CHINA AUTOMOTIVE INTERIOR DECORATION HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08321  2010-09-29  2014-08-22  2014-08-25
HK Main 00048  2014-08-25    
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
2026-03-13 0 0.250 0.250 0.270 0.250 0.275 532,400 133,340 0.2505 0.250 0.250 0.270 0.250 0.275 532,400 0.2505 2.88%
2026-03-12 0 0.243 0.230 0.243 0.243 0.243 10,000 2,430 0.2430 0.243 0.230 0.243 0.243 0.243 10,000 0.2430 0.00%
2026-03-11 0 0.243 0.243 0.280 0.242 0.243 50,000 12,130 0.2426 0.243 0.243 0.280 0.242 0.243 50,000 0.2426 0.00%
2026-03-10 0 0.243 0.243 0.255 0.240 0.243 240,000 57,930 0.2414 0.243 0.243 0.255 0.240 0.243 240,000 0.2414 1.25%
2026-03-09 0 0.240 0.240 0.255 0.240 0.240 230,000 55,200 0.2400 0.240 0.240 0.255 0.240 0.240 230,000 0.2400 -5.88%
2026-03-06 0 0.255 0.241 0.255 0.255 0.255 24,000 6,000 0.2500 0.255 0.241 0.255 0.255 0.255 24,000 0.2500 0.00%
2026-03-05 0 0.255 0.240 0.255 0.249 0.255 360,000 90,000 0.2500 0.255 0.240 0.255 0.249 0.255 360,000 0.2500 0.00%
2026-03-04 0 0.255 0.255 0.265 0.250 0.255 7,730,400 1,970,438 0.2549 0.255 0.255 0.265 0.250 0.255 7,730,400 0.2549 -1.92%
2026-03-03 0 0.260 0.250 0.265 0.250 0.265 9,760,000 2,515,750 0.2578 0.260 0.250 0.265 0.250 0.265 9,760,000 0.2578 9.70%
2026-03-02 0 0.237 0.237 0.248 0.237 0.249 710,000 170,740 0.2405 0.237 0.237 0.248 0.237 0.249 710,000 0.2405 -5.20%
2026-02-27 0 0.250 0.250 0.255 0.250 0.260 1,510,000 384,600 0.2547 0.250 0.250 0.255 0.250 0.260 1,510,000 0.2547 -3.85%
2026-02-26 0 0.260 0.250 0.285 0.260 0.260 70,000 18,200 0.2600 0.260 0.250 0.285 0.260 0.260 70,000 0.2600 -1.89%
2026-02-25 0 0.265 0.265 0.285 0.265 0.265 72,000 19,420 0.2697 0.265 0.265 0.285 0.265 0.265 72,000 0.2697 -3.64%
2026-02-24 0 0.275 0.255 0.280 - - 0 0 - 0.275 0.255 0.280 - - 0 - 0.00%
2026-02-23 0 0.275 0.265 0.285 0.260 0.275 233,000 61,800 0.2652 0.275 0.265 0.285 0.260 0.275 233,000 0.2652 3.77%
2026-02-20 0 0.265 0.265 0.285 0.265 0.265 110,000 29,150 0.2650 0.265 0.265 0.285 0.265 0.265 110,000 0.2650 -1.85%
2026-02-16 0 0.270 0.265 0.275 - - 800 200 0.2500 0.270 0.265 0.275 - - 800 0.2500 0.00%
2026-02-13 0 0.270 0.265 0.275 0.270 0.270 90,000 24,300 0.2700 0.270 0.265 0.275 0.270 0.270 90,000 0.2700 -1.82%
2026-02-12 0 0.275 0.270 0.275 0.260 0.275 640,000 173,500 0.2711 0.275 0.270 0.275 0.260 0.275 640,000 0.2711 1.85%
2026-02-11 0 0.270 0.265 0.275 0.250 0.275 7,500,000 2,020,650 0.2694 0.270 0.265 0.275 0.250 0.275 7,500,000 0.2694 -6.90%
2026-02-10 0 0.290 0.280 0.295 - - 44,000 12,240 0.2782 0.290 0.280 0.295 - - 44,000 0.2782 0.00%
2026-02-09 0 0.290 0.290 0.295 0.285 0.295 364,400 106,538 0.2924 0.290 0.290 0.295 0.285 0.295 364,400 0.2924 3.57%
2026-02-06 0 0.280 0.275 0.280 0.275 0.280 260,000 72,100 0.2773 0.280 0.275 0.280 0.275 0.280 260,000 0.2773 -6.67%
2026-02-05 0 0.300 0.290 0.300 0.285 0.305 470,000 139,050 0.2959 0.300 0.290 0.300 0.285 0.305 470,000 0.2959 -3.23%
2026-02-04 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2026-02-03 0 0.310 0.300 0.310 0.280 0.315 13,533,600 4,093,928 0.3025 0.310 0.300 0.310 0.280 0.315 13,533,600 0.3025 5.08%
2026-02-02 0 0.295 0.295 0.300 0.290 0.305 410,000 121,150 0.2955 0.295 0.295 0.300 0.290 0.305 410,000 0.2955 -6.35%
2026-01-30 0 0.315 0.300 0.320 0.280 0.315 8,760,000 2,544,200 0.2904 0.315 0.300 0.320 0.280 0.315 8,760,000 0.2904 1.61%
2026-01-29 0 0.310 0.295 0.305 0.290 0.310 442,480 133,674 0.3021 0.310 0.295 0.305 0.290 0.310 442,480 0.3021 -1.59%
2026-01-28 0 0.315 0.300 0.315 0.300 0.340 2,460,000 767,750 0.3121 0.315 0.300 0.315 0.300 0.340 2,460,000 0.3121 -4.55%
2026-01-27 0 0.330 0.325 0.330 0.280 0.330 5,370,000 1,606,050 0.2991 0.330 0.325 0.330 0.280 0.330 5,370,000 0.2991 10.00%
2026-01-26 0 0.300 0.295 0.305 0.275 0.305 3,856,000 1,144,340 0.2968 0.300 0.295 0.305 0.275 0.305 3,856,000 0.2968 0.00%
2026-01-23 0 0.300 0.285 0.300 0.265 0.340 4,004,000 1,162,520 0.2903 0.300 0.285 0.300 0.265 0.340 4,004,000 0.2903 -4.76%
2026-01-22 0 0.315 0.310 0.320 0.220 0.325 10,034,000 2,723,834 0.2715 0.315 0.310 0.320 0.220 0.325 10,034,000 0.2715 43.18%
2026-01-21 0 0.220 0.210 0.229 0.213 0.220 725,000 157,633 0.2174 0.220 0.210 0.229 0.213 0.220 725,000 0.2174 6.28%
2026-01-20 0 0.207 0.203 0.208 0.194 0.207 688,000 136,430 0.1983 0.207 0.203 0.208 0.194 0.207 688,000 0.1983 3.50%
2026-01-19 0 0.200 0.197 0.202 0.184 0.202 1,000,000 189,370 0.1894 0.200 0.197 0.202 0.184 0.202 1,000,000 0.1894 0.50%
2026-01-16 0 0.199 0.194 0.199 0.194 0.216 380,000 78,680 0.2071 0.199 0.194 0.199 0.194 0.216 380,000 0.2071 -8.72%
2026-01-15 0 0.218 0.213 0.219 0.208 0.221 754,400 163,969 0.2174 0.218 0.213 0.219 0.208 0.221 754,400 0.2174 -5.22%
2026-01-14 0 0.230 0.224 0.230 0.221 0.240 240,000 53,950 0.2248 0.230 0.224 0.230 0.221 0.240 240,000 0.2248 3.60%
2026-01-13 0 0.222 0.218 0.238 0.222 0.240 774,000 176,042 0.2274 0.222 0.218 0.238 0.222 0.240 774,000 0.2274 -7.50%
2026-01-12 0 0.240 0.235 0.248 0.226 0.250 3,037,200 735,709 0.2422 0.240 0.235 0.248 0.226 0.250 3,037,200 0.2422 5.26%
2026-01-09 0 0.228 0.216 0.230 0.192 0.228 3,210,000 682,330 0.2126 0.228 0.216 0.230 0.192 0.228 3,210,000 0.2126 18.75%
2026-01-08 0 0.192 0.192 0.202 0.190 0.209 790,000 154,190 0.1952 0.192 0.192 0.202 0.190 0.209 790,000 0.1952 -6.80%
2026-01-07 0 0.206 0.195 0.206 0.191 0.210 1,290,000 260,960 0.2023 0.206 0.195 0.206 0.191 0.210 1,290,000 0.2023 1.48%
2026-01-06 0 0.203 0.197 0.203 0.156 0.217 9,154,000 1,785,967 0.1951 0.203 0.197 0.203 0.156 0.217 9,154,000 0.1951 25.31%
2026-01-05 0 0.162 0.155 0.166 0.142 0.175 4,790,000 776,460 0.1621 0.162 0.155 0.166 0.142 0.175 4,790,000 0.1621 14.08%
2026-01-02 0 0.142 0.139 0.155 0.146 0.146 20,000 2,920 0.1460 0.142 0.139 0.155 0.146 0.146 20,000 0.1460 -2.74%
2025-12-31 0 0.146 0.138 0.146 0.141 0.150 1,286,800 185,982 0.1445 0.146 0.138 0.146 0.141 0.150 1,286,800 0.1445 6.57%
2025-12-30 0 0.137 0.136 0.148 0.136 0.141 218,160 29,993 0.1375 0.137 0.136 0.148 0.136 0.141 218,160 0.1375 -2.84%
2025-12-29 0 0.141 0.136 0.144 0.136 0.141 292,800 40,665 0.1389 0.141 0.136 0.144 0.136 0.141 292,800 0.1389 3.68%
2025-12-24 0 0.136 0.136 0.142 0.136 0.136 140,000 19,040 0.1360 0.136 0.136 0.142 0.136 0.136 140,000 0.1360 0.00%
2025-12-23 0 0.136 0.136 0.143 0.136 0.142 410,000 56,810 0.1386 0.136 0.136 0.143 0.136 0.142 410,000 0.1386 0.00%
2025-12-22 0 0.136 0.136 0.147 0.136 0.143 251,200 35,516 0.1414 0.136 0.136 0.147 0.136 0.143 251,200 0.1414 -7.48%
2025-12-19 0 0.147 0.136 0.147 - - 0 0 - 0.147 0.136 0.147 - - 0 - 0.00%
2025-12-18 0 0.147 0.139 0.150 0.139 0.147 100,000 14,040 0.1404 0.147 0.139 0.150 0.139 0.147 100,000 0.1404 0.00%
2025-12-17 0 0.147 0.139 0.148 0.144 0.147 160,000 23,310 0.1457 0.147 0.139 0.148 0.144 0.147 160,000 0.1457 4.26%
2025-12-16 0 0.141 0.140 0.149 0.140 0.162 580,000 84,210 0.1452 0.141 0.140 0.149 0.140 0.162 580,000 0.1452 -3.42%
2025-12-15 0 0.146 0.145 0.146 0.156 0.156 14,000 2,112 0.1509 0.146 0.145 0.146 0.156 0.156 14,000 0.1509 2.82%
2025-12-12 0 0.142 0.142 0.152 - - 0 0 - 0.142 0.142 0.152 - - 0 - 0.00%
2025-12-11 0 0.142 0.142 0.157 - - 0 0 - 0.142 0.142 0.157 - - 0 - 0.00%
2025-12-10 0 0.142 0.142 0.146 0.140 0.143 990,000 140,180 0.1416 0.142 0.142 0.146 0.140 0.143 990,000 0.1416 -2.74%
2025-12-09 0 0.146 0.146 0.158 0.146 0.150 446,000 66,428 0.1489 0.146 0.146 0.158 0.146 0.150 446,000 0.1489 0.00%
2025-12-08 0 0.146 0.144 0.146 0.146 0.147 551,200 80,684 0.1464 0.146 0.144 0.146 0.146 0.147 551,200 0.1464 0.69%
2025-12-05 0 0.145 0.140 0.146 0.145 0.146 556,400 80,696 0.1450 0.145 0.140 0.146 0.145 0.146 556,400 0.1450 0.00%
2025-12-04 0 0.145 0.145 0.150 0.144 0.150 795,000 115,871 0.1457 0.145 0.145 0.150 0.144 0.150 795,000 0.1457 0.69%
2025-12-03 0 0.144 0.144 0.150 0.141 0.147 235,200 33,802 0.1437 0.144 0.144 0.150 0.141 0.147 235,200 0.1437 0.70%
2025-12-02 0 0.143 0.142 0.147 0.142 0.143 304,800 43,430 0.1425 0.143 0.142 0.147 0.142 0.143 304,800 0.1425 -0.69%
2025-12-01 0 0.144 0.144 0.151 0.144 0.154 142,800 20,813 0.1457 0.144 0.144 0.151 0.144 0.154 142,800 0.1457 0.70%
2025-11-28 0 0.143 0.143 0.163 0.143 0.143 22,000 3,088 0.1404 0.143 0.143 0.163 0.143 0.143 22,000 0.1404 -1.38%
2025-11-27 0 0.145 0.143 0.154 0.143 0.145 280,000 40,500 0.1446 0.145 0.143 0.154 0.143 0.145 280,000 0.1446 -2.68%
2025-11-26 0 0.149 0.149 0.163 - - 2,400 322 0.1342 0.149 0.149 0.163 - - 2,400 0.1342 0.00%
2025-11-25 0 0.149 0.149 0.163 0.148 0.149 47,600 6,956 0.1461 0.149 0.149 0.163 0.148 0.149 47,600 0.1461 1.36%
2025-11-24 0 0.147 0.147 0.158 0.147 0.147 30,000 4,410 0.1470 0.147 0.147 0.158 0.147 0.147 30,000 0.1470 0.00%
2025-11-21 0 0.147 0.147 0.161 0.147 0.157 64,000 9,600 0.1500 0.147 0.147 0.161 0.147 0.157 64,000 0.1500 -6.37%
2025-11-20 0 0.157 0.152 0.159 0.156 0.157 174,000 27,250 0.1566 0.157 0.152 0.159 0.156 0.157 174,000 0.1566 0.00%
2025-11-19 0 0.157 0.153 0.157 - - 0 0 - 0.157 0.153 0.157 - - 0 - 0.00%
2025-11-18 0 0.157 0.157 0.163 0.154 0.186 1,982,800 333,422 0.1682 0.157 0.157 0.163 0.154 0.186 1,982,800 0.1682 3.56%
2025-11-17 0 0.184 0.184 0.190 0.172 0.182 200,000 35,460 0.1773 0.152 0.152 0.157 0.142 0.150 242,744 0.1461 7.60%
2025-11-14 0 0.171 0.171 0.175 0.171 0.172 250,000 42,900 0.1716 0.141 0.141 0.144 0.141 0.142 303,430 0.1414 0.00%
2025-11-13 0 0.171 0.169 0.171 0.166 0.171 114,000 19,268 0.1690 0.141 0.139 0.141 0.137 0.141 138,364 0.1393 1.18%
2025-11-12 0 0.169 0.169 0.170 0.169 0.170 235,600 39,994 0.1698 0.139 0.139 0.140 0.139 0.140 285,953 0.1399 0.00%
2025-11-11 0 0.169 0.169 0.173 0.169 0.175 540,000 93,350 0.1729 0.139 0.139 0.143 0.139 0.144 655,409 0.1424 2.42%
2025-11-10 0 0.165 0.165 0.172 0.165 0.171 330,000 55,960 0.1696 0.136 0.136 0.142 0.136 0.141 400,528 0.1397 -0.60%
2025-11-07 0 0.166 0.165 0.171 - - 2,400 376 0.1567 0.137 0.136 0.141 - - 2,913 0.1291 0.00%
2025-11-06 0 0.166 0.163 0.175 - - 0 0 - 0.137 0.134 0.144 - - 0 - 0.00%
2025-11-05 0 0.166 0.164 0.175 - - 0 0 - 0.137 0.135 0.144 - - 0 - 0.00%
2025-11-04 0 0.166 0.166 0.177 - - 1,600 252 0.1575 0.137 0.137 0.146 - - 1,942 0.1298 0.00%
2025-11-03 0 0.166 0.166 0.169 0.166 0.166 30,000 4,980 0.1660 0.137 0.137 0.139 0.137 0.137 36,412 0.1368 1.84%
2025-10-31 0 0.163 0.163 0.173 0.163 0.163 380,000 61,940 0.1630 0.134 0.134 0.143 0.134 0.134 461,214 0.1343 -0.61%
2025-10-30 0 0.164 0.163 0.183 0.164 0.164 200,000 32,800 0.1640 0.135 0.134 0.151 0.135 0.135 242,744 0.1351 -1.20%
2025-10-28 0 0.166 0.164 0.176 0.166 0.166 50,000 8,300 0.1660 0.137 0.135 0.145 0.137 0.137 60,686 0.1368 0.00%
2025-10-27 0 0.166 0.166 0.175 - - 0 0 - 0.137 0.137 0.144 - - 0 - 2.47%
2025-10-24 0 0.162 0.162 0.171 0.162 0.162 42,000 6,792 0.1617 0.133 0.133 0.141 0.133 0.133 50,976 0.1332 0.00%
2025-10-23 0 0.162 0.162 0.175 0.162 0.162 10,000 1,620 0.1620 0.133 0.133 0.144 0.133 0.133 12,137 0.1335 0.00%
2025-10-22 0 0.162 0.162 0.179 0.162 0.162 60,000 9,720 0.1620 0.133 0.133 0.147 0.133 0.133 72,823 0.1335 -1.82%
2025-10-21 0 0.165 0.165 0.175 0.163 0.163 30,000 4,890 0.1630 0.136 0.136 0.144 0.134 0.134 36,412 0.1343 1.23%
2025-10-20 0 0.163 0.163 0.178 0.163 0.163 50,000 8,150 0.1630 0.134 0.134 0.147 0.134 0.134 60,686 0.1343 0.00%
2025-10-17 0 0.163 0.163 0.179 0.162 0.162 80,800 13,085 0.1619 0.134 0.134 0.147 0.133 0.133 98,069 0.1334 -2.98%
2025-10-16 0 0.168 0.163 0.169 0.168 0.168 40,000 6,720 0.1680 0.138 0.134 0.139 0.138 0.138 48,549 0.1384 -0.59%
2025-10-15 0 0.169 0.163 0.169 0.179 0.179 24,000 4,212 0.1755 0.139 0.134 0.139 0.147 0.147 29,129 0.1446 4.32%
2025-10-14 0 0.162 0.162 0.169 0.162 0.162 223,600 36,205 0.1619 0.133 0.133 0.139 0.133 0.133 271,388 0.1334 0.62%
2025-10-13 0 0.161 0.160 0.169 0.157 0.161 244,000 38,868 0.1593 0.133 0.132 0.139 0.129 0.133 296,148 0.1312 -4.73%
2025-10-10 0 0.169 0.163 0.169 0.170 0.170 40,000 6,800 0.1700 0.139 0.134 0.139 0.140 0.140 48,549 0.1401 -1.17%
2025-10-09 0 0.171 0.165 0.171 0.171 0.180 60,000 10,520 0.1753 0.141 0.136 0.141 0.141 0.148 72,823 0.1445 1.18%
2025-10-08 0 0.169 0.167 0.172 0.160 0.169 432,000 71,300 0.1650 0.139 0.138 0.142 0.132 0.139 524,327 0.1360 0.60%
2025-10-06 0 0.168 0.160 0.177 0.168 0.168 110,000 18,480 0.1680 0.138 0.132 0.146 0.138 0.138 133,509 0.1384 0.00%
2025-10-03 0 0.168 0.162 0.170 0.157 0.168 196,000 32,878 0.1677 0.138 0.133 0.140 0.129 0.138 237,889 0.1382 5.00%
2025-10-02 0 0.160 0.160 0.168 0.159 0.160 250,000 39,960 0.1598 0.132 0.132 0.138 0.131 0.132 303,430 0.1317 0.00%
2025-09-30 0 0.160 0.157 0.160 0.152 0.164 2,760,000 428,240 0.1552 0.132 0.129 0.132 0.125 0.135 3,349,868 0.1278 -1.23%
2025-09-29 0 0.162 0.162 0.169 0.161 0.162 35,200 5,564 0.1581 0.133 0.133 0.139 0.133 0.133 42,723 0.1302 -0.61%
2025-09-26 0 0.163 0.161 0.169 0.163 0.163 12,000 1,932 0.1610 0.134 0.133 0.139 0.134 0.134 14,565 0.1327 0.00%
2025-09-25 0 0.163 0.171 0.179 0.163 0.170 21,440 3,553 0.1657 0.134 0.141 0.147 0.134 0.140 26,022 0.1365 -4.12%
2025-09-24 0 0.170 0.170 0.178 - - 0 0 - 0.140 0.140 0.147 - - 0 - 2.41%
2025-09-23 0 0.166 0.162 0.168 0.166 0.168 1,130,000 187,730 0.1661 0.137 0.133 0.138 0.137 0.138 1,371,504 0.1369 -1.19%
