -0.56%
2011-01-06 0 1.800 1.790 1.800 1.740 1.820 6,284,000 11,243,780 1.7893 1.517 1.509 1.517 1.467 1.534 7,455,581 1.5081 2.86%
2011-01-05 0 1.750 1.740 1.750 1.720 1.790 2,504,000 4,378,380 1.7486 1.475 1.467 1.475 1.450 1.509 2,970,843 1.4738 0.00%
2011-01-04 0 1.750 1.750 1.760 1.690 1.760 7,708,285 13,356,186 1.7327 1.475 1.475 1.483 1.424 1.483 9,145,408 1.4604 2.34%
2011-01-03 0 1.710 1.710 1.720 1.660 1.720 3,076,000 5,213,160 1.6948 1.441 1.441 1.450 1.399 1.450 3,649,486 1.4285 2.40%
2010-12-31 0 1.670 1.660 1.690 1.660 1.700 1,212,000 2,026,420 1.6720 1.408 1.399 1.424 1.399 1.433 1,437,964 1.4092 -0.60%
2010-12-30 0 1.680 1.670 1.690 1.640 1.690 2,960,000 4,933,520 1.6667 1.416 1.408 1.424 1.382 1.424 3,511,859 1.4048 1.82%
2010-12-29 0 1.650 1.650 1.660 1.650 1.680 2,486,000 4,133,480 1.6627 1.391 1.391 1.399 1.391 1.416 2,949,487 1.4014 -1.79%
2010-12-28 0 1.680 1.680 1.690 1.630 1.680 1,802,000 2,983,980 1.6559 1.416 1.416 1.424 1.374 1.416 2,137,963 1.3957 0.00%
2010-12-24 0 1.680 1.670 1.690 1.650 1.690 1,506,000 2,521,680 1.6744 1.416 1.408 1.424 1.391 1.424 1,786,777 1.4113 1.20%
2010-12-23 0 1.660 1.650 1.660 1.640 1.670 1,396,000 2,307,860 1.6532 1.399 1.391 1.399 1.382 1.408 1,656,269 1.3934 1.22%
2010-12-22 0 1.640 1.630 1.640 1.630 1.710 4,406,000 7,263,060 1.6484 1.382 1.374 1.382 1.374 1.441 5,227,449 1.3894 -4.09%
2010-12-21 0 1.710 1.710 1.720 1.650 1.720 2,938,000 4,977,100 1.6940 1.441 1.441 1.450 1.391 1.450 3,485,757 1.4278 2.40%
2010-12-20 0 1.670 1.660 1.670 1.610 1.680 7,230,000 11,915,920 1.6481 1.408 1.399 1.408 1.357 1.416 8,577,952 1.3891 0.60%
2010-12-17 0 1.660 1.660 1.670 1.630 1.680 3,948,000 6,529,000 1.6537 1.399 1.399 1.408 1.374 1.416 4,684,060 1.3939 0.00%
2010-12-16 0 1.660 1.660 1.670 1.650 1.740 6,116,000 10,266,680 1.6787 1.399 1.399 1.408 1.391 1.467 7,256,260 1.4149 -0.60%
2010-12-15 0 1.670 1.660 1.670 1.640 1.750 12,452,000 21,096,900 1.6943 1.408 1.399 1.408 1.382 1.475 14,773,536 1.4280 -3.47%
2010-12-14 0 1.730 1.730 1.740 1.730 1.750 2,394,000 4,158,600 1.7371 1.458 1.458 1.467 1.458 1.475 2,840,334 1.4641 -0.57%
2010-12-13 0 1.740 1.740 1.750 1.720 1.780 8,374,000 14,699,800 1.7554 1.467 1.467 1.475 1.450 1.500 9,935,238 1.4796 -1.14%
2010-12-10 0 1.760 1.760 1.770 1.750 1.800 5,390,000 9,508,580 1.7641 1.483 1.483 1.492 1.475 1.517 6,394,905 1.4869 -2.22%
2010-12-09 0 1.800 1.790 1.810 1.770 1.810 4,162,000 7,421,540 1.7832 1.517 1.509 1.526 1.492 1.526 4,937,958 1.5030 0.00%
2010-12-08 0 1.800 1.790 1.800 1.770 1.820 6,782,000 12,216,760 1.8014 1.517 1.509 1.517 1.492 1.534 8,046,428 1.5183 1.12%
2010-12-07 0 1.780 1.780 1.790 1.780 1.810 6,420,000 11,548,220 1.7988 1.500 1.500 1.509 1.500 1.526 7,616,937 1.5161 -0.56%
2010-12-06 0 1.790 1.790 1.800 1.790 1.850 12,008,000 21,772,240 1.8131 1.509 1.509 1.517 1.509 1.559 14,246,757 1.5282 -2.19%
2010-12-03 0 1.830 1.830 1.840 1.820 1.860 11,556,079 21,256,061 1.8394 1.542 1.542 1.551 1.534 1.568 13,710,580 1.5503 0.55%
2010-12-02 0 1.820 1.810 1.820 1.810 1.910 24,427,000 45,447,720 1.8606 1.534 1.526 1.534 1.526 1.610 28,981,140 1.5682 -1.62%
2010-12-01 0 1.850 1.840 1.850 1.760 1.880 14,938,000 27,213,100 1.8217 1.559 1.551 1.559 1.483 1.585 17,723,023 1.5355 4.52%
2010-11-30 0 1.770 1.770 1.780 1.750 1.830 16,919,000 30,205,560 1.7853 1.492 1.492 1.500 1.475 1.542 20,073,358 1.5048 -2.75%
2010-11-29 0 1.820 1.810 1.820 1.790 1.830 14,848,000 26,754,920 1.8019 1.534 1.526 1.534 1.509 1.542 17,616,243 1.5188 0.55%
2010-11-26 0 1.810 1.810 1.820 1.800 1.870 16,647,000 30,487,780 1.8314 1.526 1.526 1.534 1.517 1.576 19,750,647 1.5436 -2.16%
2010-11-25 0 1.850 1.840 1.850 1.840 1.890 13,144,222 24,489,144 1.8631 1.559 1.551 1.559 1.551 1.593 15,594,815 1.5703 0.00%
2010-11-24 0 1.850 1.850 1.860 1.820 1.910 15,242,000 28,390,080 1.8626 1.559 1.559 1.568 1.534 1.610 18,083,700 1.5699 1.09%
2010-11-23 0 1.830 1.830 1.840 1.820 1.940 20,054,000 37,592,460 1.8746 1.542 1.542 1.551 1.534 1.635 23,792,844 1.5800 -4.69%
2010-11-22 0 1.920 1.920 1.930 1.890 1.980 17,432,000 33,558,620 1.9251 1.618 1.618 1.627 1.593 1.669 20,682,001 1.6226 -1.03%
2010-11-19 0 1.940 1.930 1.940 1.880 2.050 56,012,000 108,898,160 1.9442 1.635 1.627 1.635 1.585 1.728 66,454,810 1.6387 -5.37%
2010-11-18 0 2.050 2.040 2.050 1.850 2.050 116,616,000 227,314,440 1.9493 1.728 1.719 1.728 1.559 1.728 138,357,747 1.6429 13.26%
2010-11-17 0 1.810 1.810 1.830 1.790 1.930 159,890,000 297,462,740 1.8604 1.526 1.526 1.542 1.509 1.627 189,699,699 1.5681

Copyright & disclaimer, Privacy policy

Back to top