2025-09-22 0 0.168 0.162 0.168 0.169 0.169 334,800 56,523 0.1688 0.138 0.133 0.138 0.139 0.139 406,354 0.1391 -0.59%
2025-09-19 0 0.169 0.162 0.173 0.161 0.169 286,000 46,870 0.1639 0.139 0.133 0.143 0.133 0.139 347,124 0.1350 4.97%
2025-09-18 0 0.161 0.161 0.171 0.160 0.175 1,028,000 171,840 0.1672 0.133 0.133 0.141 0.132 0.144 1,247,704 0.1377 -6.94%
2025-09-17 0 0.173 0.176 0.182 0.171 0.183 801,200 142,890 0.1783 0.143 0.145 0.150 0.141 0.151 972,433 0.1469 -5.46%
2025-09-16 0 0.183 0.183 0.189 0.182 0.186 1,090,000 200,390 0.1838 0.151 0.151 0.156 0.150 0.153 1,322,955 0.1515 -4.69%
2025-09-15 0 0.192 0.189 0.192 0.186 0.194 260,000 49,370 0.1899 0.158 0.156 0.158 0.153 0.160 315,567 0.1564 3.23%
2025-09-12 0 0.186 0.185 0.192 0.185 0.192 300,000 56,000 0.1867 0.153 0.152 0.158 0.152 0.158 364,116 0.1538 -2.11%
2025-09-11 0 0.190 0.183 0.190 0.177 0.192 1,259,200 234,416 0.1862 0.157 0.151 0.157 0.146 0.158 1,528,317 0.1534 2.70%
2025-09-10 0 0.185 0.185 0.199 0.185 0.185 60,000 11,100 0.1850 0.152 0.152 0.164 0.152 0.152 72,823 0.1524 0.00%
2025-09-09 0 0.185 0.185 0.190 0.185 0.190 804,800 150,644 0.1872 0.152 0.152 0.157 0.152 0.157 976,802 0.1542 1.65%
2025-09-08 0 0.182 0.180 0.189 0.179 0.186 171,200 31,264 0.1826 0.150 0.148 0.156 0.147 0.153 207,789 0.1505 -1.09%
2025-09-05 0 0.184 0.184 0.189 0.183 0.184 96,000 17,568 0.1830 0.152 0.152 0.156 0.151 0.152 116,517 0.1508 0.55%
2025-09-04 0 0.183 0.183 0.188 0.183 0.200 810,000 155,350 0.1918 0.151 0.151 0.155 0.151 0.165 983,113 0.1580 -1.08%
2025-09-03 0 0.185 0.185 0.195 0.182 0.192 658,320 124,377 0.1889 0.152 0.152 0.161 0.150 0.158 799,016 0.1557 2.78%
2025-09-02 0 0.180 0.180 0.188 0.180 0.183 220,400 39,961 0.1813 0.148 0.148 0.155 0.148 0.151 267,504 0.1494 -1.10%
2025-09-01 0 0.182 0.182 0.184 0.179 0.183 382,800 69,251 0.1809 0.150 0.150 0.152 0.147 0.151 464,612 0.1491 4.00%
2025-08-29 0 0.175 0.166 0.176 0.175 0.183 940,000 168,270 0.1790 0.144 0.137 0.145 0.144 0.151 1,140,897 0.1475 -4.37%
2025-08-28 0 0.183 0.180 0.188 0.177 0.187 600,010 110,381 0.1840 0.151 0.148 0.155 0.146 0.154 728,244 0.1516 -2.14%
2025-08-27 0 0.187 0.187 0.192 0.187 0.194 363,200 69,762 0.1921 0.154 0.154 0.158 0.154 0.160 440,823 0.1583 0.54%
2025-08-26 0 0.186 0.186 0.190 0.186 0.189 36,400 6,774 0.1861 0.153 0.153 0.157 0.153 0.156 44,179 0.1533 0.00%
2025-08-25 0 0.186 0.186 0.189 0.185 0.195 900,000 170,450 0.1894 0.153 0.153 0.156 0.152 0.161 1,092,348 0.1560 1.64%
2025-08-22 0 0.183 0.183 0.189 0.182 0.183 65,520 11,938 0.1822 0.151 0.151 0.156 0.150 0.151 79,523 0.1501 0.55%
2025-08-21 0 0.182 0.182 0.190 0.182 0.190 170,000 32,220 0.1895 0.150 0.150 0.157 0.150 0.157 206,332 0.1562 -1.62%
2025-08-20 0 0.185 0.185 0.190 0.180 0.190 220,000 41,250 0.1875 0.152 0.152 0.157 0.148 0.157 267,018 0.1545 2.21%
2025-08-19 0 0.181 0.178 0.187 0.181 0.190 60,000 11,310 0.1885 0.149 0.147 0.154 0.149 0.157 72,823 0.1553 0.56%
2025-08-18 0 0.180 0.180 0.188 0.180 0.188 73,440 13,664 0.1861 0.148 0.148 0.155 0.148 0.155 89,136 0.1533 -0.55%
2025-08-15 0 0.181 0.181 0.189 0.170 0.190 583,600 105,636 0.1810 0.149 0.149 0.156 0.140 0.157 708,327 0.1491 1.69%
2025-08-14 0 0.178 0.178 0.190 0.178 0.185 200,000 36,040 0.1802 0.147 0.147 0.157 0.147 0.152 242,744 0.1485 -2.20%
2025-08-13 0 0.182 0.182 0.191 0.182 0.193 130,000 24,280 0.1868 0.150 0.150 0.157 0.150 0.159 157,784 0.1539 1.11%
2025-08-12 0 0.180 0.175 0.180 0.180 0.182 40,000 7,220 0.1805 0.148 0.144 0.148 0.148 0.150 48,549 0.1487 0.00%
2025-08-11 0 0.180 0.181 0.192 0.178 0.183 150,000 27,040 0.1803 0.148 0.149 0.158 0.147 0.151 182,058 0.1485 0.00%
2025-08-08 0 0.180 0.180 0.190 0.180 0.180 140,400 25,268 0.1800 0.148 0.148 0.157 0.148 0.148 170,406 0.1483 -1.10%
2025-08-07 0 0.182 0.182 0.196 0.177 0.190 412,400 77,348 0.1876 0.150 0.150 0.161 0.146 0.157 500,538 0.1545 2.25%
2025-08-06 0 0.178 0.178 0.182 0.178 0.178 60,000 10,680 0.1780 0.147 0.147 0.150 0.147 0.147 72,823 0.1467 0.00%
2025-08-05 0 0.178 0.180 0.183 0.177 0.180 240,960 43,295 0.1797 0.147 0.148 0.151 0.146 0.148 292,458 0.1480 1.14%
2025-08-04 0 0.176 0.176 0.193 0.176 0.188 34,400 6,188 0.1799 0.145 0.145 0.159 0.145 0.155 41,752 0.1482 -2.22%
2025-08-01 0 0.180 0.180 0.186 0.176 0.186 50,000 9,000 0.1800 0.148 0.148 0.153 0.145 0.153 60,686 0.1483 1.69%
2025-07-31 0 0.177 0.176 0.188 0.177 0.183 100,000 18,150 0.1815 0.146 0.145 0.155 0.146 0.151 121,372 0.1495 -1.67%
2025-07-30 0 0.180 0.180 0.189 0.173 0.190 880,000 163,000 0.1852 0.148 0.148 0.156 0.143 0.157 1,068,074 0.1526 4.05%
2025-07-29 0 0.173 0.173 0.185 0.172 0.185 440,000 80,190 0.1823 0.143 0.143 0.152 0.142 0.152 534,037 0.1502 -3.89%
2025-07-28 0 0.180 0.181 0.197 0.180 0.185 230,000 41,810 0.1818 0.148 0.149 0.162 0.148 0.152 279,156 0.1498 -1.64%
2025-07-25 0 0.183 0.178 0.183 0.175 0.191 2,470,000 459,760 0.1861 0.151 0.147 0.151 0.144 0.157 2,997,889 0.1534 -3.68%
2025-07-24 0 0.190 0.187 0.190 0.183 0.236 3,884,720 767,287 0.1975 0.157 0.154 0.157 0.151 0.194 4,714,964 0.1627 7.34%
2025-07-23 0 0.177 0.177 0.190 0.177 0.186 340,800 62,062 0.1821 0.146 0.146 0.157 0.146 0.153 413,636 0.1500 -2.21%
2025-07-22 0 0.181 0.182 0.196 0.178 0.186 550,000 100,980 0.1836 0.149 0.150 0.161 0.147 0.153 667,546 0.1513 0.00%
2025-07-21 0 0.181 0.181 0.185 0.178 0.200 1,200,000 221,730 0.1848 0.149 0.149 0.152 0.147 0.165 1,456,464 0.1522 2.26%
2025-07-18 0 0.177 0.170 0.183 0.177 0.180 490,000 87,540 0.1787 0.146 0.140 0.151 0.146 0.148 594,723 0.1472 0.00%
2025-07-17 0 0.177 0.179 0.185 0.176 0.200 1,090,000 202,310 0.1856 0.146 0.147 0.152 0.145 0.165 1,322,955 0.1529 0.57%
2025-07-16 0 0.176 0.176 0.199 0.176 0.184 282,800 51,807 0.1832 0.145 0.145 0.164 0.145 0.152 343,240 0.1509 -0.56%
2025-07-15 0 0.177 0.177 0.186 0.177 0.179 144,000 25,700 0.1785 0.146 0.146 0.153 0.146 0.147 174,776 0.1470 0.00%
2025-07-14 0 0.177 0.177 0.188 0.175 0.181 600,000 106,980 0.1783 0.146 0.146 0.155 0.144 0.149 728,232 0.1469 1.14%
2025-07-11 0 0.175 0.173 0.182 0.175 0.193 1,130,000 208,030 0.1841 0.144 0.143 0.150 0.144 0.159 1,371,504 0.1517 0.00%
2025-07-10 0 0.175 0.171 0.178 0.175 0.200 1,940,000 354,700 0.1828 0.144 0.141 0.147 0.144 0.165 2,354,617 0.1506 -9.33%
2025-07-09 0 0.193 0.192 0.198 0.192 0.207 302,000 59,178 0.1960 0.159 0.158 0.163 0.158 0.171 366,544 0.1614 -7.21%
2025-07-08 0 0.208 0.208 0.217 0.203 0.229 1,500,000 316,200 0.2108 0.171 0.171 0.179 0.167 0.189 1,820,580 0.1737 2.46%
2025-07-07 0 0.203 0.203 0.229 0.203 0.236 1,050,000 239,410 0.2280 0.167 0.167 0.189 0.167 0.194 1,274,406 0.1879 -10.18%
2025-07-04 0 0.226 0.211 0.226 0.230 0.250 932,000 220,502 0.2366 0.186 0.174 0.186 0.190 0.206 1,131,187 0.1949 -7.00%
2025-07-03 0 0.243 0.242 0.255 0.242 0.260 140,000 34,840 0.2489 0.200 0.199 0.210 0.199 0.214 169,921 0.2050 -6.54%
2025-07-02 0 0.260 0.246 0.260 0.244 0.260 114,800 29,096 0.2534 0.214 0.203 0.214 0.201 0.214 139,335 0.2088 4.00%
2025-06-30 0 0.250 0.250 0.270 0.250 0.260 320,000 82,200 0.2569 0.206 0.206 0.222 0.206 0.214 388,391 0.2116 -9.09%
2025-06-27 0 0.275 0.260 0.285 - - 0 0 - 0.227 0.214 0.235 - - 0 - 0.00%
2025-06-26 0 0.275 0.260 0.280 0.270 0.275 184,800 49,802 0.2695 0.227 0.214 0.231 0.222 0.227 224,296 0.2220 -1.79%
2025-06-25 0 0.280 0.260 0.280 - - 0 0 - 0.231 0.214 0.231 - - 0 - 0.00%
2025-06-24 0 0.280 0.265 0.280 0.255 0.285 320,000 84,350 0.2636 0.231 0.218 0.231 0.210 0.235 388,391 0.2172 -1.75%
2025-06-23 0 0.285 0.255 0.285 - - 0 0 - 0.235 0.210 0.235 - - 0 - -1.72%
2025-06-20 0 0.290 0.285 0.295 0.280 0.350 1,032,000 307,630 0.2981 0.239 0.235 0.243 0.231 0.288 1,252,559 0.2456 -13.43%
2025-06-19 0 0.335 0.335 0.345 0.245 0.400 1,213,600 397,049 0.3272 0.276 0.276 0.284 0.202 0.330 1,472,971 0.2696 36.73%
2025-06-18 0 0.245 0.245 0.265 0.240 0.244 130,000 32,140 0.2472 0.202 0.202 0.218 0.198 0.201 157,784 0.2037 2.08%
2025-06-17 0 0.240 0.240 0.250 0.240 0.245 204,000 49,228 0.2413 0.198 0.198 0.206 0.198 0.202 247,599 0.1988 -7.69%
2025-06-16 0 0.260 0.246 0.260 - - 0 0 - 0.214 0.203 0.214 - - 0 - 0.00%
2025-06-13 0 0.260 0.255 0.275 0.260 0.260 50,000 13,000 0.2600 0.214 0.210 0.227 0.214 0.214 60,686 0.2142 -7.14%
2025-06-12 0 0.280 0.265 0.285 0.260 0.280 190,800 50,650 0.2655 0.231 0.218 0.235 0.214 0.231 231,578 0.2187 9.80%
2025-06-11 0 0.255 0.243 0.255 0.250 0.255 40,000 10,100 0.2525 0.210 0.200 0.210 0.206 0.210 48,549 0.2080 2.00%
2025-06-10 0 0.250 0.245 0.280 0.250 0.255 110,000 28,150 0.2559 0.206 0.202 0.231 0.206 0.210 133,509 0.2108 -1.96%
2025-06-09 0 0.255 0.255 0.295 0.250 0.255 130,000 33,100 0.2546 0.210 0.210 0.243 0.206 0.210 157,784 0.2098 0.00%
2025-06-06 0 0.255 0.255 0.280 0.255 0.260 140,000 35,750 0.2554 0.210 0.210 0.231 0.210 0.214 169,921 0.2104 -1.92%
2025-06-05 0 0.260 0.255 0.300 0.255 0.275 40,000 10,700 0.2675 0.214 0.210 0.247 0.210 0.227 48,549 0.2204 -5.45%
2025-06-04 0 0.275 0.270 0.275 0.226 0.275 316,810 82,122 0.2592 0.227 0.222 0.227 0.186 0.227 384,519 0.2136 22.22%
2025-06-03 0 0.225 0.224 0.225 0.222 0.233 140,000 32,200 0.2300 0.185 0.185 0.185 0.183 0.192 169,921 0.1895 -3.43%
2025-06-02 0 0.233 0.224 0.260 - - 0 0 - 0.192 0.185 0.214 - - 0 - 0.00%
2025-05-30 0 0.233 0.230 0.260 0.233 0.233 50,000 11,650 0.2330 0.192 0.190 0.214 0.192 0.192 60,686 0.1920 -6.05%
2025-05-29 0 0.248 0.222 0.260 - - 0 0 - 0.204 0.183 0.214 - - 0 - -4.62%
2025-05-28 0 0.260 0.230 0.260 0.260 0.280 110,000 28,850 0.2623 0.214 0.190 0.214 0.214 0.231 133,509 0.2161 -7.14%
2025-05-27 0 0.280 0.250 0.280 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2025-05-26 0 0.280 0.280 0.285 0.265 0.280 198,000 52,828 0.2668 0.231 0.231 0.235 0.218 0.231 240,317 0.2198 -1.75%
2025-05-23 0 0.285 0.285 0.295 0.260 0.300 541,200 153,612 0.2838 0.235 0.235 0.243 0.214 0.247 656,865 0.2339 -6.56%
2025-05-22 0 0.305 0.300 0.320 0.285 0.350 1,472,400 469,202 0.3187 0.251 0.247 0.264 0.235 0.288 1,787,082 0.2626 8.93%
2025-05-21 0 0.280 0.250 0.280 0.238 0.285 820,000 208,960 0.2548 0.231 0.206 0.231 0.196 0.235 995,251 0.2100 -6.67%
2025-05-20 0 0.300 0.290 0.300 0.280 0.400 994,000 332,760 0.3348 0.247 0.239 0.247 0.231 0.330 1,206,438 0.2758 -11.76%
2025-05-19 0 0.340 0.325 0.340 0.230 0.390 4,383,200 1,426,388 0.3254 0.280 0.268 0.280 0.190 0.321 5,319,979 0.2681 58.14%
2025-05-16 0 0.215 0.210 0.230 0.184 0.215 351,600 71,022 0.2020 0.177 0.173 0.190 0.152 0.177 426,744 0.1664 16.85%
2025-05-15 0 0.184 0.162 0.184 0.163 0.184 78,000 13,078 0.1677 0.152 0.133 0.152 0.134 0.152 94,670 0.1381 26.03%
2025-05-14 0 0.146 0.140 0.161 0.146 0.146 11,600 1,674 0.1443 0.120 0.115 0.133 0.120 0.120 14,079 0.1189 0.00%
2025-05-13 0 0.146 0.136 0.150 0.139 0.146 96,000 13,624 0.1419 0.120 0.112 0.124 0.115 0.120 116,517 0.1169 4.29%
2025-05-12 0 0.140 0.127 0.140 - - 0 0 - 0.115 0.105 0.115 - - 0 - 0.00%
2025-05-09 0 0.140 0.140 0.161 0.136 0.138 90,000 12,340 0.1371 0.115 0.115 0.133 0.112 0.114 109,235 0.1130 -3.45%
2025-05-08 0 0.145 0.137 0.168 - - 0 0 - 0.119 0.113 0.138 - - 0 - 0.00%
2025-05-07 0 0.145 0.128 0.168 - - 0 0 - 0.119 0.105 0.138 - - 0 - 0.00%
2025-05-06 0 0.145 0.133 0.168 - - 0 0 - 0.119 0.110 0.138 - - 0 - 0.00%
2025-05-02 0 0.145 0.132 0.145 - - 480 60 0.1250 0.119 0.109 0.119 - - 583 0.1030 -2.68%
2025-04-30 0 0.149 0.149 0.165 - - 0 0 - 0.123 0.123 0.136 - - 0 - 0.00%
2025-04-29 0 0.149 0.149 0.165 - - 4,000 560 0.1400 0.123 0.123 0.136 - - 4,855 0.1153 0.00%
2025-04-28 0 0.149 0.149 0.163 - - 360,000 57,000 0.1583 0.123 0.123 0.134 - - 436,939 0.1305 0.00%
2025-04-25 0 0.149 0.148 0.165 0.149 0.149 20,000 2,980 0.1490 0.123 0.122 0.136 0.123 0.123 24,274 0.1228 0.68%
2025-04-24 0 0.148 0.148 0.164 - - 0 0 - 0.122 0.122 0.135 - - 0 - 0.00%
2025-04-23 0 0.148 0.141 0.164 0.140 0.148 50,000 7,240 0.1448 0.122 0.116 0.135 0.115 0.122 60,686 0.1193 6.47%
2025-04-22 0 0.139 0.139 0.160 - - 0 0 - 0.115 0.115 0.132 - - 0 - 0.00%
2025-04-17 0 0.139 0.139 0.150 0.139 0.145 130,000 18,290 0.1407 0.115 0.115 0.124 0.115 0.119 157,784 0.1159 0.00%
2025-04-16 0 0.139 0.129 0.164 - - 0 0 - 0.115 0.106 0.135 - - 0 - 0.00%
2025-04-15 0 0.139 0.139 0.161 - - 0 0 - 0.115 0.115 0.133 - - 0 - 0.72%
2025-04-14 0 0.138 0.138 0.161 0.135 0.135 10,000 1,350 0.1350 0.114 0.114 0.133 0.111 0.111 12,137 0.1112 -1.43%
2025-04-11 0 0.140 0.140 - 0.136 0.137 26,800 3,603 0.1344 0.115 0.115 - 0.112 0.113 32,528 0.1108 -11.39%
2025-04-10 0 0.158 0.138 0.158 - - 0 0 - 0.130 0.114 0.130 - - 0 - 0.00%
2025-04-09 0 0.158 - 0.187 - - 0 0 - 0.130 - 0.154 - - 0 - 0.00%
2025-04-08 0 0.158 - 0.178 - - 2,000 292 0.1460 0.130 - 0.147 - - 2,427 0.1203 0.00%
2025-04-07 0 0.158 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2025-04-03 0 0.158 0.136 - - - 0 0 - 0.130 0.112 - - - 0 - 0.00%
2025-04-02 0 0.158 0.138 - - - 0 0 - 0.130 0.114 - - - 0 - 0.00%
2025-04-01 0 0.158 0.132 - - - 0 0 - 0.130 0.109 - - - 0 - 0.00%
2025-03-31 0 0.158 - 0.168 - - 0 0 - 0.130 - 0.138 - - 0 - 0.00%
2025-03-28 0 0.158 0.143 - 0.158 0.158 40,000 6,320 0.1580 0.130 0.118 - 0.130 0.130 48,549 0.1302 0.00%
2025-03-27 0 0.158 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2025-03-26 0 0.158 0.145 - - - 0 0 - 0.130 0.119 - - - 0 - 0.00%
2025-03-25 0 0.158 0.155 - - - 0 0 - 0.130 0.128 - - - 0 - 0.00%
2025-03-24 0 0.158 0.155 0.172 - - 125,200 20,204 0.1614 0.130 0.128 0.142 - - 151,958 0.1330 0.00%
2025-03-21 0 0.158 0.158 - 0.156 0.156 12,000 1,860 0.1550 0.130 0.130 - 0.129 0.129 14,565 0.1277 -3.66%
2025-03-20 0 0.164 0.163 0.180 - - 0 0 - 0.135 0.134 0.148 - - 0 - 0.00%
2025-03-19 0 0.164 0.163 0.164 - - 800 125 0.1563 0.135 0.134 0.135 - - 971 0.1287 0.00%
2025-03-18 0 0.164 0.164 0.182 0.164 0.165 60,000 9,860 0.1643 0.135 0.135 0.150 0.135 0.136 72,823 0.1354 -8.89%
2025-03-17 0 0.180 0.163 0.193 - - 0 0 - 0.148 0.134 0.159 - - 0 - 0.00%
2025-03-14 0 0.180 0.163 0.188 - - 0 0 - 0.148 0.134 0.155 - - 0 - 0.00%
2025-03-13 0 0.180 0.164 0.180 0.180 0.180 10,000 1,800 0.1800 0.148 0.135 0.148 0.148 0.148 12,137 0.1483 0.00%
2025-03-12 0 0.180 0.171 0.184 0.176 0.181 160,000 28,460 0.1779 0.148 0.141 0.152 0.145 0.149 194,195 0.1466 2.27%
2025-03-11 0 0.176 0.170 0.195 - - 0 0 - 0.145 0.140 0.161 - - 0 - 0.00%
2025-03-10 0 0.176 0.176 0.195 0.173 0.180 220,000 38,560 0.1753 0.145 0.145 0.161 0.143 0.148 267,018 0.1444 -4.86%
2025-03-07 0 0.185 0.185 0.201 0.172 0.200 412,000 77,040 0.1870 0.152 0.152 0.166 0.142 0.165 500,053 0.1541 6.32%
2025-03-06 0 0.174 0.161 0.174 0.173 0.175 520,000 86,980 0.1673 0.143 0.133 0.143 0.143 0.144 631,135 0.1378 12.26%
2025-03-05 0 0.155 0.155 0.173 - - 0 0 - 0.128 0.128 0.143 - - 0 - 0.65%
2025-03-04 0 0.154 0.154 0.173 0.152 0.153 90,000 13,760 0.1529 0.127 0.127 0.143 0.125 0.126 109,235 0.1260 0.65%
2025-03-03 0 0.153 0.153 0.160 0.153 0.154 40,000 6,130 0.1533 0.126 0.126 0.132 0.126 0.127 48,549 0.1263 -8.93%
2025-02-28 0 0.168 0.153 0.168 - - 8,240 1,208 0.1466 0.138 0.126 0.138 - - 10,001 0.1208 -6.67%
2025-02-27 0 0.180 0.167 0.180 0.145 0.185 412,800 72,392 0.1754 0.148 0.138 0.148 0.119 0.152 501,024 0.1445 27.66%
2025-02-26 0 0.141 0.141 0.155 0.141 0.141 100,000 14,100 0.1410 0.116 0.116 0.128 0.116 0.116 121,372 0.1162 0.00%
2025-02-25 0 0.141 0.123 0.155 - - 0 0 - 0.116 0.101 0.128 - - 0 - 0.00%
2025-02-24 0 0.141 0.127 0.155 - - 0 0 - 0.116 0.105 0.128 - - 0 - 0.00%
2025-02-21 0 0.141 0.141 0.150 0.140 0.140 58,800 8,020 0.1364 0.116 0.116 0.124 0.115 0.115 71,367 0.1124 -4.73%
2025-02-20 0 0.148 0.128 0.160 0.152 0.152 110,000 15,980 0.1453 0.122 0.105 0.132 0.125 0.125 133,509 0.1197 0.00%
2025-02-19 0 0.148 0.135 0.160 - - 0 0 - 0.122 0.111 0.132 - - 0 - 0.00%
2025-02-18 0 0.148 0.133 0.160 - - 0 0 - 0.122 0.110 0.132 - - 0 - 0.00%
2025-02-17 0 0.148 0.131 0.160 - - 0 0 - 0.122 0.108 0.132 - - 0 - 0.00%
2025-02-14 0 0.148 0.136 0.160 0.148 0.148 41,200 6,076 0.1475 0.122 0.112 0.132 0.122 0.122 50,005 0.1215 0.00%
2025-02-13 0 0.148 0.140 0.160 - - 120,000 17,580 0.1465 0.122 0.115 0.132 - - 145,646 0.1207 0.00%
2025-02-12 0 0.148 0.142 0.152 0.140 0.148 102,720 14,813 0.1442 0.122 0.117 0.125 0.115 0.122 124,673 0.1188 4.23%
2025-02-11 0 0.142 0.142 0.162 - - 0 0 - 0.117 0.117 0.133 - - 0 - 0.00%
2025-02-10 0 0.142 0.142 0.152 0.140 0.142 70,000 9,840 0.1406 0.117 0.117 0.125 0.115 0.117 84,960 0.1158 3.65%
2025-02-07 0 0.137 0.137 0.152 0.123 0.144 120,000 17,560 0.1463 0.113 0.113 0.125 0.101 0.119 145,646 0.1206 -4.86%
2025-02-06 0 0.144 0.136 0.165 0.144 0.144 78,480 10,658 0.1358 0.119 0.112 0.136 0.119 0.119 95,253 0.1119 -4.00%
2025-02-05 0 0.150 0.145 - - - 0 0 - 0.124 0.119 - - - 0 - 0.00%
2025-02-04 0 0.150 0.150 - 0.150 0.150 12,400 1,837 0.1481 0.124 0.124 - 0.124 0.124 15,050 0.1221 0.00%
2025-02-03 0 0.150 0.126 - - - 0 0 - 0.124 0.104 - - - 0 - 0.00%
2025-01-28 0 0.150 0.121 0.150 - - 0 0 - 0.124 0.100 0.124 - - 0 - 0.00%
2025-01-27 0 0.150 0.138 - 0.150 0.150 10,000 1,500 0.1500 0.124 0.114 - 0.124 0.124 12,137 0.1236 0.00%
2025-01-24 0 0.150 0.122 0.168 - - 0 0 - 0.124 0.101 0.138 - - 0 - 0.00%
2025-01-23 0 0.150 0.140 - - - 2,400 334 0.1392 0.124 0.115 - - - 2,913 0.1147 0.00%
2025-01-22 0 0.150 0.141 0.186 0.150 0.150 50,000 7,500 0.1500 0.124 0.116 0.153 0.124 0.124 60,686 0.1236 0.00%
2025-01-21 0 0.150 0.141 0.165 - - 0 0 - 0.124 0.116 0.136 - - 0 - 0.00%
2025-01-20 0 0.150 0.141 0.190 - - 0 0 - 0.124 0.116 0.157 - - 0 - 0.00%
2025-01-17 0 0.150 0.137 0.175 - - 4,400 604 0.1373 0.124 0.113 0.144 - - 5,340 0.1131 0.00%
2025-01-16 0 0.150 0.137 0.180 - - 0 0 - 0.124 0.113 0.148 - - 0 - 0.00%
2025-01-15 0 0.150 0.138 0.189 0.140 0.140 10,800 1,502 0.1391 0.124 0.114 0.156 0.115 0.115 13,108 0.1146 0.00%
2025-01-14 0 0.150 0.141 0.165 0.150 0.150 20,000 3,000 0.1500 0.124 0.116 0.136 0.124 0.124 24,274 0.1236 0.00%
2025-01-13 0 0.150 0.129 - - - 0 0 - 0.124 0.106 - - - 0 - 0.00%
2025-01-10 0 0.150 0.123 - - - 0 0 - 0.124 0.101 - - - 0 - 0.00%
2025-01-09 0 0.150 0.137 0.153 0.138 0.138 20,000 2,760 0.1380 0.124 0.113 0.126 0.114 0.114 24,274 0.1137 -1.96%
2025-01-08 0 0.153 0.136 0.190 - - 0 0 - 0.126 0.112 0.157 - - 0 - 0.00%
2025-01-07 0 0.153 0.137 0.187 - - 0 0 - 0.126 0.113 0.154 - - 0 - 0.00%
2025-01-06 0 0.153 0.145 0.163 0.148 0.153 110,000 16,610 0.1510 0.126 0.119 0.134 0.122 0.126 133,509 0.1244 -6.13%
2025-01-03 0 0.163 0.152 0.171 0.152 0.163 32,000 5,064 0.1583 0.134 0.125 0.141 0.125 0.134 38,839 0.1304 -4.12%
2025-01-02 0 0.170 0.145 0.198 - - 0 0 - 0.140 0.119 0.163 - - 0 - 0.00%
2024-12-31 0 0.170 0.158 0.178 - - 0 0 - 0.140 0.130 0.147 - - 0 - 0.00%
2024-12-30 0 0.170 0.152 0.192 - - 0 0 - 0.140 0.125 0.158 - - 0 - 0.00%
2024-12-27 0 0.170 0.162 0.190 0.159 0.170 200,000 32,210 0.1611 0.140 0.133 0.157 0.131 0.140 242,744 0.1327 0.00%
2024-12-24 0 0.170 0.155 0.170 0.160 0.170 330,000 55,280 0.1675 0.140 0.128 0.140 0.132 0.140 400,528 0.1380 1.80%
2024-12-23 0 0.167 0.167 0.175 0.166 0.167 121,600 20,216 0.1663 0.138 0.138 0.144 0.137 0.138 147,588 0.1370 -7.22%
2024-12-20 0 0.180 0.176 0.194 - - 800 140 0.1750 0.148 0.145 0.160 - - 971 0.1442 -7.22%
2024-12-19 0 0.194 0.183 0.196 0.167 0.194 354,000 64,720 0.1828 0.160 0.151 0.161 0.138 0.160 429,657 0.1506 -7.62%
2024-12-18 0 0.210 0.199 0.210 0.190 0.231 380,000 80,370 0.2115 0.173 0.164 0.173 0.157 0.190 461,214 0.1743 -13.93%
2024-12-17 0 0.244 0.232 0.244 0.190 0.330 3,197,600 784,437 0.2453 0.201 0.191 0.201 0.157 0.272 3,880,992 0.2021 32.61%
2024-12-16 0 0.184 0.161 0.185 0.160 0.184 290,000 48,080 0.1658 0.152 0.133 0.152 0.132 0.152 351,979 0.1366 18.71%
2024-12-13 0 0.155 0.155 0.175 - - 0 0 - 0.128 0.128 0.144 - - 0 - 0.00%
2024-12-12 0 0.155 0.155 0.172 0.153 0.167 90,800 14,646 0.1613 0.128 0.128 0.142 0.126 0.138 110,206 0.1329 1.31%
2024-12-11 0 0.153 0.153 0.160 0.132 0.153 110,000 15,250 0.1386 0.126 0.126 0.132 0.109 0.126 133,509 0.1142 17.69%
2024-12-10 0 0.130 0.130 - 0.120 0.130 110,000 14,200 0.1291 0.107 0.107 - 0.099 0.107 133,509 0.1064 0.00%
2024-12-09 0 0.130 0.117 0.145 - - 0 0 - 0.107 0.096 0.119 - - 0 - 0.00%
2024-12-06 0 0.130 0.124 0.159 0.118 0.135 68,000 8,710 0.1281 0.107 0.102 0.131 0.097 0.111 82,533 0.1055 0.00%
2024-12-05 0 0.130 0.120 0.138 - - 400 47 0.1175 0.107 0.099 0.114 - - 485 0.0968 0.00%
2024-12-04 0 0.130 0.130 0.144 0.125 0.145 362,000 47,590 0.1315 0.107 0.107 0.119 0.103 0.119 439,367 0.1083 -19.25%
2024-12-03 0 0.161 0.145 0.178 - - 0 0 - 0.133 0.119 0.147 - - 0 - 0.00%
2024-12-02 0 0.161 0.145 0.178 - - 0 0 - 0.133 0.119 0.147 - - 0 - 0.00%
2024-11-29 0 0.161 0.150 0.179 - - 0 0 - 0.133 0.124 0.147 - - 0 - 0.00%
2024-11-28 0 0.161 0.155 0.180 - - 0 0 - 0.133 0.128 0.148 - - 0 - 0.00%
2024-11-27 0 0.161 0.158 0.180 0.152 0.161 32,800 5,138 0.1566 0.133 0.130 0.148 0.125 0.133 39,810 0.1291 -15.26%
2024-11-26 0 0.190 - 0.190 - - 0 0 - 0.157 - 0.157 - - 0 - -1.04%
2024-11-25 0 0.192 - 0.192 - - 0 0 - 0.158 - 0.158 - - 0 - -0.52%
2024-11-22 0 0.193 0.151 0.198 0.193 0.194 44,000 8,338 0.1895 0.159 0.124 0.163 0.159 0.160 53,404 0.1561 -0.52%
2024-11-21 0 0.194 0.157 0.205 - - 0 0 - 0.160 0.129 0.169 - - 0 - 0.00%
2024-11-20 0 0.194 0.139 0.194 0.194 0.194 20,000 3,880 0.1940 0.160 0.115 0.160 0.160 0.160 24,274 0.1598 -0.51%
2024-11-19 0 0.195 - 0.219 - - 0 0 - 0.161 - 0.180 - - 0 - 0.00%
2024-11-18 0 0.195 - 0.219 - - 0 0 - 0.161 - 0.180 - - 0 - 0.00%
2024-11-15 0 0.195 0.190 0.214 0.195 0.195 20,000 3,900 0.1950 0.161 0.157 0.176 0.161 0.161 24,274 0.1607 0.00%
2024-11-14 0 0.195 - 0.218 - - 0 0 - 0.161 - 0.180 - - 0 - 0.00%
2024-11-13 0 0.195 - 0.219 - - 0 0 - 0.161 - 0.180 - - 0 - 0.00%
2024-11-12 0 0.195 0.180 0.195 - - 0 0 - 0.161 0.148 0.161 - - 0 - 0.00%
2024-11-11 0 0.195 0.180 0.218 - - 0 0 - 0.161 0.148 0.180 - - 0 - 0.00%
2024-11-08 0 0.195 0.195 0.220 0.181 0.188 52,400 9,650 0.1842 0.161 0.161 0.181 0.149 0.155 63,599 0.1517 -4.88%
2024-11-07 0 0.205 0.186 0.230 0.205 0.205 100,000 20,500 0.2050 0.169 0.153 0.190 0.169 0.169 121,372 0.1689 0.00%
2024-11-06 0 0.205 0.198 0.205 - - 0 0 - 0.169 0.163 0.169 - - 0 - -2.38%
2024-11-05 0 0.210 0.206 0.240 0.205 0.210 110,000 22,570 0.2052 0.173 0.170 0.198 0.169 0.173 133,509 0.1691 -1.87%
2024-11-04 0 0.214 0.190 0.240 0.212 0.214 40,000 8,520 0.2130 0.176 0.157 0.198 0.175 0.176 48,549 0.1755 -0.93%
2024-11-01 0 0.216 0.191 0.220 - - 4,240 864 0.2038 0.178 0.157 0.181 - - 5,146 0.1679 0.00%
2024-10-31 0 0.216 0.213 0.235 0.212 0.230 410,000 91,060 0.2221 0.178 0.175 0.194 0.175 0.190 497,625 0.1830 -10.00%
2024-10-30 0 0.240 0.240 0.260 0.240 0.240 60,000 14,400 0.2400 0.198 0.198 0.214 0.198 0.198 72,823 0.1977 0.00%
2024-10-29 0 0.240 0.238 0.249 0.239 0.270 330,000 82,200 0.2491 0.198 0.196 0.205 0.197 0.222 400,528 0.2052 0.42%
2024-10-28 0 0.239 0.238 0.265 0.239 0.290 371,200 98,786 0.2661 0.197 0.196 0.218 0.197 0.239 450,533 0.2193 -8.08%
2024-10-25 0 0.260 0.243 0.260 0.233 0.260 247,600 61,438 0.2481 0.214 0.200 0.214 0.192 0.214 300,517 0.2044 0.00%
2024-10-24 0 0.260 0.260 0.265 0.255 0.275 270,400 70,842 0.2620 0.214 0.214 0.218 0.210 0.227 328,190 0.2159 -5.45%
2024-10-23 0 0.275 0.275 0.285 0.270 0.300 1,186,000 334,760 0.2823 0.227 0.227 0.235 0.222 0.247 1,439,472 0.2326 -12.70%
2024-10-22 0 0.315 0.300 0.315 0.285 0.375 3,103,400 961,332 0.3098 0.260 0.247 0.260 0.235 0.309 3,766,660 0.2552 -14.86%
2024-10-21 0 0.370 0.365 0.380 0.350 0.530 3,336,200 1,468,339 0.4401 0.305 0.301 0.313 0.288 0.437 4,049,214 0.3626 -22.92%
2024-10-18 0 0.480 0.460 0.480 0.260 0.660 13,930,080 7,011,232 0.5033 0.395 0.379 0.395 0.214 0.544 16,907,221 0.4147 153.97%
2024-10-17 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2024-03-28 0 0.189 0.189 0.195 0.180 0.185 90,800 16,729 0.1842 0.156 0.156 0.161 0.148 0.152 110,206 0.1518 5.00%
2024-03-27 0 0.180 0.180 0.192 - - 0 0 - 0.148 0.148 0.158 - - 0 - 5.88%
2024-03-26 0 0.170 - 0.199 - - 0 0 - 0.140 - 0.164 - - 0 - 0.00%
2024-03-25 0 0.170 0.104 0.199 - - 0 0 - 0.140 0.086 0.164 - - 0 - 0.00%
2024-03-22 0 0.170 0.170 0.196 0.160 0.160 40,000 6,400 0.1600 0.140 0.140 0.161 0.132 0.132 48,549 0.1318 -3.95%
2024-03-21 0 0.177 0.177 0.195 0.118 0.170 124,000 17,392 0.1403 0.146 0.146 0.161 0.097 0.140 150,501 0.1156 12.03%
2024-03-20 0 0.158 0.152 0.161 0.131 0.158 120,800 18,738 0.1551 0.130 0.125 0.133 0.108 0.130 146,617 0.1278 12.86%
2024-03-19 0 0.140 0.062 0.140 0.131 0.140 110,000 15,180 0.1380 0.115 0.051 0.115 0.108 0.115 133,509 0.1137 6.87%
2024-03-18 0 0.131 0.038 0.137 - - 0 0 - 0.108 0.031 0.113 - - 0 - 0.00%
2024-03-15 0 0.131 0.071 0.135 0.131 0.131 10,000 1,310 0.1310 0.108 0.058 0.111 0.108 0.108 12,137 0.1079 5.65%
2024-03-14 0 0.124 0.088 0.136 - - 0 0 - 0.102 0.073 0.112 - - 0 - 0.00%
2024-03-13 0 0.124 0.085 0.138 0.124 0.140 90,000 11,640 0.1293 0.102 0.070 0.114 0.102 0.115 109,235 0.1066 0.00%
2024-03-12 0 0.124 0.101 0.146 0.117 0.124 195,200 23,126 0.1185 0.102 0.083 0.120 0.096 0.102 236,918 0.0976 5.98%
2024-03-11 0 0.117 0.076 0.117 0.115 0.124 20,000 2,390 0.1195 0.096 0.063 0.096 0.095 0.102 24,274 0.0985 -5.65%
2024-03-08 0 0.124 - 0.124 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2024-03-07 0 0.124 - 0.124 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2024-03-06 0 0.124 - 0.124 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2024-03-05 0 0.124 0.105 0.124 - - 0 0 - 0.102 0.087 0.102 - - 0 - 0.00%
2024-03-04 0 0.124 0.100 0.124 0.115 0.124 180,000 21,890 0.1216 0.102 0.082 0.102 0.095 0.102 218,470 0.1002 7.83%
2024-03-01 0 0.115 - 0.115 - - 0 0 - 0.095 - 0.095 - - 0 - -0.86%
2024-02-29 0 0.116 - 0.124 - - 0 0 - 0.096 - 0.102 - - 0 - 0.00%
2024-02-28 0 0.116 0.116 0.124 0.116 0.117 120,000 13,940 0.1162 0.096 0.096 0.102 0.096 0.096 145,646 0.0957 -0.85%
2024-02-27 0 0.117 0.117 0.132 0.093 0.117 270,000 30,530 0.1131 0.096 0.096 0.109 0.077 0.096 327,704 0.0932 34.48%
2024-02-26 0 0.087 0.087 0.104 0.086 0.086 30,000 2,580 0.0860 0.072 0.072 0.086 0.071 0.071 36,412 0.0709 1.16%
2024-02-23 0 0.086 0.086 0.104 0.086 0.086 60,000 5,160 0.0860 0.071 0.071 0.086 0.071 0.071 72,823 0.0709 0.00%
2024-02-22 0 0.086 0.080 0.086 0.086 0.086 10,320 882 0.0855 0.071 0.066 0.071 0.071 0.071 12,526 0.0704 -9.47%
2024-02-21 0 0.095 0.086 0.100 0.082 0.095 120,000 10,610 0.0884 0.078 0.071 0.082 0.068 0.078 145,646 0.0728 -6.86%
2024-02-20 0 0.102 0.084 0.120 0.102 0.102 11,920 1,196 0.1003 0.084 0.069 0.099 0.084 0.084 14,468 0.0827 0.00%
2024-02-19 0 0.102 0.087 0.105 0.081 0.104 501,200 47,478 0.0947 0.084 0.072 0.087 0.067 0.086 608,317 0.0780 39.73%
2024-02-16 0 0.073 0.072 0.081 - - 0 0 - 0.060 0.059 0.067 - - 0 - 0.00%
2024-02-15 0 0.073 0.072 0.081 - - 0 0 - 0.060 0.059 0.067 - - 0 - 0.00%
2024-02-14 0 0.073 0.072 0.081 - - 0 0 - 0.060 0.059 0.067 - - 0 - 0.00%
2024-02-09 0 0.073 0.072 0.081 - - 0 0 - 0.060 0.059 0.067 - - 0 - 0.00%
2024-02-08 0 0.073 0.072 0.081 - - 0 0 - 0.060 0.059 0.067 - - 0 - 0.00%
2024-02-07 0 0.073 0.072 0.081 - - 0 0 - 0.060 0.059 0.067 - - 0 - 0.00%
2024-02-06 0 0.073 0.072 0.081 0.072 0.072 14,000 980 0.0700 0.060 0.059 0.067 0.059 0.059 16,992 0.0577 -9.88%
2024-02-05 0 0.081 0.072 0.081 - - 0 0 - 0.067 0.059 0.067 - - 0 - 0.00%
2024-02-02 0 0.081 0.072 0.081 - - 0 0 - 0.067 0.059 0.067 - - 0 - 0.00%
2024-02-01 0 0.081 0.072 0.081 0.081 0.081 10,000 810 0.0810 0.067 0.059 0.067 0.067 0.067 12,137 0.0667 0.00%
2024-01-31 0 0.081 0.072 0.081 0.081 0.081 20,000 1,620 0.0810 0.067 0.059 0.067 0.067 0.067 24,274 0.0667 -4.71%
2024-01-30 0 0.085 0.073 0.088 - - 0 0 - 0.070 0.060 0.073 - - 0 - 0.00%
2024-01-29 0 0.085 0.072 0.088 - - 0 0 - 0.070 0.059 0.073 - - 0 - 0.00%
2024-01-26 0 0.085 0.073 0.085 0.082 0.085 104,000 8,668 0.0833 0.070 0.060 0.070 0.068 0.070 126,227 0.0687 7.59%
2024-01-25 0 0.079 0.063 0.084 - - 0 0 - 0.065 0.052 0.069 - - 0 - 0.00%
2024-01-24 0 0.079 0.066 0.089 - - 4,000 268 0.0670 0.065 0.054 0.073 - - 4,855 0.0552 0.00%
2024-01-23 0 0.079 0.066 0.089 - - 0 0 - 0.065 0.054 0.073 - - 0 - 0.00%
2024-01-22 0 0.079 0.066 0.089 - - 0 0 - 0.065 0.054 0.073 - - 0 - 0.00%
2024-01-19 0 0.079 0.070 0.080 - - 0 0 - 0.065 0.058 0.066 - - 0 - 0.00%
2024-01-18 0 0.079 0.066 0.085 0.066 0.079 220,000 15,480 0.0704 0.065 0.054 0.070 0.054 0.065 267,018 0.0580 19.70%
2024-01-17 0 0.066 0.066 0.078 0.065 0.095 536,240 41,738 0.0778 0.054 0.054 0.064 0.054 0.078 650,845 0.0641 -30.53%
2024-01-16 0 0.095 0.095 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2024-01-15 0 0.095 0.095 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2024-01-12 0 0.095 0.095 0.129 - - 0 0 - 0.078 0.078 0.106 - - 0 - 1.06%
2024-01-11 0 0.094 0.094 0.127 0.091 0.091 19,440 1,724 0.0887 0.077 0.077 0.105 0.075 0.075 23,595 0.0731 -10.48%
2024-01-10 0 0.105 0.090 0.127 - - 0 0 - 0.087 0.074 0.105 - - 0 - 0.00%
2024-01-09 0 0.105 0.092 0.127 - - 0 0 - 0.087 0.076 0.105 - - 0 - 0.00%
2024-01-08 0 0.105 0.105 0.126 - - 0 0 - 0.087 0.087 0.104 - - 0 - 0.00%
2024-01-05 0 0.105 0.101 0.127 0.105 0.105 21,200 2,214 0.1044 0.087 0.083 0.105 0.087 0.087 25,731 0.0860 5.00%
2024-01-04 0 0.100 0.091 0.105 - - 0 0 - 0.082 0.075 0.087 - - 0 - 0.00%
2024-01-03 0 0.100 0.093 0.105 - - 0 0 - 0.082 0.077 0.087 - - 0 - 0.00%
2024-01-02 0 0.100 0.092 0.100 0.105 0.105 58,000 5,954 0.1027 0.082 0.076 0.082 0.087 0.087 70,396 0.0846 -1.96%
2023-12-29 0 0.102 0.091 0.119 - - 0 0 - 0.084 0.075 0.098 - - 0 - 0.00%
2023-12-28 0 0.102 0.091 0.119 - - 0 0 - 0.084 0.075 0.098 - - 0 - 0.00%
2023-12-27 0 0.102 0.091 0.119 - - 0 0 - 0.084 0.075 0.098 - - 0 - 0.00%
2023-12-22 0 0.102 0.091 0.119 - - 0 0 - 0.084 0.075 0.098 - - 0 - 0.00%
2023-12-21 0 0.102 0.091 0.119 - - 0 0 - 0.084 0.075 0.098 - - 0 - 0.00%
2023-12-20 0 0.102 0.091 0.119 - - 0 0 - 0.084 0.075 0.098 - - 0 - 0.00%
2023-12-19 0 0.102 0.093 0.119 - - 0 0 - 0.084 0.077 0.098 - - 0 - 0.00%
2023-12-18 0 0.102 0.091 0.119 - - 0 0 - 0.084 0.075 0.098 - - 0 - 0.00%
2023-12-15 0 0.102 0.100 0.119 - - 0 0 - 0.084 0.082 0.098 - - 0 - 0.00%
2023-12-14 0 0.102 0.102 0.119 0.102 0.102 10,000 1,020 0.1020 0.084 0.084 0.098 0.084 0.084 12,137 0.0840 -13.56%
2023-12-13 0 0.118 0.102 0.121 - - 0 0 - 0.097 0.084 0.100 - - 0 - 0.00%
2023-12-12 0 0.118 0.102 0.121 - - 0 0 - 0.097 0.084 0.100 - - 0 - 0.00%
2023-12-11 0 0.118 0.105 0.137 - - 0 0 - 0.097 0.087 0.113 - - 0 - 0.00%
2023-12-08 0 0.118 0.109 0.138 - - 0 0 - 0.097 0.090 0.114 - - 0 - 0.00%
2023-12-07 0 0.118 0.118 0.120 0.089 0.130 274,800 29,294 0.1066 0.097 0.097 0.099 0.073 0.107 333,530 0.0878 15.69%
2023-12-06 0 0.102 0.090 - 0.090 0.102 120,000 11,270 0.0939 0.084 0.074 - 0.074 0.084 145,646 0.0774 13.33%
2023-12-05 0 0.090 0.083 0.090 - - 0 0 - 0.074 0.068 0.074 - - 0 - 0.00%
2023-12-04 0 0.090 0.082 0.101 0.090 0.090 70,000 6,300 0.0900 0.074 0.068 0.083 0.074 0.074 84,960 0.0742 0.00%
2023-12-01 0 0.090 0.090 0.101 0.089 0.089 12,480 1,088 0.0872 0.074 0.074 0.083 0.073 0.073 15,147 0.0718 -11.76%
2023-11-30 0 0.102 0.085 0.102 - - 0 0 - 0.084 0.070 0.084 - - 0 - -0.97%
2023-11-29 0 0.103 0.085 0.118 - - 0 0 - 0.085 0.070 0.097 - - 0 - 0.00%
2023-11-28 0 0.103 0.085 0.118 - - 0 0 - 0.085 0.070 0.097 - - 0 - 0.00%
2023-11-27 0 0.103 0.087 0.118 - - 4,000 364 0.0910 0.085 0.072 0.097 - - 4,855 0.0750 0.00%
2023-11-24 0 0.103 0.103 0.118 0.101 0.101 10,000 1,010 0.1010 0.085 0.085 0.097 0.083 0.083 12,137 0.0832 -8.04%
2023-11-23 0 0.112 0.102 0.118 - - 0 0 - 0.092 0.084 0.097 - - 0 - 0.00%
2023-11-22 0 0.112 0.101 0.118 - - 0 0 - 0.092 0.083 0.097 - - 0 - 0.00%
2023-11-21 0 0.112 0.101 0.112 - - 0 0 - 0.092 0.083 0.092 - - 0 - 0.00%
2023-11-20 0 0.112 0.101 0.118 - - 0 0 - 0.092 0.083 0.097 - - 0 - 0.00%
2023-11-17 0 0.112 0.101 0.112 - - 0 0 - 0.092 0.083 0.092 - - 0 - 0.00%
2023-11-16 0 0.112 0.101 0.112 0.112 0.112 20,000 2,240 0.1120 0.092 0.083 0.092 0.092 0.092 24,274 0.0923 -5.08%
2023-11-15 0 0.118 0.101 0.118 - - 0 0 - 0.097 0.083 0.097 - - 0 - 0.00%
2023-11-14 0 0.118 0.101 0.118 - - 0 0 - 0.097 0.083 0.097 - - 0 - 0.00%
2023-11-13 0 0.118 0.101 0.118 0.118 0.118 10,000 1,180 0.1180 0.097 0.083 0.097 0.097 0.097 12,137 0.0972 0.00%
2023-11-10 0 0.118 0.101 0.118 - - 0 0 - 0.097 0.083 0.097 - - 0 - 0.00%
2023-11-09 0 0.118 0.101 0.118 0.118 0.118 20,000 2,360 0.1180 0.097 0.083 0.097 0.097 0.097 24,274 0.0972 0.00%
2023-11-08 0 0.118 0.103 0.118 - - 4,000 384 0.0960 0.097 0.085 0.097 - - 4,855 0.0791 0.00%
2023-11-07 0 0.118 0.102 0.118 - - 0 0 - 0.097 0.084 0.097 - - 0 - 0.00%
2023-11-06 0 0.118 0.101 0.118 - - 0 0 - 0.097 0.083 0.097 - - 0 - 0.00%
2023-11-03 0 0.118 0.101 0.118 - - 0 0 - 0.097 0.083 0.097 - - 0 - 0.00%
2023-11-02 0 0.118 0.102 0.118 - - 0 0 - 0.097 0.084 0.097 - - 0 - 0.00%
2023-11-01 0 0.118 0.102 0.118 - - 0 0 - 0.097 0.084 0.097 - - 0 - 0.00%
2023-10-31 0 0.118 0.103 0.118 - - 0 0 - 0.097 0.085 0.097 - - 0 - -0.84%
2023-10-30 0 0.119 0.106 0.130 0.100 0.125 82,000 9,404 0.1147 0.098 0.087 0.107 0.082 0.103 99,525 0.0945 14.42%
2023-10-27 0 0.104 0.092 0.115 - - 0 0 - 0.086 0.076 0.095 - - 0 - 0.00%
2023-10-26 0 0.104 0.104 0.126 0.102 0.102 10,000 1,020 0.1020 0.086 0.086 0.104 0.084 0.084 12,137 0.0840 -9.57%
2023-10-25 0 0.115 0.102 0.128 - - 0 0 - 0.095 0.084 0.105 - - 0 - 0.00%
2023-10-24 0 0.115 0.102 0.127 - - 0 0 - 0.095 0.084 0.105 - - 0 - 0.00%
2023-10-20 0 0.115 0.109 0.128 - - 0 0 - 0.095 0.090 0.105 - - 0 - 0.00%
2023-10-19 0 0.115 0.109 0.128 - - 0 0 - 0.095 0.090 0.105 - - 0 - 0.00%
2023-10-18 0 0.115 0.109 0.128 - - 1,600 164 0.1025 0.095 0.090 0.105 - - 1,942 0.0845 0.00%
2023-10-17 0 0.115 0.109 0.128 - - 0 0 - 0.095 0.090 0.105 - - 0 - 0.00%
2023-10-16 0 0.115 0.109 0.128 - - 0 0 - 0.095 0.090 0.105 - - 0 - 0.00%
2023-10-13 0 0.115 0.109 0.128 - - 0 0 - 0.095 0.090 0.105 - - 0 - 0.00%
2023-10-12 0 0.115 0.115 0.128 0.110 0.110 25,200 2,766 0.1098 0.095 0.095 0.105 0.091 0.091 30,586 0.0904 -4.17%
2023-10-11 0 0.120 0.120 0.128 - - 0 0 - 0.099 0.099 0.105 - - 0 - 0.00%
2023-10-10 0 0.120 0.109 0.128 - - 53,280 5,804 0.1089 0.099 0.090 0.105 - - 64,667 0.0898 0.00%
2023-10-09 0 0.120 0.109 0.148 - - 0 0 - 0.099 0.090 0.122 - - 0 - 0.00%
2023-10-06 0 0.120 0.109 0.128 - - 0 0 - 0.099 0.090 0.105 - - 0 - 0.00%
2023-10-05 0 0.120 0.109 0.128 - - 0 0 - 0.099 0.090 0.105 - - 0 - 0.00%
2023-10-04 0 0.120 0.109 0.128 - - 0 0 - 0.099 0.090 0.105 - - 0 - 0.00%
2023-10-03 0 0.120 0.109 0.128 - - 0 0 - 0.099 0.090 0.105 - - 0 - 0.00%
2023-09-29 0 0.120 0.109 0.120 - - 0 0 - 0.099 0.090 0.099 - - 0 - 0.00%
2023-09-28 0 0.120 0.109 0.128 - - 0 0 - 0.099 0.090 0.105 - - 0 - 0.00%
2023-09-27 0 0.120 0.109 0.128 0.120 0.120 50,000 6,000 0.1200 0.099 0.090 0.105 0.099 0.099 60,686 0.0989 0.00%
2023-09-26 0 0.120 0.109 0.128 - - 0 0 - 0.099 0.090 0.105 - - 0 - 0.00%
2023-09-25 0 0.120 0.109 0.128 - - 0 0 - 0.099 0.090 0.105 - - 0 - 0.00%
2023-09-22 0 0.120 0.120 0.138 0.109 0.120 110,000 12,940 0.1176 0.099 0.099 0.114 0.090 0.099 133,509 0.0969 -2.44%
2023-09-21 0 0.123 0.109 0.130 - - 0 0 - 0.101 0.090 0.107 - - 0 - 0.00%
2023-09-20 0 0.123 0.108 0.130 - - 0 0 - 0.101 0.089 0.107 - - 0 - 0.00%
2023-09-19 0 0.123 0.123 0.130 0.120 0.120 40,000 4,800 0.1200 0.101 0.101 0.107 0.099 0.099 48,549 0.0989 -10.87%
2023-09-18 0 0.138 0.120 0.147 - - 2,000 252 0.1260 0.114 0.099 0.121 - - 2,427 0.1038 0.00%
2023-09-15 0 0.138 0.120 0.147 - - 0 0 - 0.114 0.099 0.121 - - 0 - 0.00%
2023-09-14 0 0.138 0.120 0.147 - - 0 0 - 0.114 0.099 0.121 - - 0 - 0.00%
2023-09-13 0 0.138 0.138 0.147 0.138 0.138 20,000 2,760 0.1380 0.114 0.114 0.121 0.114 0.114 24,274 0.1137 0.00%
2023-09-12 0 0.138 0.120 0.138 - - 0 0 - 0.114 0.099 0.114 - - 0 - 0.00%
2023-09-11 0 0.138 0.120 0.138 0.138 0.138 30,000 4,140 0.1380 0.114 0.099 0.114 0.114 0.114 36,412 0.1137 0.73%
2023-09-07 0 0.137 0.121 0.138 - - 0 0 - 0.113 0.100 0.114 - - 0 - 0.00%
2023-09-06 0 0.137 0.137 0.140 0.130 0.143 440,000 58,910 0.1339 0.113 0.113 0.115 0.107 0.118 534,037 0.1103 -8.67%
2023-09-05 0 0.150 0.150 0.160 0.130 0.152 84,000 11,930 0.1420 0.124 0.124 0.132 0.107 0.125 101,953 0.1170 -11.76%
2023-09-04 0 0.170 0.152 - 0.158 0.158 10,000 1,580 0.1580 0.140 0.125 - 0.130 0.130 12,137 0.1302 -1.16%
2023-08-31 0 0.172 0.150 - - - 0 0 - 0.142 0.124 - - - 0 - 0.00%
2023-08-30 0 0.172 0.150 - - - 0 0 - 0.142 0.124 - - - 0 - 0.00%
2023-08-29 0 0.172 0.158 - 0.172 0.172 10,000 1,720 0.1720 0.142 0.130 - 0.142 0.142 12,137 0.1417 0.00%
2023-08-28 0 0.172 0.165 - 0.172 0.172 241,200 41,466 0.1719 0.142 0.136 - 0.142 0.142 292,749 0.1416 -14.43%
2023-08-25 0 0.201 0.171 - - - 0 0 - 0.166 0.141 - - - 0 - 0.00%
2023-08-24 0 0.201 0.171 - - - 0 0 - 0.166 0.141 - - - 0 - 0.00%
2023-08-23 0 0.201 0.171 - - - 0 0 - 0.166 0.141 - - - 0 - 0.00%
2023-08-22 0 0.201 0.171 - - - 0 0 - 0.166 0.141 - - - 0 - 0.00%
2023-08-21 0 0.201 0.183 0.210 0.201 0.203 41,760 8,403 0.2012 0.166 0.151 0.173 0.166 0.167 50,685 0.1658 -6.51%
2023-08-18 0 0.215 0.203 - 0.215 0.215 10,000 2,150 0.2150 0.177 0.167 - 0.177 0.177 12,137 0.1771 -2.27%
2023-08-17 0 0.220 0.203 0.220 0.220 0.220 120,400 26,478 0.2199 0.181 0.167 0.181 0.181 0.181 146,132 0.1812 -7.56%
2023-08-16 0 0.238 0.201 0.238 0.238 0.238 290,000 69,020 0.2380 0.196 0.166 0.196 0.196 0.196 351,979 0.1961 0.85%
2023-08-15 0 0.236 0.200 0.236 - - 2,800 534 0.1907 0.194 0.165 0.194 - - 3,398 0.1571 -1.67%
2023-08-14 0 0.240 0.200 0.260 - - 0 0 - 0.198 0.165 0.214 - - 0 - 0.00%
2023-08-11 0 0.240 0.201 0.260 - - 0 0 - 0.198 0.166 0.214 - - 0 - 0.00%
2023-08-10 0 0.240 0.205 0.260 - - 0 0 - 0.198 0.169 0.214 - - 0 - 0.00%
2023-08-09 0 0.240 0.200 0.260 - - 0 0 - 0.198 0.165 0.214 - - 0 - 0.00%
2023-08-08 0 0.240 0.230 0.260 0.240 0.240 12,000 2,850 0.2375 0.198 0.190 0.214 0.198 0.198 14,565 0.1957 -7.69%
2023-08-07 0 0.260 0.230 0.260 - - 0 0 - 0.214 0.190 0.214 - - 0 - 0.00%
2023-08-04 0 0.260 0.230 0.260 - - 0 0 - 0.214 0.190 0.214 - - 0 - 0.00%
2023-08-03 0 0.260 0.230 0.260 - - 0 0 - 0.214 0.190 0.214 - - 0 - 0.00%
2023-08-02 0 0.260 0.240 0.260 0.260 0.260 10,000 2,600 0.2600 0.214 0.198 0.214 0.214 0.214 12,137 0.2142 0.00%
2023-08-01 0 0.260 0.260 0.270 0.260 0.400 367,200 100,385 0.2734 0.214 0.214 0.222 0.214 0.330 445,678 0.2252 0.00%
2023-07-31 0 0.260 0.260 0.320 0.250 0.260 22,000 5,540 0.2518 0.214 0.214 0.264 0.206 0.214 26,702 0.2075 0.00%
2023-07-28 0 0.260 0.239 0.260 - - 5,200 1,196 0.2300 0.214 0.197 0.214 - - 6,311 0.1895 0.00%
2023-07-27 0 0.260 0.239 0.260 - - 0 0 - 0.214 0.197 0.214 - - 0 - 0.00%
2023-07-26 0 0.260 0.236 0.320 - - 0 0 - 0.214 0.194 0.264 - - 0 - 0.00%
2023-07-25 0 0.260 0.238 0.320 - - 0 0 - 0.214 0.196 0.264 - - 0 - 0.00%
2023-07-24 0 0.260 0.236 0.320 - - 2,400 542 0.2258 0.214 0.194 0.264 - - 2,913 0.1861 0.00%
2023-07-21 0 0.260 0.260 0.320 - - 160 36 0.2250 0.214 0.214 0.264 - - 194 0.1854 0.00%
2023-07-20 0 0.260 0.235 0.305 - - 0 0 - 0.214 0.194 0.251 - - 0 - 0.00%
2023-07-19 0 0.260 0.239 0.320 - - 0 0 - 0.214 0.197 0.264 - - 0 - 0.00%
2023-07-18 0 0.260 0.235 0.320 - - 0 0 - 0.214 0.194 0.264 - - 0 - 0.00%
2023-07-14 0 0.260 0.250 0.290 0.249 0.260 70,000 17,990 0.2570 0.214 0.206 0.239 0.205 0.214 84,960 0.2117 12.07%
2023-07-13 0 0.232 0.231 0.250 - - 0 0 - 0.191 0.190 0.206 - - 0 - 0.00%
2023-07-12 0 0.232 0.232 0.250 0.228 0.228 10,000 2,280 0.2280 0.191 0.191 0.206 0.188 0.188 12,137 0.1879 -5.31%
2023-07-11 0 0.245 0.221 0.280 - - 0 0 - 0.202 0.182 0.231 - - 0 - 0.00%
2023-07-10 0 0.245 - 0.280 - - 0 0 - 0.202 - 0.231 - - 0 - 0.00%
2023-07-07 0 0.245 - 0.280 - - 0 0 - 0.202 - 0.231 - - 0 - 0.00%
2023-07-06 0 0.245 0.245 0.280 - - 0 0 - 0.202 0.202 0.231 - - 0 - 0.00%
2023-07-05 0 0.245 0.245 0.285 0.245 0.245 22,400 5,379 0.2401 0.202 0.202 0.235 0.202 0.202 27,187 0.1978 2.08%
2023-07-04 0 0.240 - 0.265 - - 0 0 - 0.198 - 0.218 - - 0 - 0.00%
2023-07-03 0 0.240 - 0.270 - - 0 0 - 0.198 - 0.222 - - 0 - 0.00%
2023-06-30 0 0.240 - 0.265 - - 0 0 - 0.198 - 0.218 - - 0 - 0.00%
2023-06-29 0 0.240 - 0.265 - - 0 0 - 0.198 - 0.218 - - 0 - 0.00%
2023-06-28 0 0.240 - 0.265 - - 0 0 - 0.198 - 0.218 - - 0 - 0.00%
2023-06-27 0 0.240 0.220 0.270 - - 0 0 - 0.198 0.181 0.222 - - 0 - 0.00%
2023-06-26 0 0.240 0.203 0.270 - - 0 0 - 0.198 0.167 0.222 - - 0 - 0.00%
2023-06-23 0 0.240 - 0.280 - - 400 80 0.2000 0.198 - 0.231 - - 485 0.1648 0.00%
2023-06-21 0 0.240 0.206 0.280 - - 0 0 - 0.198 0.170 0.231 - - 0 - 0.00%
2023-06-20 0 0.240 0.206 0.275 - - 4,000 744 0.1860 0.198 0.170 0.227 - - 4,855 0.1532 0.00%
2023-06-19 0 0.240 0.203 0.280 0.240 0.240 18,800 4,045 0.2152 0.198 0.167 0.231 0.198 0.198 22,818 0.1773 -4.00%
2023-06-16 0 0.250 0.230 0.280 - - 0 0 - 0.206 0.190 0.231 - - 0 - 0.00%
2023-06-15 0 0.250 0.238 0.280 - - 2,000 460 0.2300 0.206 0.196 0.231 - - 2,427 0.1895 0.00%
2023-06-14 0 0.250 - 0.280 - - 0 0 - 0.206 - 0.231 - - 0 - 0.00%
2023-06-13 0 0.250 0.250 0.280 - - 0 0 - 0.206 0.206 0.231 - - 0 - 2.04%
2023-06-12 0 0.245 - 0.280 - - 400 80 0.2000 0.202 - 0.231 - - 485 0.1648 0.00%
2023-06-09 0 0.245 0.215 0.265 0.245 0.245 20,000 4,850 0.2425 0.202 0.177 0.218 0.202 0.202 24,274 0.1998 2.08%
2023-06-08 0 0.240 0.240 0.280 - - 0 0 - 0.198 0.198 0.231 - - 0 - 0.00%
2023-06-07 0 0.240 0.240 0.280 - - 0 0 - 0.198 0.198 0.231 - - 0 - 0.00%
2023-06-06 0 0.240 0.240 0.280 0.239 0.239 10,000 2,390 0.2390 0.198 0.198 0.231 0.197 0.197 12,137 0.1969 -4.00%
2023-06-05 0 0.250 0.238 0.310 - - 0 0 - 0.206 0.196 0.255 - - 0 - 0.00%
2023-06-02 0 0.250 0.233 0.315 0.250 0.250 18,000 4,420 0.2456 0.206 0.192 0.260 0.206 0.206 21,847 0.2023 -5.66%
2023-06-01 0 0.265 0.265 0.325 0.265 0.265 10,000 2,650 0.2650 0.218 0.218 0.268 0.218 0.218 12,137 0.2183 -7.02%
2023-05-31 0 0.285 0.250 0.350 - - 0 0 - 0.235 0.206 0.288 - - 0 - 0.00%
2023-05-30 0 0.285 0.260 0.355 - - 0 0 - 0.235 0.214 0.292 - - 0 - 0.00%
2023-05-29 0 0.285 0.250 0.350 - - 0 0 - 0.235 0.206 0.288 - - 0 - 0.00%
2023-05-25 0 0.285 0.255 0.355 - - 4,000 980 0.2450 0.235 0.210 0.292 - - 4,855 0.2019 0.00%
2023-05-24 0 0.285 0.255 0.355 - - 0 0 - 0.235 0.210 0.292 - - 0 - 0.00%
2023-05-23 0 0.285 0.255 0.355 - - 0 0 - 0.235 0.210 0.292 - - 0 - 0.00%
2023-05-22 0 0.285 0.255 0.285 - - 0 0 - 0.235 0.210 0.235 - - 0 - 0.00%
2023-05-19 0 0.285 0.255 0.290 0.285 0.285 40,000 11,400 0.2850 0.235 0.210 0.239 0.235 0.235 48,549 0.2348 -1.72%
2023-05-18 0 0.290 0.270 0.370 - - 2,800 728 0.2600 0.239 0.222 0.305 - - 3,398 0.2142 0.00%
2023-05-17 0 0.290 0.290 0.370 - - 0 0 - 0.239 0.239 0.305 - - 0 - 0.00%
2023-05-16 0 0.290 0.275 0.370 - - 0 0 - 0.239 0.227 0.305 - - 0 - 0.00%
2023-05-15 0 0.290 0.275 0.325 - - 0 0 - 0.239 0.227 0.268 - - 0 - 0.00%
2023-05-12 0 0.290 0.290 0.365 0.290 0.290 10,000 2,900 0.2900 0.239 0.239 0.301 0.239 0.239 12,137 0.2389 0.00%
2023-05-11 0 0.290 0.290 0.315 0.280 0.290 30,000 8,500 0.2833 0.239 0.239 0.260 0.231 0.239 36,412 0.2334 -7.94%
2023-05-10 0 0.315 0.285 0.335 0.305 0.405 120,000 41,100 0.3425 0.260 0.235 0.276 0.251 0.334 145,646 0.2822 -12.50%
2023-05-09 0 0.360 0.305 0.360 0.270 0.435 130,000 45,200 0.3477 0.297 0.251 0.297 0.222 0.358 157,784 0.2865 20.00%
2023-05-08 0 0.300 0.275 0.365 0.300 0.300 20,000 6,000 0.3000 0.247 0.227 0.301 0.247 0.247 24,274 0.2472 0.00%
2023-05-05 0 0.300 0.285 0.370 - - 7,200 1,944 0.2700 0.247 0.235 0.305 - - 8,739 0.2225 0.00%
2023-05-04 0 0.300 0.270 0.370 0.300 0.300 10,800 3,208 0.2970 0.247 0.222 0.305 0.247 0.247 13,108 0.2447 0.00%
2023-05-03 0 0.300 0.285 0.330 - - 0 0 - 0.247 0.235 0.272 - - 0 - 0.00%
2023-05-02 0 0.300 0.275 0.330 - - 0 0 - 0.247 0.227 0.272 - - 0 - 0.00%
2023-04-28 0 0.300 0.290 0.400 0.290 0.290 12,400 3,508 0.2829 0.247 0.239 0.330 0.239 0.239 15,050 0.2331 -6.25%
2023-04-27 0 0.320 0.285 0.400 - - 0 0 - 0.264 0.235 0.330 - - 0 - 0.00%
2023-04-26 0 0.320 0.290 0.400 - - 0 0 - 0.264 0.239 0.330 - - 0 - 0.00%
2023-04-25 0 0.320 0.285 0.410 - - 0 0 - 0.264 0.235 0.338 - - 0 - 0.00%
2023-04-24 0 0.320 0.320 0.405 - - 10,000 3,500 0.3500 0.264 0.264 0.334 - - 12,137 0.2884 0.00%
2023-04-21 0 0.320 0.290 0.350 - - 1,200 330 0.2750 0.264 0.239 0.288 - - 1,456 0.2266 0.00%
2023-04-20 0 0.320 0.285 0.350 - - 0 0 - 0.264 0.235 0.288 - - 0 - 0.00%
2023-04-19 0 0.320 0.290 0.320 0.320 0.320 20,000 6,400 0.3200 0.264 0.239 0.264 0.264 0.264 24,274 0.2637 -1.54%
2023-04-18 0 0.325 0.285 0.325 - - 0 0 - 0.268 0.235 0.268 - - 0 - 0.00%
2023-04-17 0 0.325 0.285 0.335 - - 0 0 - 0.268 0.235 0.276 - - 0 - 0.00%
2023-04-14 0 0.325 0.290 0.325 - - 0 0 - 0.268 0.239 0.268 - - 0 - -1.52%
2023-04-13 0 0.330 0.305 0.330 0.305 0.360 578,800 195,172 0.3372 0.272 0.251 0.272 0.251 0.297 702,501 0.2778 10.00%
2023-04-12 0 0.300 0.290 0.315 0.275 0.300 338,400 94,118 0.2781 0.247 0.239 0.260 0.227 0.247 410,723 0.2292 -4.76%
2023-04-11 0 0.315 0.295 0.385 - - 0 0 - 0.260 0.243 0.317 - - 0 - 0.00%
2023-04-06 0 0.315 0.315 0.385 0.315 0.315 280,800 88,464 0.3150 0.260 0.260 0.317 0.260 0.260 340,813 0.2596 -12.50%
2023-04-04 0 0.360 0.305 0.385 - - 0 0 - 0.297 0.251 0.317 - - 0 - 0.00%
2023-04-03 0 0.360 0.250 0.360 - - 0 0 - 0.297 0.206 0.297 - - 0 - 0.00%
2023-03-31 0 0.360 0.300 0.380 - - 0 0 - 0.297 0.247 0.313 - - 0 - 0.00%
2023-03-30 0 0.360 - 0.380 - - 0 0 - 0.297 - 0.313 - - 0 - 0.00%
2023-03-29 0 0.360 0.300 0.380 - - 0 0 - 0.297 0.247 0.313 - - 0 - 0.00%
2023-03-28 0 0.360 0.360 0.390 - - 0 0 - 0.297 0.297 0.321 - - 0 - 0.00%
2023-03-27 0 0.360 0.360 0.380 0.355 0.360 34,000 12,030 0.3538 0.297 0.297 0.313 0.292 0.297 41,266 0.2915 -5.26%
2023-03-24 0 0.380 0.360 0.410 - - 4,000 1,360 0.3400 0.313 0.297 0.338 - - 4,855 0.2801 0.00%
2023-03-23 0 0.380 0.360 0.410 - - 0 0 - 0.313 0.297 0.338 - - 0 - 0.00%
2023-03-22 0 0.380 0.365 0.410 - - 0 0 - 0.313 0.301 0.338 - - 0 - 0.00%
2023-03-21 0 0.380 0.375 0.410 - - 0 0 - 0.313 0.309 0.338 - - 0 - 0.00%
2023-03-20 0 0.380 0.370 0.410 0.380 0.415 290,000 120,000 0.4138 0.313 0.305 0.338 0.313 0.342 351,979 0.3409 0.00%
2023-03-17 0 0.380 0.380 0.420 - - 0 0 - 0.313 0.313 0.346 - - 0 - 0.00%
2023-03-16 0 0.380 0.380 0.420 0.380 0.380 280,000 106,400 0.3800 0.313 0.313 0.346 0.313 0.313 339,842 0.3131 -5.00%
2023-03-15 0 0.400 0.380 0.410 0.395 0.400 21,200 8,382 0.3954 0.330 0.313 0.338 0.325 0.330 25,731 0.3258 -2.44%
2023-03-14 0 0.410 0.380 0.410 - - 0 0 - 0.338 0.313 0.338 - - 0 - 0.00%
2023-03-13 0 0.410 0.380 0.410 - - 2,000 720 0.3600 0.338 0.313 0.338 - - 2,427 0.2966 -2.38%
2023-03-10 0 0.420 0.380 0.420 0.395 0.420 300,000 123,750 0.4125 0.346 0.313 0.346 0.325 0.346 364,116 0.3399 5.00%
2023-03-09 0 0.400 0.380 0.415 0.400 0.420 240,000 99,100 0.4129 0.330 0.313 0.342 0.330 0.346 291,293 0.3402 5.26%
2023-03-08 0 0.380 0.380 0.430 0.380 0.380 240,000 91,200 0.3800 0.313 0.313 0.354 0.313 0.313 291,293 0.3131 -3.80%
2023-03-07 0 0.395 0.380 0.430 - - 0 0 - 0.325 0.313 0.354 - - 0 - 0.00%
2023-03-06 0 0.395 0.375 0.440 0.395 0.395 12,400 4,850 0.3911 0.325 0.309 0.363 0.325 0.325 15,050 0.3223 0.00%
2023-03-03 0 0.395 0.395 0.420 - - 0 0 - 0.325 0.325 0.346 - - 0 - 0.00%
2023-03-02 0 0.395 0.395 0.455 - - 0 0 - 0.325 0.325 0.375 - - 0 - 0.00%
2023-03-01 0 0.395 0.395 0.420 0.395 0.460 193,200 86,480 0.4476 0.325 0.325 0.346 0.325 0.379 234,491 0.3688 1.28%
2023-02-28 0 0.390 0.385 0.480 - - 0 0 - 0.321 0.317 0.395 - - 0 - 0.00%
2023-02-27 0 0.390 0.385 0.455 0.380 0.390 80,000 30,500 0.3813 0.321 0.317 0.375 0.313 0.321 97,098 0.3141 1.30%
2023-02-24 0 0.385 0.380 0.465 - - 0 0 - 0.317 0.313 0.383 - - 0 - 0.00%
2023-02-23 0 0.385 0.385 0.445 - - 0 0 - 0.317 0.317 0.367 - - 0 - 0.00%
2023-02-22 0 0.385 0.380 0.430 0.385 0.390 30,000 11,600 0.3867 0.317 0.313 0.354 0.317 0.321 36,412 0.3186 1.32%
2023-02-21 0 0.380 0.380 0.450 0.380 0.410 110,000 42,400 0.3855 0.313 0.313 0.371 0.313 0.338 133,509 0.3176 -7.32%
2023-02-20 0 0.410 0.410 0.450 - - 0 0 - 0.338 0.338 0.371 - - 0 - 0.00%
2023-02-17 0 0.410 0.375 0.455 - - 0 0 - 0.338 0.309 0.375 - - 0 - 0.00%
2023-02-16 0 0.410 0.375 0.460 - - 0 0 - 0.338 0.309 0.379 - - 0 - 0.00%
2023-02-15 0 0.410 0.385 0.420 - - 0 0 - 0.338 0.317 0.346 - - 0 - 0.00%
2023-02-14 0 0.410 0.395 0.430 - - 0 0 - 0.338 0.325 0.354 - - 0 - 0.00%
2023-02-13 0 0.410 0.410 0.435 0.400 0.405 22,400 8,986 0.4012 0.338 0.338 0.358 0.330 0.334 27,187 0.3305 1.23%
2023-02-10 0 0.405 0.375 0.450 - - 0 0 - 0.334 0.309 0.371 - - 0 - 0.00%
2023-02-09 0 0.405 0.390 0.450 - - 0 0 - 0.334 0.321 0.371 - - 0 - 0.00%
2023-02-08 0 0.405 0.385 0.440 - - 0 0 - 0.334 0.317 0.363 - - 0 - 0.00%
2023-02-07 0 0.405 0.400 0.435 0.405 0.405 12,400 4,976 0.4013 0.334 0.330 0.358 0.334 0.334 15,050 0.3306 -5.81%
2023-02-06 0 0.430 0.405 0.430 0.430 0.430 180,000 77,400 0.4300 0.354 0.334 0.354 0.354 0.354 218,470 0.3543 8.86%
2023-02-03 0 0.395 0.395 0.485 0.395 0.395 20,320 8,021 0.3947 0.325 0.325 0.400 0.325 0.325 24,663 0.3252 -8.14%
2023-02-02 0 0.430 0.400 0.440 0.430 0.430 560,000 240,800 0.4300 0.354 0.330 0.363 0.354 0.354 679,683 0.3543 0.00%
2023-02-01 0 0.430 0.400 0.485 0.420 0.430 100,000 42,850 0.4285 0.354 0.330 0.400 0.346 0.354 121,372 0.3530 13.16%
2023-01-31 0 0.380 0.380 0.430 0.380 0.385 29,600 11,118 0.3756 0.313 0.313 0.354 0.313 0.317 35,926 0.3095 -1.30%
2023-01-30 0 0.385 0.375 0.425 - - 4,000 1,440 0.3600 0.317 0.309 0.350 - - 4,855 0.2966 0.00%
2023-01-27 0 0.385 0.380 0.430 0.385 0.410 20,800 8,246 0.3964 0.317 0.313 0.354 0.317 0.338 25,245 0.3266 -6.10%
2023-01-26 0 0.410 0.390 0.430 - - 0 0 - 0.338 0.321 0.354 - - 0 - 0.00%
2023-01-20 0 0.410 0.410 0.430 0.410 0.410 10,000 4,100 0.4100 0.338 0.338 0.354 0.338 0.338 12,137 0.3378 1.23%
2023-01-19 0 0.405 0.385 0.405 - - 0 0 - 0.334 0.317 0.334 - - 0 - 0.00%
2023-01-18 0 0.405 0.375 0.410 0.405 0.405 38,000 14,850 0.3908 0.334 0.309 0.338 0.334 0.334 46,121 0.3220 6.58%
2023-01-17 0 0.380 0.350 0.405 - - 0 0 - 0.313 0.288 0.334 - - 0 - 0.00%
2023-01-16 0 0.380 0.380 0.405 0.380 0.380 10,000 3,800 0.3800 0.313 0.313 0.334 0.313 0.313 12,137 0.3131 0.00%
2023-01-13 0 0.380 0.380 0.415 0.365 0.395 37,200 14,014 0.3767 0.313 0.313 0.342 0.301 0.325 45,150 0.3104 -3.80%
2023-01-12 0 0.395 0.395 0.425 0.395 0.395 10,000 3,950 0.3950 0.325 0.325 0.350 0.325 0.325 12,137 0.3254 -4.82%
2023-01-11 0 0.415 0.395 0.430 0.415 0.415 20,000 8,300 0.4150 0.342 0.325 0.354 0.342 0.342 24,274 0.3419 0.00%
2023-01-10 0 0.415 0.400 0.425 0.415 0.415 70,000 29,050 0.4150 0.342 0.330 0.350 0.342 0.342 84,960 0.3419 6.41%
2023-01-09 0 0.390 0.385 0.410 0.380 0.415 246,800 97,498 0.3950 0.321 0.317 0.338 0.313 0.342 299,546 0.3255 -11.36%
2023-01-06 0 0.440 0.405 0.495 - - 0 0 - 0.363 0.334 0.408 - - 0 - 0.00%
2023-01-05 0 0.440 0.420 0.475 0.440 0.440 50,000 22,000 0.4400 0.363 0.346 0.391 0.363 0.363 60,686 0.3625 0.00%
2023-01-04 0 0.440 0.405 0.475 0.440 0.440 10,000 4,400 0.4400 0.363 0.334 0.391 0.363 0.363 12,137 0.3625 0.00%
2023-01-03 0 0.440 0.415 0.500 - - 0 0 - 0.363 0.342 0.412 - - 0 - 0.00%
2022-12-30 0 0.440 0.415 0.500 - - 0 0 - 0.363 0.342 0.412 - - 0 - 0.00%
2022-12-29 0 0.440 0.415 0.500 - - 0 0 - 0.363 0.342 0.412 - - 0 - 0.00%
2022-12-28 0 0.440 0.415 0.500 - - 0 0 - 0.363 0.342 0.412 - - 0 - 0.00%
2022-12-23 0 0.440 0.415 0.495 - - 0 0 - 0.363 0.342 0.408 - - 0 - 0.00%
2022-12-22 0 0.440 0.415 0.490 - - 0 0 - 0.363 0.342 0.404 - - 0 - 0.00%
2022-12-21 0 0.440 0.415 0.490 - - 0 0 - 0.363 0.342 0.404 - - 0 - 0.00%
2022-12-20 0 0.440 0.415 0.490 - - 0 0 - 0.363 0.342 0.404 - - 0 - 0.00%
2022-12-19 0 0.440 0.415 0.440 - - 0 0 - 0.363 0.342 0.363 - - 0 - 0.00%
2022-12-16 0 0.440 0.415 0.500 0.440 0.440 40,000 17,600 0.4400 0.363 0.342 0.412 0.363 0.363 48,549 0.3625 -1.12%
2022-12-15 0 0.445 0.425 0.485 0.455 0.455 160,000 72,800 0.4550 0.367 0.350 0.400 0.375 0.375 194,195 0.3749 4.71%
2022-12-14 0 0.425 0.425 0.490 0.420 0.420 160,000 67,200 0.4200 0.350 0.350 0.404 0.346 0.346 194,195 0.3460 -3.41%
2022-12-13 0 0.440 0.440 0.550 0.425 0.455 630,000 275,750 0.4377 0.363 0.363 0.453 0.350 0.375 764,644 0.3606 -9.28%
2022-12-12 0 0.485 0.415 0.495 - - 0 0 - 0.400 0.342 0.408 - - 0 - 0.00%
2022-12-09 0 0.485 0.420 0.490 - - 0 0 - 0.400 0.346 0.404 - - 0 - 0.00%
2022-12-08 0 0.485 0.445 0.485 0.485 0.485 330,000 160,050 0.4850 0.400 0.367 0.400 0.400 0.400 400,528 0.3996 5.43%
2022-12-07 0 0.460 0.455 0.490 0.450 0.580 414,000 192,460 0.4649 0.379 0.375 0.404 0.371 0.478 502,480 0.3830 -11.54%
2022-12-06 0 0.520 0.465 0.520 0.435 0.550 650,000 313,550 0.4824 0.428 0.383 0.428 0.358 0.453 788,918 0.3974 5.05%
2022-12-05 0 0.495 0.430 0.495 0.415 0.495 68,000 29,540 0.4344 0.408 0.354 0.408 0.342 0.408 82,533 0.3579 6.45%
2022-12-02 0 0.465 0.400 0.500 - - 8,000 3,080 0.3850 0.383 0.330 0.412 - - 9,710 0.3172 0.00%
2022-12-01 0 0.465 0.400 0.485 - - 4,800 1,872 0.3900 0.383 0.330 0.400 - - 5,826 0.3213 0.00%
2022-11-30 0 0.465 0.380 0.450 0.390 0.465 660,000 282,150 0.4275 0.383 0.313 0.371 0.321 0.383 801,055 0.3522 12.05%
2022-11-29 0 0.415 0.385 0.470 - - 0 0 - 0.342 0.317 0.387 - - 0 - 0.00%
2022-11-28 0 0.415 0.375 0.470 - - 0 0 - 0.342 0.309 0.387 - - 0 - 0.00%
2022-11-25 0 0.415 0.385 0.470 - - 0 0 - 0.342 0.317 0.387 - - 0 - 0.00%
2022-11-24 0 0.415 0.395 0.470 0.385 0.385 19,200 7,162 0.3730 0.342 0.325 0.387 0.317 0.317 23,303 0.3073 0.00%
2022-11-23 0 0.415 0.305 0.470 - - 0 0 - 0.342 0.251 0.387 - - 0 - 0.00%
2022-11-22 0 0.415 0.360 0.470 0.410 0.410 330,000 135,300 0.4100 0.342 0.297 0.387 0.338 0.338 400,528 0.3378 -5.68%
2022-11-21 0 0.440 0.395 0.470 - - 0 0 - 0.363 0.325 0.387 - - 0 - 0.00%
2022-11-18 0 0.440 0.385 0.440 - - 800 296 0.3700 0.363 0.317 0.363 - - 971 0.3048 0.00%
2022-11-17 0 0.440 0.405 0.470 0.440 0.440 10,000 4,400 0.4400 0.363 0.334 0.387 0.363 0.363 12,137 0.3625 0.00%
2022-11-16 0 0.440 0.385 0.460 - - 0 0 - 0.363 0.317 0.379 - - 0 - 0.00%
2022-11-15 0 0.440 0.440 0.450 0.440 0.445 360,000 160,050 0.4446 0.363 0.363 0.371 0.363 0.367 436,939 0.3663 3.53%
2022-11-14 0 0.425 0.360 0.450 - - 0 0 - 0.350 0.297 0.371 - - 0 - 0.00%
2022-11-11 0 0.425 0.335 0.450 - - 0 0 - 0.350 0.276 0.371 - - 0 - 0.00%
2022-11-10 0 0.425 0.385 0.450 - - 0 0 - 0.350 0.317 0.371 - - 0 - 0.00%
2022-11-09 0 0.425 0.375 0.450 - - 0 0 - 0.350 0.309 0.371 - - 0 - 0.00%
2022-11-08 0 0.425 0.385 0.450 - - 0 0 - 0.350 0.317 0.371 - - 0 - 0.00%
2022-11-07 0 0.425 0.420 0.450 0.420 0.420 24,000 10,020 0.4175 0.350 0.346 0.371 0.346 0.346 29,129 0.3440 -5.56%
2022-11-04 0 0.450 0.375 0.450 - - 0 0 - 0.371 0.309 0.371 - - 0 - 0.00%
2022-11-03 0 0.450 0.385 0.450 - - 0 0 - 0.371 0.317 0.371 - - 0 - 0.00%
2022-11-02 0 0.450 0.375 0.450 - - 0 0 - 0.371 0.309 0.371 - - 0 - 0.00%
2022-11-01 0 0.450 0.380 0.450 - - 0 0 - 0.371 0.313 0.371 - - 0 - 0.00%
2022-10-31 0 0.450 0.375 0.450 - - 0 0 - 0.371 0.309 0.371 - - 0 - 0.00%
2022-10-28 0 0.450 0.365 0.450 - - 0 0 - 0.371 0.301 0.371 - - 0 - 0.00%
2022-10-27 0 0.450 0.380 0.450 0.450 0.450 10,000 4,500 0.4500 0.371 0.313 0.371 0.371 0.371 12,137 0.3708 4.65%
2022-10-26 0 0.430 0.425 0.445 - - 0 0 - 0.354 0.350 0.367 - - 0 - 1.18%
2022-10-25 0 0.425 0.420 0.430 0.415 0.425 62,000 25,890 0.4176 0.350 0.346 0.354 0.342 0.350 75,251 0.3441 3.66%
2022-10-24 0 0.410 0.390 0.435 0.400 0.400 24,000 9,480 0.3950 0.338 0.321 0.358 0.330 0.330 29,129 0.3254 -6.82%
2022-10-21 0 0.440 0.400 0.450 - - 0 0 - 0.363 0.330 0.371 - - 0 - 0.00%
2022-10-20 0 0.440 0.420 0.440 0.410 0.440 210,000 88,150 0.4198 0.363 0.346 0.363 0.338 0.363 254,881 0.3458 -4.35%
2022-10-19 0 0.460 0.420 0.465 0.445 0.465 39,840 17,980 0.4513 0.379 0.346 0.383 0.367 0.383 48,355 0.3718 -8.00%
2022-10-18 0 0.500 0.460 0.550 - - 0 0 - 0.412 0.379 0.453 - - 0 - 0.00%
2022-10-17 0 0.500 0.475 0.520 - - 0 0 - 0.412 0.391 0.428 - - 0 - 0.00%
2022-10-14 0 0.500 0.400 0.520 - - 0 0 - 0.412 0.330 0.428 - - 0 - 0.00%
2022-10-13 0 0.500 0.460 0.550 - - 0 0 - 0.412 0.379 0.453 - - 0 - 0.00%
2022-10-12 0 0.500 0.465 0.550 - - 0 0 - 0.412 0.383 0.453 - - 0 - 0.00%
2022-10-11 0 0.500 0.475 0.520 - - 0 0 - 0.412 0.391 0.428 - - 0 - 0.00%
2022-10-10 0 0.500 0.475 0.520 - - 0 0 - 0.412 0.391 0.428 - - 0 - 0.00%
2022-10-07 0 0.500 0.480 0.550 - - 0 0 - 0.412 0.395 0.453 - - 0 - 0.00%
2022-10-06 0 0.500 0.510 0.530 0.485 0.550 130,000 69,550 0.5350 0.412 0.420 0.437 0.400 0.453 157,784 0.4408 -9.09%
2022-10-05 0 0.550 0.480 0.600 - - 0 0 - 0.453 0.395 0.494 - - 0 - 0.00%
2022-10-03 0 0.550 0.470 0.600 - - 0 0 - 0.453 0.387 0.494 - - 0 - 0.00%
2022-09-30 0 0.550 0.485 0.550 - - 0 0 - 0.453 0.400 0.453 - - 0 - 0.00%
2022-09-29 0 0.550 0.495 0.600 - - 2,400 1,128 0.4700 0.453 0.408 0.494 - - 2,913 0.3872 0.00%
2022-09-28 0 0.550 0.500 0.550 0.550 0.550 100,400 55,204 0.5498 0.453 0.412 0.453 0.453 0.453 121,858 0.4530 -1.79%
2022-09-27 0 0.560 0.485 0.600 - - 0 0 - 0.461 0.400 0.494 - - 0 - 0.00%
2022-09-26 0 0.560 0.500 0.600 - - 0 0 - 0.461 0.412 0.494 - - 0 - 0.00%
2022-09-23 0 0.560 0.500 0.560 0.560 0.560 100,000 56,000 0.5600 0.461 0.412 0.461 0.461 0.461 121,372 0.4614 0.00%
2022-09-22 0 0.560 0.485 0.560 0.540 0.560 100,000 55,800 0.5580 0.461 0.400 0.461 0.445 0.461 121,372 0.4597 3.70%
2022-09-21 0 0.540 0.465 0.540 0.540 0.540 80,800 43,556 0.5391 0.445 0.383 0.445 0.445 0.445 98,069 0.4441 0.00%
2022-09-20 0 0.540 0.540 0.550 0.520 0.540 157,200 83,236 0.5295 0.445 0.445 0.453 0.428 0.445 190,797 0.4363 3.85%
2022-09-19 0 0.520 0.520 0.580 - - 0 0 - 0.428 0.428 0.478 - - 0 - 1.96%
2022-09-16 0 0.510 0.510 0.550 0.510 0.510 10,000 5,100 0.5100 0.420 0.420 0.453 0.420 0.420 12,137 0.4202 2.00%
2022-09-15 0 0.500 0.500 0.550 - - 0 0 - 0.412 0.412 0.453 - - 0 - 0.00%
2022-09-14 0 0.500 0.500 0.550 0.490 0.500 41,200 20,304 0.4928 0.412 0.412 0.453 0.404 0.412 50,005 0.4060 6.38%
2022-09-13 0 0.470 0.425 0.490 0.425 0.470 34,000 15,270 0.4491 0.387 0.350 0.404 0.350 0.387 41,266 0.3700 0.00%
2022-09-09 0 0.470 0.470 0.490 - - 0 0 - 0.387 0.387 0.404 - - 0 - 1.08%
2022-09-08 0 0.465 0.425 0.520 - - 0 0 - 0.383 0.350 0.428 - - 0 - 0.00%
2022-09-07 0 0.465 0.450 0.520 0.445 0.470 56,000 25,280 0.4514 0.383 0.371 0.428 0.367 0.387 67,968 0.3719 -8.82%
2022-09-06 0 0.510 0.435 0.540 - - 0 0 - 0.420 0.358 0.445 - - 0 - 0.00%
2022-09-05 0 0.510 0.455 0.540 - - 0 0 - 0.420 0.375 0.445 - - 0 - 0.00%
2022-09-02 0 0.510 0.460 0.530 - - 0 0 - 0.420 0.379 0.437 - - 0 - 0.00%
2022-09-01 0 0.510 0.450 0.530 0.510 0.520 30,000 15,400 0.5133 0.420 0.371 0.437 0.420 0.428 36,412 0.4229 -3.77%
2022-08-31 0 0.530 0.520 0.600 - - 0 0 - 0.437 0.428 0.494 - - 0 - 0.00%
2022-08-30 0 0.530 0.520 0.600 - - 0 0 - 0.437 0.428 0.494 - - 0 - 0.00%
2022-08-29 0 0.530 0.520 0.600 - - 0 0 - 0.437 0.428 0.494 - - 0 - 0.00%
2022-08-26 0 0.530 0.520 0.600 - - 0 0 - 0.437 0.428 0.494 - - 0 - 0.00%
2022-08-25 0 0.530 0.520 0.640 - - 0 0 - 0.437 0.428 0.527 - - 0 - 0.00%
2022-08-24 0 0.530 0.510 0.640 - - 0 0 - 0.437 0.420 0.527 - - 0 - 0.00%
2022-08-23 0 0.530 0.510 0.640 - - 0 0 - 0.437 0.420 0.527 - - 0 - 0.00%
2022-08-22 0 0.530 0.520 0.600 - - 0 0 - 0.437 0.428 0.494 - - 0 - 0.00%
2022-08-19 0 0.530 0.530 0.600 0.530 0.530 20,000 10,600 0.5300 0.437 0.437 0.494 0.437 0.437 24,274 0.4367 -1.85%
2022-08-18 0 0.540 0.510 0.540 - - 400 204 0.5100 0.445 0.420 0.445 - - 485 0.4202 0.00%
2022-08-17 0 0.540 0.520 0.620 - - 1,600 784 0.4900 0.445 0.428 0.511 - - 1,942 0.4037 0.00%
2022-08-16 0 0.540 0.510 0.540 0.520 0.540 36,000 18,620 0.5172 0.445 0.420 0.445 0.428 0.445 43,694 0.4261 -3.57%
2022-08-15 0 0.560 0.520 0.640 - - 0 0 - 0.461 0.428 0.527 - - 0 - 0.00%
2022-08-12 0 0.560 0.530 0.620 - - 0 0 - 0.461 0.437 0.511 - - 0 - 0.00%
2022-08-11 0 0.560 0.530 0.640 - - 1,600 832 0.5200 0.461 0.437 0.527 - - 1,942 0.4284 0.00%
2022-08-10 0 0.560 0.550 0.650 0.540 0.560 20,000 11,000 0.5500 0.461 0.453 0.536 0.445 0.461 24,274 0.4532 0.00%
2022-08-09 0 0.560 0.560 0.640 0.550 0.550 20,000 10,700 0.5350 0.461 0.461 0.527 0.453 0.453 24,274 0.4408 -1.75%
2022-08-08 0 0.570 0.550 0.620 - - 1,920 960 0.5000 0.470 0.453 0.511 - - 2,330 0.4120 0.00%
2022-08-05 0 0.570 0.570 0.620 - - 800 424 0.5300 0.470 0.470 0.511 - - 971 0.4367 1.79%
2022-08-04 0 0.560 0.560 0.630 0.560 0.560 10,000 5,600 0.5600 0.461 0.461 0.519 0.461 0.461 12,137 0.4614 0.00%
2022-08-03 0 0.560 0.530 0.620 0.550 0.560 50,000 27,700 0.5540 0.461 0.437 0.511 0.453 0.461 60,686 0.4564 0.00%
2022-08-02 0 0.560 0.520 0.620 - - 0 0 - 0.461 0.428 0.511 - - 0 - 0.00%
2022-08-01 0 0.560 0.520 0.630 - - 0 0 - 0.461 0.428 0.519 - - 0 - 0.00%
2022-07-29 0 0.560 0.520 0.560 - - 0 0 - 0.461 0.428 0.461 - - 0 - 0.00%
2022-07-28 0 0.560 0.520 0.620 - - 800 388 0.4850 0.461 0.428 0.511 - - 971 0.3996 0.00%
2022-07-27 0 0.560 0.530 0.620 - - 0 0 - 0.461 0.437 0.511 - - 0 - 0.00%
2022-07-26 0 0.560 0.550 0.640 0.560 0.560 20,000 11,200 0.5600 0.461 0.453 0.527 0.461 0.461 24,274 0.4614 0.00%
2022-07-25 0 0.560 0.530 0.650 0.560 0.560 10,000 5,600 0.5600 0.461 0.437 0.536 0.461 0.461 12,137 0.4614 0.00%
2022-07-22 0 0.560 0.560 0.590 0.560 0.560 18,400 9,968 0.5417 0.461 0.461 0.486 0.461 0.461 22,332 0.4463 -5.08%
2022-07-21 0 0.590 0.560 0.680 0.560 0.590 340,800 191,132 0.5608 0.486 0.461 0.560 0.461 0.486 413,636 0.4621 -1.67%
2022-07-20 0 0.600 0.560 0.650 - - 0 0 - 0.494 0.461 0.536 - - 0 - 0.00%
2022-07-19 0 0.600 0.550 0.650 - - 800 440 0.5500 0.494 0.453 0.536 - - 971 0.4532 0.00%
2022-07-18 0 0.600 0.600 0.680 - - 4,000 2,240 0.5600 0.494 0.494 0.560 - - 4,855 0.4614 5.26%
2022-07-15 0 0.570 0.550 0.630 0.550 0.570 40,320 22,666 0.5622 0.470 0.453 0.519 0.453 0.470 48,937 0.4632 1.79%
2022-07-14 0 0.560 0.560 0.660 0.560 0.560 12,000 6,640 0.5533 0.461 0.461 0.544 0.461 0.461 14,565 0.4559 -5.08%
2022-07-13 0 0.590 0.560 0.650 - - 400 216 0.5400 0.486 0.461 0.536 - - 485 0.4449 0.00%
2022-07-12 0 0.590 0.590 0.650 0.580 0.690 381,600 260,012 0.6814 0.486 0.486 0.536 0.478 0.568 463,156 0.5614 3.51%
2022-07-11 0 0.570 0.570 0.600 0.570 0.570 14,400 7,988 0.5547 0.470 0.470 0.494 0.470 0.470 17,478 0.4570 -5.00%
2022-07-08 0 0.600 0.570 0.630 0.540 0.780 532,400 302,792 0.5687 0.494 0.470 0.519 0.445 0.643 646,185 0.4686 1.69%
2022-07-07 0 0.590 0.590 0.640 0.500 0.590 400,400 232,492 0.5806 0.486 0.486 0.527 0.412 0.486 485,974 0.4784 18.00%
2022-07-06 0 0.500 0.500 0.540 0.500 0.500 10,000 5,000 0.5000 0.412 0.412 0.445 0.412 0.412 12,137 0.4120 0.00%
2022-07-05 0 0.500 0.500 0.540 - - 0 0 - 0.412 0.412 0.445 - - 0 - 0.00%
2022-07-04 0 0.500 0.500 0.530 0.500 0.540 634,000 331,560 0.5230 0.412 0.412 0.437 0.412 0.445 769,499 0.4309 -5.66%
2022-06-30 0 0.530 0.520 0.580 0.520 0.530 351,919 186,378 0.5296 0.437 0.428 0.478 0.428 0.437 427,131 0.4363 -3.64%
2022-06-29 0 0.550 0.520 0.600 0.550 0.550 26,000 14,120 0.5431 0.453 0.428 0.494 0.453 0.453 31,557 0.4474 0.00%
2022-06-28 0 0.550 0.550 0.600 - - 0 0 - 0.453 0.453 0.494 - - 0 - 0.00%
2022-06-27 0 0.550 0.520 0.600 - - 2,000 980 0.4900 0.453 0.428 0.494 - - 2,427 0.4037 0.00%
2022-06-24 0 0.550 0.530 0.600 - - 0 0 - 0.453 0.437 0.494 - - 0 - 0.00%
2022-06-23 0 0.550 0.550 0.640 0.500 0.640 180,000 104,100 0.5783 0.453 0.453 0.527 0.412 0.527 218,470 0.4765 -9.84%
2022-06-22 0 0.610 0.590 0.610 0.500 0.620 460,000 272,700 0.5928 0.503 0.486 0.503 0.412 0.511 558,311 0.4884 15.09%
2022-06-21 0 0.530 0.530 0.630 0.530 0.530 17,600 8,948 0.5084 0.437 0.437 0.519 0.437 0.437 21,361 0.4189 0.00%
2022-06-20 0 0.530 0.490 0.630 - - 0 0 - 0.437 0.404 0.519 - - 0 - 0.00%
2022-06-17 0 0.530 0.510 0.630 - - 0 0 - 0.437 0.420 0.519 - - 0 - 0.00%
2022-06-16 0 0.530 0.520 0.630 0.520 0.530 360,000 190,700 0.5297 0.437 0.428 0.519 0.428 0.437 436,939 0.4364 -17.19%
2022-06-15 0 0.640 0.510 0.640 - - 0 0 - 0.527 0.420 0.527 - - 0 - 0.00%
2022-06-14 0 0.640 0.480 0.640 - - 0 0 - 0.527 0.395 0.527 - - 0 - 0.00%
2022-06-13 0 0.640 0.560 0.640 0.650 0.650 28,000 17,720 0.6329 0.527 0.461 0.527 0.536 0.536 33,984 0.5214 6.67%
2022-06-10 0 0.600 0.510 0.600 - - 0 0 - 0.494 0.420 0.494 - - 0 - 0.00%
2022-06-09 0 0.600 0.480 0.650 - - 0 0 - 0.494 0.395 0.536 - - 0 - 0.00%
2022-06-08 0 0.600 0.600 0.690 0.600 0.600 20,000 12,000 0.6000 0.494 0.494 0.568 0.494 0.494 24,274 0.4943 0.00%
2022-06-07 0 0.600 0.510 0.690 - - 0 0 - 0.494 0.420 0.568 - - 0 - 0.00%
2022-06-06 0 0.600 0.600 0.630 0.600 0.600 34,000 20,320 0.5976 0.494 0.494 0.519 0.494 0.494 41,266 0.4924 -3.23%
2022-06-02 0 0.620 0.600 0.620 0.640 0.650 192,400 124,576 0.6475 0.511 0.494 0.511 0.527 0.536 233,520 0.5335 5.08%
2022-06-01 0 0.590 0.500 0.590 - - 0 0 - 0.486 0.412 0.486 - - 0 - -1.67%
2022-05-31 0 0.600 0.495 0.600 - - 0 0 - 0.494 0.408 0.494 - - 0 - 0.00%
2022-05-30 0 0.600 0.600 0.630 0.580 0.640 390,400 237,544 0.6085 0.494 0.494 0.519 0.478 0.527 473,836 0.5013 22.45%
2022-05-27 0 0.490 0.490 - 0.455 0.490 350,000 161,200 0.4606 0.404 0.404 - 0.375 0.404 424,802 0.3795 0.00%
2022-05-26 0 0.490 0.490 0.700 0.480 0.490 358,000 171,780 0.4798 0.404 0.404 0.577 0.395 0.404 434,512 0.3953 -16.95%
2022-05-25 0 0.590 0.455 0.660 - - 0 0 - 0.486 0.375 0.544 - - 0 - 0.00%
2022-05-24 0 0.590 0.590 0.750 - - 0 0 - 0.486 0.486 0.618 - - 0 - 0.00%
2022-05-23 0 0.590 0.550 0.590 0.530 0.600 102,000 58,420 0.5727 0.486 0.453 0.486 0.437 0.494 123,799 0.4719 20.41%
2022-05-20 0 0.490 0.440 0.520 0.400 0.490 470,000 223,500 0.4755 0.404 0.363 0.428 0.330 0.404 570,449 0.3918 20.99%
2022-05-19 0 0.405 0.400 0.450 - - 0 0 - 0.334 0.330 0.371 - - 0 - 0.00%
2022-05-18 0 0.405 0.405 0.470 - - 0 0 - 0.334 0.334 0.387 - - 0 - 0.00%
2022-05-17 0 0.405 0.405 0.460 - - 0 0 - 0.334 0.334 0.379 - - 0 - 0.00%
2022-05-16 0 0.405 0.405 0.460 0.405 0.405 370,000 149,850 0.4050 0.334 0.334 0.379 0.334 0.334 449,077 0.3337 -2.41%
2022-05-13 0 0.415 0.405 0.460 - - 0 0 - 0.342 0.334 0.379 - - 0 - 0.00%
2022-05-12 0 0.415 0.415 0.460 - - 0 0 - 0.342 0.342 0.379 - - 0 - 0.00%
2022-05-11 0 0.415 0.415 0.600 0.415 0.510 130,000 61,300 0.4715 0.342 0.342 0.494 0.342 0.420 157,784 0.3885 3.75%
2022-05-10 0 0.400 0.400 0.530 0.405 0.405 20,000 8,050 0.4025 0.330 0.330 0.437 0.334 0.334 24,274 0.3316 -9.09%
2022-05-06 0 0.440 0.410 0.590 0.495 0.500 70,000 34,950 0.4993 0.363 0.338 0.486 0.408 0.412 84,960 0.4114 -11.11%
2022-05-05 0 0.495 0.480 0.650 0.495 0.570 52,400 27,596 0.5266 0.408 0.395 0.536 0.408 0.470 63,599 0.4339 -13.16%
2022-05-04 0 0.570 0.570 0.740 0.570 0.650 30,000 18,700 0.6233 0.470 0.470 0.610 0.470 0.536 36,412 0.5136 -12.31%
2022-05-03 0 0.650 0.650 0.700 0.650 0.650 10,000 6,500 0.6500 0.536 0.536 0.577 0.536 0.536 12,137 0.5355 0.00%
2022-04-29 0 0.650 0.650 0.710 0.650 0.650 20,000 13,000 0.6500 0.536 0.536 0.585 0.536 0.536 24,274 0.5355 0.00%
2022-04-28 0 0.650 0.650 0.740 0.650 0.650 20,000 13,000 0.6500 0.536 0.536 0.610 0.536 0.536 24,274 0.5355 0.00%
2022-04-27 0 0.650 0.650 0.720 - - 0 0 - 0.536 0.536 0.593 - - 0 - 0.00%
2022-04-26 0 0.650 0.650 0.750 - - 0 0 - 0.536 0.536 0.618 - - 0 - 0.00%
2022-04-25 0 0.650 0.650 0.750 0.650 0.650 50,000 32,500 0.6500 0.536 0.536 0.618 0.536 0.536 60,686 0.5355 0.00%
2022-04-22 0 0.650 0.650 0.770 0.650 0.650 10,400 6,740 0.6481 0.536 0.536 0.634 0.536 0.536 12,623 0.5340 0.00%
2022-04-21 0 0.650 0.600 0.770 - - 0 0 - 0.536 0.494 0.634 - - 0 - 0.00%
2022-04-20 0 0.650 0.650 0.800 - - 0 0 - 0.536 0.536 0.659 - - 0 - 0.00%
2022-04-19 0 0.650 0.650 0.780 0.650 0.650 14,400 9,272 0.6439 0.536 0.536 0.643 0.536 0.536 17,478 0.5305 -1.52%
2022-04-14 0 0.660 0.650 0.780 - - 0 0 - 0.544 0.536 0.643 - - 0 - 0.00%
2022-04-13 0 0.660 0.660 0.790 - - 3,600 2,268 0.6300 0.544 0.544 0.651 - - 4,369 0.5191 0.00%
2022-04-12 0 0.660 0.660 0.750 - - 800 488 0.6100 0.544 0.544 0.618 - - 971 0.5026 1.54%
2022-04-11 0 0.650 0.650 0.740 - - 0 0 - 0.536 0.536 0.610 - - 0 - 0.00%
2022-04-08 0 0.650 0.650 0.720 0.650 0.660 60,000 39,300 0.6550 0.536 0.536 0.593 0.536 0.544 72,823 0.5397 -1.52%
2022-04-07 0 0.660 0.650 0.660 0.660 0.670 60,000 39,700 0.6617 0.544 0.536 0.544 0.544 0.552 72,823 0.5452 0.00%
2022-04-06 0 0.660 0.660 0.800 - - 0 0 - 0.544 0.544 0.659 - - 0 - 0.00%
2022-04-04 0 0.660 0.660 0.800 0.650 0.650 18,000 11,380 0.6322 0.544 0.544 0.659 0.536 0.536 21,847 0.5209 0.00%
2022-04-01 0 0.660 0.650 0.780 - - 0 0 - 0.544 0.536 0.643 - - 0 - 0.00%
2022-03-31 0 0.660 0.650 - - - 0 0 - 0.544 0.536 - - - 0 - 0.00%
2022-03-30 0 0.660 0.650 0.800 - - 0 0 - 0.544 0.536 0.659 - - 0 - 0.00%
2022-03-29 0 0.660 0.660 0.800 - - 0 0 - 0.544 0.544 0.659 - - 0 - 0.00%
2022-03-28 0 0.660 0.510 0.800 0.660 0.660 22,400 14,712 0.6568 0.544 0.420 0.659 0.544 0.544 27,187 0.5411 0.00%
2022-03-25 0 0.660 0.660 0.900 - - 0 0 - 0.544 0.544 0.742 - - 0 - 0.00%
2022-03-24 0 0.660 0.660 0.730 0.650 0.690 60,000 40,600 0.6767 0.544 0.544 0.601 0.536 0.568 72,823 0.5575 -5.71%
2022-03-23 0 0.700 0.650 0.730 0.680 0.700 30,400 20,948 0.6891 0.577 0.536 0.601 0.560 0.577 36,897 0.5677 1.45%
2022-03-22 0 0.690 0.690 0.780 0.680 0.680 12,400 8,362 0.6744 0.568 0.568 0.643 0.560 0.560 15,050 0.5556 1.47%
2022-03-21 0 0.680 0.680 0.790 0.680 0.680 20,800 14,114 0.6786 0.560 0.560 0.651 0.560 0.560 25,245 0.5591 1.49%
2022-03-18 0 0.670 0.660 0.780 0.660 0.670 30,000 19,900 0.6633 0.552 0.544 0.643 0.544 0.552 36,412 0.5465 -4.29%
2022-03-17 0 0.700 0.500 0.700 0.690 0.700 20,000 13,900 0.6950 0.577 0.412 0.577 0.568 0.577 24,274 0.5726 -4.11%
2022-03-16 0 0.730 0.690 0.730 - - 2,000 1,320 0.6600 0.601 0.568 0.601 - - 2,427 0.5438 0.00%
2022-03-15 0 0.730 0.690 0.900 - - 0 0 - 0.601 0.568 0.742 - - 0 - 0.00%
2022-03-14 0 0.730 0.730 0.850 0.730 0.730 68,000 49,400 0.7265 0.601 0.601 0.700 0.601 0.601 82,533 0.5985 -1.35%
2022-03-11 0 0.740 0.730 0.890 0.730 0.750 170,800 127,067 0.7440 0.610 0.601 0.733 0.601 0.618 207,303 0.6130 -1.33%
2022-03-10 0 0.750 0.750 0.890 - - 0 0 - 0.618 0.618 0.733 - - 0 - 0.00%
2022-03-09 0 0.750 0.690 0.750 0.750 0.750 103,520 77,534 0.7490 0.618 0.568 0.618 0.618 0.618 125,644 0.6171 -5.06%
2022-03-08 0 0.790 0.750 0.800 0.790 0.800 160,000 126,500 0.7906 0.651 0.618 0.659 0.651 0.659 194,195 0.6514 0.00%
2022-03-07 0 0.790 0.790 - 0.790 0.790 20,000 15,800 0.7900 0.651 0.651 - 0.651 0.651 24,274 0.6509 0.00%
2022-03-04 0 0.790 0.790 - 0.790 0.850 30,400 24,598 0.8091 0.651 0.651 - 0.651 0.700 36,897 0.6667 -7.06%
2022-03-03 0 0.850 0.850 0.950 - - 3,200 2,569 0.8028 0.700 0.700 0.783 - - 3,884 0.6614 0.00%
2022-03-02 0 0.850 0.730 0.850 0.850 0.850 50,000 42,500 0.8500 0.700 0.601 0.700 0.700 0.700 60,686 0.7003 -5.56%
2022-03-01 0 0.900 0.690 0.900 - - 0 0 - 0.742 0.568 0.742 - - 0 - 0.00%
2022-02-28 0 0.900 0.710 0.900 - - 0 0 - 0.742 0.585 0.742 - - 0 - 0.00%
2022-02-25 0 0.900 0.800 0.900 - - 0 0 - 0.742 0.659 0.742 - - 0 - 0.00%
2022-02-24 0 0.900 0.800 0.900 0.900 0.900 336,400 301,928 0.8975 0.742 0.659 0.742 0.742 0.742 408,296 0.7395 7.14%
2022-02-23 0 0.840 0.760 0.910 - - 0 0 - 0.692 0.626 0.750 - - 0 - 0.00%
2022-02-22 0 0.840 0.800 0.850 - - 0 0 - 0.692 0.659 0.700 - - 0 - 0.00%
2022-02-21 0 0.840 0.800 0.910 - - 0 0 - 0.692 0.659 0.750 - - 0 - 0.00%
2022-02-18 0 0.840 0.760 0.840 - - 0 0 - 0.692 0.626 0.692 - - 0 - 0.00%
2022-02-17 0 0.840 0.780 0.840 - - 2,000 1,500 0.7500 0.692 0.643 0.692 - - 2,427 0.6179 0.00%
2022-02-16 0 0.840 0.830 0.900 - - 0 0 - 0.692 0.684 0.742 - - 0 - 0.00%
2022-02-15 0 0.840 0.760 1.000 - - 0 0 - 0.692 0.626 0.824 - - 0 - 0.00%
2022-02-14 0 0.840 0.820 0.900 - - 0 0 - 0.692 0.676 0.742 - - 0 - 0.00%
2022-02-11 0 0.840 0.840 0.910 0.840 0.840 74,400 62,040 0.8339 0.692 0.692 0.750 0.692 0.692 90,301 0.6870 0.00%
2022-02-10 0 0.840 0.840 0.850 0.770 0.840 370,000 287,400 0.7768 0.692 0.692 0.700 0.634 0.692 449,077 0.6400 -3.45%
2022-02-09 0 0.870 0.760 0.870 - - 5,200 3,796 0.7300 0.717 0.626 0.717 - - 6,311 0.6015 -1.14%
2022-02-08 0 0.880 0.760 0.900 - - 0 0 - 0.725 0.626 0.742 - - 0 - 0.00%
2022-02-07 0 0.880 0.760 0.990 - - 2,000 1,480 0.7400 0.725 0.626 0.816 - - 2,427 0.6097 0.00%
2022-02-04 0 0.880 0.800 0.880 0.890 0.890 10,000 8,900 0.8900 0.725 0.659 0.725 0.733 0.733 12,137 0.7333 8.64%
2022-01-31 0 0.810 0.810 0.900 - - 0 0 - 0.667 0.667 0.742 - - 0 - 0.00%
2022-01-28 0 0.810 0.810 - - - 0 0 - 0.667 0.667 - - - 0 - 0.00%
2022-01-27 0 0.810 0.810 0.950 - - 0 0 - 0.667 0.667 0.783 - - 0 - 0.00%
2022-01-26 0 0.810 0.810 0.940 - - 0 0 - 0.667 0.667 0.774 - - 0 - 0.00%
2022-01-25 0 0.810 0.810 0.890 0.810 0.810 12,400 9,972 0.8042 0.667 0.667 0.733 0.667 0.667 15,050 0.6626 -10.00%
2022-01-24 0 0.900 0.800 0.900 0.910 0.910 324,400 294,368 0.9074 0.742 0.659 0.742 0.750 0.750 393,731 0.7476 11.11%
2022-01-21 0 0.810 0.710 0.920 - - 0 0 - 0.667 0.585 0.758 - - 0 - 0.00%
2022-01-20 0 0.810 0.750 0.900 0.740 0.810 350,000 261,100 0.7460 0.667 0.618 0.742 0.610 0.667 424,802 0.6146 0.00%
2022-01-19 0 0.810 0.730 0.810 0.820 0.850 340,400 288,680 0.8481 0.667 0.601 0.667 0.676 0.700 413,150 0.6987 10.96%
2022-01-18 0 0.730 0.730 0.860 0.690 0.690 320,000 220,800 0.6900 0.601 0.601 0.709 0.568 0.568 388,391 0.5685 -5.19%
2022-01-17 0 0.770 0.770 0.860 - - 0 0 - 0.634 0.634 0.709 - - 0 - 0.00%
2022-01-14 0 0.770 0.770 0.840 0.770 0.770 40,000 30,800 0.7700 0.634 0.634 0.692 0.634 0.634 48,549 0.6344 -1.28%
2022-01-13 0 0.780 0.660 0.800 0.780 0.780 10,000 7,800 0.7800 0.643 0.544 0.659 0.643 0.643 12,137 0.6427 -2.50%
2022-01-12 0 0.800 0.700 0.800 0.800 0.800 10,000 8,000 0.8000 0.659 0.577 0.659 0.659 0.659 12,137 0.6591 -2.44%
2022-01-11 0 0.820 0.800 0.930 - - 0 0 - 0.676 0.659 0.766 - - 0 - 0.00%
2022-01-10 0 0.820 0.820 0.940 0.810 0.810 12,000 9,620 0.8017 0.676 0.676 0.774 0.667 0.667 14,565 0.6605 -3.53%
2022-01-07 0 0.850 0.810 0.960 - - 0 0 - 0.700 0.667 0.791 - - 0 - 0.00%
2022-01-06 0 0.850 0.850 0.960 - - 0 0 - 0.700 0.700 0.791 - - 0 - 0.00%
2022-01-05 0 0.850 0.840 0.900 0.840 0.850 20,000 16,900 0.8450 0.700 0.692 0.742 0.692 0.700 24,274 0.6962 -2.30%
2022-01-04 0 0.870 0.840 1.020 - - 0 0 - 0.717 0.692 0.840 - - 0 - 0.00%
2022-01-03 0 0.870 0.830 1.020 - - 0 0 - 0.717 0.684 0.840 - - 0 - 0.00%
2021-12-31 0 0.870 0.830 1.020 - - 0 0 - 0.717 0.684 0.840 - - 0 - 0.00%
2021-12-30 0 0.870 0.870 1.020 - - 0 0 - 0.717 0.717 0.840 - - 0 - 0.00%
2021-12-29 0 0.870 0.870 0.920 - - 2,000 1,640 0.8200 0.717 0.717 0.758 - - 2,427 0.6756 0.00%
2021-12-28 0 0.870 0.850 1.030 - - 0 0 - 0.717 0.700 0.849 - - 0 - 0.00%
2021-12-24 0 0.870 0.870 1.020 - - 0 0 - 0.717 0.717 0.840 - - 0 - 0.00%
2021-12-23 0 0.870 0.870 0.940 0.870 0.870 15,200 13,016 0.8563 0.717 0.717 0.774 0.717 0.717 18,449 0.7055 -3.33%
2021-12-22 0 0.900 0.860 0.950 - - 0 0 - 0.742 0.709 0.783 - - 0 - 0.00%
2021-12-21 0 0.900 0.900 0.940 0.900 0.950 100,000 92,000 0.9200 0.742 0.742 0.774 0.742 0.783 121,372 0.7580 -5.26%
2021-12-20 0 0.950 0.870 1.030 0.950 0.950 30,000 28,500 0.9500 0.783 0.717 0.849 0.783 0.783 36,412 0.7827 4.40%
2021-12-17 0 0.910 0.900 0.970 0.910 0.910 15,200 13,676 0.8997 0.750 0.742 0.799 0.750 0.750 18,449 0.7413 0.00%
2021-12-16 0 0.910 0.900 0.970 - - 0 0 - 0.750 0.742 0.799 - - 0 - 0.00%
2021-12-15 0 0.910 0.910 0.950 0.830 0.830 10,000 8,300 0.8300 0.750 0.750 0.783 0.684 0.684 12,137 0.6838 -3.19%
2021-12-14 0 0.940 0.870 1.000 0.940 0.940 10,000 9,400 0.9400 0.774 0.717 0.824 0.774 0.774 12,137 0.7745 4.44%
2021-12-13 0 0.900 0.870 0.920 0.850 1.050 390,000 369,200 0.9467 0.742 0.717 0.758 0.700 0.865 473,351 0.7800 -10.89%
2021-12-10 0 1.010 0.920 1.010 - - 0 0 - 0.832 0.758 0.832 - - 0 - 0.00%
2021-12-09 0 1.010 0.950 1.020 1.010 1.010 110,800 111,868 1.0096 0.832 0.783 0.840 0.832 0.832 134,480 0.8319 0.00%
2021-12-08 0 1.010 0.940 1.020 0.910 1.010 171,200 161,096 0.9410 0.832 0.774 0.840 0.750 0.832 207,789 0.7753 0.00%
2021-12-07 0 1.010 0.970 1.020 0.970 1.010 120,000 120,800 1.0067 0.832 0.799 0.840 0.799 0.832 145,646 0.8294 -0.98%
2021-12-06 0 1.020 0.970 1.030 1.000 1.030 621,600 625,488 1.0063 0.840 0.799 0.849 0.824 0.849 754,449 0.8291 -0.97%
2021-12-03 0 1.030 0.990 1.040 1.010 1.030 160,000 164,000 1.0250 0.849 0.816 0.857 0.832 0.849 194,195 0.8445 3.00%
2021-12-02 0 1.000 0.930 1.000 - - 0 0 - 0.824 0.766 0.824 - - 0 - -0.99%
2021-12-01 0 1.010 0.960 1.020 1.000 1.010 334,000 336,164 1.0065 0.832 0.791 0.840 0.824 0.832 405,383 0.8293 1.00%
2021-11-30 0 1.000 0.940 1.000 0.930 1.000 253,200 241,244 0.9528 0.824 0.774 0.824 0.766 0.824 307,314 0.7850 1.01%
2021-11-29 0 0.990 0.970 1.000 0.970 1.010 300,000 296,700 0.9890 0.816 0.799 0.824 0.799 0.832 364,116 0.8149 1.02%
2021-11-26 0 0.980 0.930 1.020 0.950 1.020 226,800 228,156 1.0060 0.807 0.766 0.840 0.783 0.840 275,272 0.8288 -2.00%
2021-11-25 0 1.000 0.940 1.010 1.000 1.000 64,000 63,720 0.9956 0.824 0.774 0.832 0.824 0.824 77,678 0.8203 0.00%
2021-11-24 0 1.000 0.970 1.010 0.910 1.000 550,800 544,752 0.9890 0.824 0.799 0.832 0.750 0.824 668,517 0.8149 13.64%
2021-11-23 0 0.880 0.880 0.990 0.860 0.860 10,000 8,600 0.8600 0.725 0.725 0.816 0.709 0.709 12,137 0.7086 -1.12%
2021-11-22 0 0.890 0.890 0.990 0.860 0.860 10,000 8,600 0.8600 0.733 0.733 0.816 0.709 0.709 12,137 0.7086 -7.29%
2021-11-19 0 0.960 0.960 1.000 0.930 1.040 437,600 426,672 0.9750 0.791 0.791 0.824 0.766 0.857 531,124 0.8033 2.13%
2021-11-18 0 0.940 0.890 0.980 0.940 0.940 52,000 48,620 0.9350 0.774 0.733 0.807 0.774 0.774 63,113 0.7704 4.44%
2021-11-17 0 0.900 0.890 0.990 - - 0 0 - 0.742 0.733 0.816 - - 0 - 0.00%
2021-11-16 0 0.900 0.820 0.930 0.880 0.900 91,200 81,572 0.8944 0.742 0.676 0.766 0.725 0.742 110,691 0.7369 2.27%
2021-11-15 0 0.880 0.830 0.880 - - 0 0 - 0.725 0.684 0.725 - - 0 - -1.12%
2021-11-12 0 0.890 0.890 1.000 0.810 0.950 463,200 396,992 0.8571 0.733 0.733 0.824 0.667 0.783 562,195 0.7061 12.66%
2021-11-11 0 0.790 0.760 0.890 0.770 0.800 2,180,000 1,698,100 0.7789 0.651 0.626 0.733 0.634 0.659 2,645,910 0.6418 12.86%
2021-11-10 0 0.700 0.700 0.830 - - 0 0 - 0.577 0.577 0.684 - - 0 - 0.00%
2021-11-09 0 0.700 0.700 0.820 0.690 0.700 20,000 13,900 0.6950 0.577 0.577 0.676 0.568 0.577 24,274 0.5726 -1.41%
2021-11-08 0 0.710 0.680 0.770 - - 0 0 - 0.585 0.560 0.634 - - 0 - 0.00%
2021-11-05 0 0.710 0.680 0.880 - - 1,600 1,056 0.6600 0.585 0.560 0.725 - - 1,942 0.5438 0.00%
2021-11-04 0 0.710 0.670 0.820 0.710 0.710 10,000 7,100 0.7100 0.585 0.552 0.676 0.585 0.585 12,137 0.5850 0.00%
2021-11-03 0 0.710 0.710 0.770 0.710 0.720 50,000 35,600 0.7120 0.585 0.585 0.634 0.585 0.593 60,686 0.5866 0.00%
2021-11-02 0 0.710 0.710 0.880 0.710 0.740 62,000 44,520 0.7181 0.585 0.585 0.725 0.585 0.610 75,251 0.5916 -4.05%
2021-11-01 0 0.740 0.730 0.880 0.670 0.740 210,800 155,560 0.7380 0.610 0.601 0.725 0.552 0.610 255,852 0.6080 -5.13%
2021-10-29 0 0.780 0.720 0.810 - - 0 0 - 0.643 0.593 0.667 - - 0 - 0.00%
2021-10-28 0 0.780 0.750 0.800 0.780 0.780 10,000 7,800 0.7800 0.643 0.618 0.659 0.643 0.643 12,137 0.6427 1.30%
2021-10-27 0 0.770 0.730 0.800 - - 0 0 - 0.634 0.601 0.659 - - 0 - 0.00%
2021-10-26 0 0.770 0.730 0.780 - - 0 0 - 0.634 0.601 0.643 - - 0 - -2.53%
2021-10-25 0 0.790 0.730 0.790 0.790 0.790 180,000 142,200 0.7900 0.651 0.601 0.651 0.651 0.651 218,470 0.6509 8.22%
2021-10-22 0 0.730 0.730 0.800 0.730 0.730 11,200 8,140 0.7268 0.601 0.601 0.659 0.601 0.601 13,594 0.5988 0.00%
2021-10-21 0 0.730 0.730 0.810 - - 0 0 - 0.601 0.601 0.667 - - 0 - 0.00%
2021-10-20 0 0.730 0.730 0.810 0.670 0.690 320,000 218,000 0.6813 0.601 0.601 0.667 0.552 0.568 388,391 0.5613 -3.95%
2021-10-19 0 0.760 0.760 0.810 - - 0 0 - 0.626 0.626 0.667 - - 0 - 0.00%
2021-10-18 0 0.760 0.700 0.820 - - 800 536 0.6700 0.626 0.577 0.676 - - 971 0.5520 0.00%
2021-10-15 0 0.760 0.760 0.820 0.760 0.760 30,000 22,700 0.7567 0.626 0.626 0.676 0.626 0.626 36,412 0.6234 -7.32%
2021-10-12 0 0.820 0.680 0.820 0.820 0.820 320,000 262,400 0.8200 0.676 0.560 0.676 0.676 0.676 388,391 0.6756 5.13%
2021-10-11 0 0.780 0.680 0.840 - - 0 0 - 0.643 0.560 0.692 - - 0 - 0.00%
2021-10-08 0 0.780 0.680 0.840 - - 0 0 - 0.643 0.560 0.692 - - 0 - 0.00%
2021-10-07 0 0.780 0.750 0.840 - - 0 0 - 0.643 0.618 0.692 - - 0 - 0.00%
2021-10-06 0 0.780 0.780 0.840 - - 0 0 - 0.643 0.643 0.692 - - 0 - 0.00%
2021-10-05 0 0.780 0.780 0.840 0.730 0.730 330,000 240,900 0.7300 0.643 0.643 0.692 0.601 0.601 400,528 0.6015 0.00%
2021-10-04 0 0.780 0.760 0.860 0.780 0.820 30,000 23,500 0.7833 0.643 0.626 0.709 0.643 0.676 36,412 0.6454 -4.88%
2021-09-30 0 0.820 0.820 0.860 0.820 0.820 11,200 9,124 0.8146 0.676 0.676 0.709 0.676 0.676 13,594 0.6712 -4.65%
2021-09-29 0 0.860 0.830 0.860 - - 0 0 - 0.709 0.684 0.709 - - 0 - -1.15%
2021-09-28 0 0.870 0.830 0.920 - - 2,000 1,600 0.8000 0.717 0.684 0.758 - - 2,427 0.6591 0.00%
2021-09-27 0 0.870 0.830 0.870 0.820 0.880 60,960 52,648 0.8636 0.717 0.684 0.717 0.676 0.725 73,988 0.7116 1.16%
2021-09-24 0 0.860 0.820 0.880 0.810 0.860 26,000 21,380 0.8223 0.709 0.676 0.725 0.667 0.709 31,557 0.6775 -2.27%
2021-09-23 0 0.880 0.850 0.890 0.900 0.920 5,124,800 4,713,920 0.9198 0.725 0.700 0.733 0.742 0.758 6,220,074 0.7579 -4.35%
2021-09-21 0 0.920 0.890 0.920 0.850 0.920 3,810,000 3,239,300 0.8502 0.758 0.733 0.758 0.700 0.758 4,624,274 0.7005 8.24%
2021-09-20 0 0.850 0.850 0.920 0.850 0.850 18,036 15,008 0.8321 0.700 0.700 0.758 0.700 0.700 21,891 0.6856 0.00%
2021-09-17 0 0.850 0.840 0.980 0.850 0.850 10,000 8,500 0.8500 0.700 0.692 0.807 0.700 0.700 12,137 0.7003 1.19%
2021-09-16 0 0.840 0.820 0.950 - - 0 0 - 0.692 0.676 0.783 - - 0 - 0.00%
2021-09-15 0 0.840 0.810 0.850 0.840 0.880 370,000 311,600 0.8422 0.692 0.667 0.700 0.692 0.725 449,077 0.6939 3.70%
2021-09-14 0 0.810 0.810 0.870 - - 0 0 - 0.667 0.667 0.717 - - 0 - 0.00%
2021-09-13 0 0.810 0.810 0.830 0.800 0.830 98,000 80,100 0.8173 0.667 0.667 0.684 0.659 0.684 118,945 0.6734 -4.71%
2021-09-10 0 0.850 0.840 0.890 0.820 0.860 390,000 328,000 0.8410 0.700 0.692 0.733 0.676 0.709 473,351 0.6929 -2.30%
2021-09-09 0 0.870 0.870 0.960 0.860 0.860 10,000 8,600 0.8600 0.717 0.717 0.791 0.709 0.709 12,137 0.7086 -3.33%
2021-09-08 0 0.900 0.860 0.930 0.900 0.930 572,000 531,200 0.9287 0.742 0.709 0.766 0.742 0.766 694,248 0.7651 -3.23%
2021-09-07 0 0.930 0.860 0.960 - - 2,880 2,361 0.8198 0.766 0.709 0.791 - - 3,496 0.6754 0.00%
2021-09-06 0 0.930 0.850 0.940 0.920 0.930 340,000 316,100 0.9297 0.766 0.700 0.774 0.758 0.766 412,665 0.7660 8.14%
2021-09-03 0 0.860 0.860 0.950 0.840 0.860 35,440 29,906 0.8438 0.709 0.709 0.783 0.692 0.709 43,014 0.6953 -2.27%
2021-09-02 0 0.880 0.810 0.980 - - 1,600 1,296 0.8100 0.725 0.667 0.807 - - 1,942 0.6674 0.00%
2021-09-01 0 0.880 0.870 0.950 - - 0 0 - 0.725 0.717 0.783 - - 0 - 0.00%
2021-08-31 0 0.880 0.860 0.980 0.860 0.900 114,000 100,880 0.8849 0.725 0.709 0.807 0.709 0.742 138,364 0.7291 -2.22%
2021-08-30 0 0.900 0.860 1.000 0.900 0.900 38,000 33,560 0.8832 0.742 0.709 0.824 0.742 0.742 46,121 0.7276 2.27%
2021-08-27 0 0.880 0.850 1.020 - - 0 0 - 0.725 0.700 0.840 - - 0 - 0.00%
2021-08-26 0 0.880 0.880 0.990 0.880 0.880 10,000 8,800 0.8800 0.725 0.725 0.816 0.725 0.725 12,137 0.7250 -3.30%
2021-08-25 0 0.910 0.880 0.980 0.880 0.910 54,040 47,854 0.8855 0.750 0.725 0.807 0.725 0.750 65,589 0.7296 -2.15%
2021-08-24 0 0.930 0.870 1.000 - - 4,000 3,480 0.8700 0.766 0.717 0.824 - - 4,855 0.7168 0.00%
2021-08-23 0 0.930 0.870 1.000 0.880 0.930 37,200 33,220 0.8930 0.766 0.717 0.824 0.725 0.766 45,150 0.7358 9.41%
2021-08-20 0 0.850 0.850 0.990 0.850 0.990 350,000 328,300 0.9380 0.700 0.700 0.816 0.700 0.816 424,802 0.7728 -14.14%
2021-08-19 0 0.990 0.940 0.990 0.930 0.990 68,000 64,500 0.9485 0.816 0.774 0.816 0.766 0.816 82,533 0.7815 7.61%
2021-08-18 0 0.920 0.910 1.050 - - 1,200 1,044 0.8700 0.758 0.750 0.865 - - 1,456 0.7168 0.00%
2021-08-17 0 0.920 0.920 0.990 0.920 0.930 80,000 74,200 0.9275 0.758 0.758 0.816 0.758 0.766 97,098 0.7642 -1.08%
2021-08-16 0 0.930 0.930 0.980 0.930 0.930 40,000 37,200 0.9300 0.766 0.766 0.807 0.766 0.766 48,549 0.7662 -5.10%
2021-08-13 0 0.980 0.950 1.030 - - 2,000 1,840 0.9200 0.807 0.783 0.849 - - 2,427 0.7580 0.00%
2021-08-12 0 0.980 0.910 1.020 0.930 0.980 30,045 28,948 0.9635 0.807 0.750 0.840 0.766 0.807 36,466 0.7938 1.03%
2021-08-11 0 0.970 0.970 1.010 0.970 1.010 138,000 135,480 0.9817 0.799 0.799 0.832 0.799 0.832 167,493 0.8089 0.00%
2021-08-10 0 0.970 0.940 0.970 0.970 1.060 166,800 163,288 0.9789 0.799 0.774 0.799 0.799 0.873 202,449 0.8066 -8.49%
2021-08-09 0 1.060 0.990 1.080 0.960 1.060 491,600 499,108 1.0153 0.873 0.816 0.890 0.791 0.873 596,665 0.8365 13.98%
2021-08-06 0 0.930 0.890 0.970 0.880 0.970 106,000 98,820 0.9323 0.766 0.733 0.799 0.725 0.799 128,654 0.7681 3.33%
2021-08-05 0 0.900 0.880 0.930 0.860 0.960 610,000 553,100 0.9067 0.742 0.725 0.766 0.709 0.791 740,369 0.7471 3.45%
2021-08-04 0 0.870 0.870 0.910 0.870 0.870 568,000 493,920 0.8696 0.717 0.717 0.750 0.717 0.717 689,393 0.7165 -3.33%
2021-08-03 0 0.900 0.900 0.990 - - 0 0 - 0.742 0.742 0.816 - - 0 - 0.00%
2021-08-02 0 0.900 0.850 0.940 - - 0 0 - 0.742 0.700 0.774 - - 0 - 0.00%
2021-07-30 0 0.900 0.850 0.950 0.840 0.900 67,400 58,570 0.8690 0.742 0.700 0.783 0.692 0.742 81,805 0.7160 5.88%
2021-07-29 0 0.850 0.860 0.910 0.810 0.810 18,800 15,140 0.8053 0.700 0.709 0.750 0.667 0.667 22,818 0.6635 -3.41%
2021-07-28 0 0.880 0.880 0.930 0.870 0.950 354,000 315,400 0.8910 0.725 0.725 0.766 0.717 0.783 429,657 0.7341 -2.22%
2021-07-27 0 0.900 0.870 1.000 0.860 0.930 119,600 107,684 0.9004 0.742 0.717 0.824 0.709 0.766 145,161 0.7418 -5.26%
2021-07-26 0 0.950 0.880 1.010 - - 0 0 - 0.783 0.725 0.832 - - 0 - 0.00%
2021-07-23 0 0.950 0.870 0.990 0.950 0.950 40,000 38,000 0.9500 0.783 0.717 0.816 0.783 0.783 48,549 0.7827 2.15%
2021-07-22 0 0.930 0.910 0.970 0.930 0.930 46,000 42,420 0.9222 0.766 0.750 0.799 0.766 0.766 55,831 0.7598 -3.12%
2021-07-21 0 0.960 0.980 0.990 - - 0 0 - 0.791 0.807 0.816 - - 0 - 1.05%
2021-07-20 0 0.950 0.950 1.000 0.870 0.950 240,000 224,200 0.9342 0.783 0.783 0.824 0.717 0.783 291,293 0.7697 -2.06%
2021-07-19 0 0.970 0.910 1.040 0.910 0.970 100,000 94,400 0.9440 0.799 0.750 0.857 0.750 0.799 121,372 0.7778 1.04%
2021-07-16 0 0.960 0.930 1.010 0.950 1.100 296,400 298,428 1.0068 0.791 0.766 0.832 0.783 0.906 359,747 0.8296 -12.73%
2021-07-15 0 1.100 1.100 1.110 0.930 1.120 1,075,600 1,095,936 1.0189 0.906 0.906 0.915 0.766 0.923 1,305,478 0.8395 18.28%
2021-07-14 0 0.930 0.890 0.930 0.850 0.930 164,000 146,340 0.8923 0.766 0.733 0.766 0.700 0.766 199,050 0.7352 1.09%
2021-07-13 0 0.920 0.880 0.920 0.880 0.920 219,600 199,152 0.9069 0.758 0.725 0.758 0.725 0.758 266,533 0.7472 3.37%
2021-07-12 0 0.890 0.890 0.940 0.890 0.890 50,000 44,500 0.8900 0.733 0.733 0.774 0.733 0.733 60,686 0.7333 -3.26%
2021-07-09 0 0.920 0.870 0.920 0.840 0.930 186,000 170,384 0.9160 0.758 0.717 0.758 0.692 0.766 225,752 0.7547 2.22%
2021-07-08 0 0.900 0.870 0.930 0.880 0.900 94,000 83,960 0.8932 0.742 0.717 0.766 0.725 0.742 114,090 0.7359 -1.10%
2021-07-07 0 0.910 0.890 0.920 0.880 0.910 204,000 183,424 0.8991 0.750 0.733 0.758 0.725 0.750 247,599 0.7408 -3.19%
2021-07-06 0 0.940 0.910 0.950 0.840 1.050 2,430,400 2,319,420 0.9543 0.774 0.750 0.783 0.692 0.865 2,949,826 0.7863 5.62%
2021-07-05 0 0.890 0.850 0.890 0.690 0.890 2,651,600 2,151,228 0.8113 0.733 0.700 0.733 0.568 0.733 3,218,301 0.6684 32.84%
2021-07-02 0 0.670 0.670 0.720 0.670 0.700 217,200 150,924 0.6949 0.552 0.552 0.593 0.552 0.577 263,620 0.5725 -9.46%
2021-06-30 0 0.740 0.690 0.750 0.740 0.740 80,000 59,200 0.7400 0.610 0.568 0.618 0.610 0.610 97,098 0.6097 0.00%
2021-06-29 0 0.740 0.690 0.730 0.680 0.750 780,000 570,800 0.7318 0.610 0.568 0.601 0.560 0.618 946,702 0.6029 7.25%
2021-06-28 0 0.690 0.690 0.740 0.670 0.680 50,000 33,700 0.6740 0.568 0.568 0.610 0.552 0.560 60,686 0.5553 -6.76%
2021-06-25 0 0.740 0.710 0.740 0.700 0.740 65,200 45,884 0.7037 0.610 0.585 0.610 0.577 0.610 79,135 0.5798 -1.33%
2021-06-24 0 0.750 0.680 0.740 0.680 0.750 372,000 266,700 0.7169 0.618 0.560 0.610 0.560 0.618 451,504 0.5907 4.17%
2021-06-23 0 0.720 0.690 0.740 0.720 0.720 72,000 51,740 0.7186 0.593 0.568 0.610 0.593 0.593 87,388 0.5921 0.00%
2021-06-22 0 0.720 0.700 0.740 0.720 0.720 140,000 100,800 0.7200 0.593 0.577 0.610 0.593 0.593 169,921 0.5932 2.86%
2021-06-21 0 0.700 0.690 0.730 0.690 0.740 139,200 100,272 0.7203 0.577 0.568 0.601 0.568 0.610 168,950 0.5935 -1.41%
2021-06-18 0 0.710 0.710 0.740 0.670 0.750 812,000 575,392 0.7086 0.585 0.585 0.610 0.552 0.618 985,541 0.5838 1.43%
2021-06-17 0 0.700 0.700 0.730 0.650 0.700 160,000 109,800 0.6863 0.577 0.577 0.601 0.536 0.577 194,195 0.5654 11.11%
2021-06-16 0 0.630 0.630 0.700 0.630 0.660 120,000 77,900 0.6492 0.519 0.519 0.577 0.519 0.544 145,646 0.5349 -5.97%
2021-06-15 0 0.670 0.670 0.700 0.670 0.680 348,000 234,820 0.6748 0.552 0.552 0.577 0.552 0.560 422,375 0.5560 0.00%
2021-06-11 0 0.670 0.670 0.690 0.670 0.680 108,000 72,020 0.6669 0.552 0.552 0.568 0.552 0.560 131,082 0.5494 3.08%
2021-06-10 0 0.650 0.650 0.730 0.650 0.690 20,000 13,400 0.6700 0.536 0.536 0.601 0.536 0.568 24,274 0.5520 -5.80%
2021-06-09 0 0.690 0.660 0.720 0.670 0.690 172,000 117,380 0.6824 0.568 0.544 0.593 0.552 0.568 208,760 0.5623 0.00%
2021-06-08 0 0.690 0.650 0.700 0.650 0.690 52,000 34,540 0.6642 0.568 0.536 0.577 0.536 0.568 63,113 0.5473 6.15%
2021-06-07 0 0.650 0.650 0.690 0.650 0.650 76,000 49,220 0.6476 0.536 0.536 0.568 0.536 0.536 92,243 0.5336 0.00%
2021-06-04 0 0.650 0.640 0.710 0.620 0.650 130,000 83,100 0.6392 0.536 0.527 0.585 0.511 0.536 157,784 0.5267 3.17%
2021-06-03 0 0.630 0.630 0.700 0.620 0.650 350,000 220,600 0.6303 0.519 0.519 0.577 0.511 0.536 424,802 0.5193 -4.55%
2021-06-02 0 0.660 0.620 0.670 0.620 0.670 40,000 26,000 0.6500 0.544 0.511 0.552 0.511 0.552 48,549 0.5355 1.54%
2021-06-01 0 0.650 0.620 0.690 - - 0 0 - 0.536 0.511 0.568 - - 0 - 0.00%
2021-05-31 0 0.650 0.560 0.670 - - 1,600 944 0.5900 0.536 0.461 0.552 - - 1,942 0.4861 0.00%
2021-05-28 0 0.650 0.640 0.660 0.640 0.650 40,000 25,900 0.6475 0.536 0.527 0.544 0.527 0.536 48,549 0.5335 1.56%
2021-05-27 0 0.640 0.640 0.700 - - 0 0 - 0.527 0.527 0.577 - - 0 - 0.00%
2021-05-26 0 0.640 0.640 0.700 0.620 0.640 32,000 19,980 0.6244 0.527 0.527 0.577 0.511 0.527 38,839 0.5144 -8.57%
2021-05-25 0 0.700 0.640 0.700 0.640 0.730 120,000 77,700 0.6475 0.577 0.527 0.577 0.527 0.601 145,646 0.5335 11.11%
2021-05-24 0 0.630 0.640 0.680 0.620 0.650 45,200 28,844 0.6381 0.519 0.527 0.560 0.511 0.536 54,860 0.5258 -1.56%
2021-05-21 0 0.640 0.620 0.700 - - 0 0 - 0.527 0.511 0.577 - - 0 - 0.00%
2021-05-20 0 0.640 0.610 0.650 - - 0 0 - 0.527 0.503 0.536 - - 0 - 0.00%
2021-05-18 0 0.640 0.640 0.680 0.630 0.650 146,000 93,640 0.6414 0.527 0.527 0.560 0.519 0.536 177,203 0.5284 -1.54%
2021-05-17 0 0.650 0.650 0.710 0.650 0.650 10,000 6,500 0.6500 0.536 0.536 0.585 0.536 0.536 12,137 0.5355 -5.80%
2021-05-14 0 0.690 0.690 0.730 0.670 0.670 10,000 6,700 0.6700 0.568 0.568 0.601 0.552 0.552 12,137 0.5520 0.00%
2021-05-13 0 0.690 0.670 0.700 0.640 0.710 120,000 82,400 0.6867 0.568 0.552 0.577 0.527 0.585 145,646 0.5658 0.00%
2021-05-12 0 0.690 0.680 0.700 0.600 0.780 1,176,000 857,080 0.7288 0.568 0.560 0.577 0.494 0.643 1,427,335 0.6005 16.95%
2021-05-11 0 0.590 0.590 0.630 0.580 0.610 70,000 41,600 0.5943 0.486 0.486 0.519 0.478 0.503 84,960 0.4896 -6.35%
2021-05-10 0 0.630 0.630 0.650 0.610 0.630 155,200 95,920 0.6180 0.519 0.519 0.536 0.503 0.519 188,369 0.5092 -5.97%
2021-05-07 0 0.670 0.670 0.700 0.670 0.680 330,800 223,280 0.6750 0.552 0.552 0.577 0.552 0.560 401,499 0.5561 -4.29%
2021-05-06 0 0.700 0.660 0.730 0.700 0.700 110,000 77,000 0.7000 0.577 0.544 0.601 0.577 0.577 133,509 0.5767 -2.78%
2021-05-05 0 0.720 0.700 0.750 - - 0 0 - 0.593 0.577 0.618 - - 0 - 0.00%
2021-05-04 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 0.593 0.577 0.593 0.593 0.593 24,274 0.5932 0.00%
2021-05-03 0 0.720 0.680 0.740 0.720 0.720 148,400 106,740 0.7193 0.593 0.560 0.610 0.593 0.593 180,116 0.5926 -4.00%
2021-04-30 0 0.750 0.720 0.750 0.720 0.750 63,200 46,608 0.7375 0.618 0.593 0.618 0.593 0.618 76,707 0.6076 1.35%
2021-04-29 0 0.740 0.720 0.750 0.740 0.740 52,000 38,360 0.7377 0.610 0.593 0.618 0.610 0.610 63,113 0.6078 -1.33%
2021-04-28 0 0.750 0.740 0.750 0.750 0.750 26,000 19,288 0.7418 0.618 0.610 0.618 0.618 0.618 31,557 0.6112 0.00%
2021-04-27 0 0.750 0.740 0.750 0.720 0.760 440,000 326,600 0.7423 0.618 0.610 0.618 0.593 0.626 534,037 0.6116 1.35%
2021-04-26 0 0.740 0.730 0.750 0.740 0.760 210,000 158,100 0.7529 0.610 0.601 0.618 0.610 0.626 254,881 0.6203 -2.63%
2021-04-23 0 0.760 0.750 0.770 0.710 0.760 252,800 185,464 0.7336 0.626 0.618 0.634 0.585 0.626 306,828 0.6045 5.56%
2021-04-22 0 0.720 0.720 0.740 0.710 0.720 124,400 88,388 0.7105 0.593 0.593 0.610 0.585 0.593 150,987 0.5854 0.00%
2021-04-21 0 0.720 0.720 0.750 0.710 0.730 132,800 95,232 0.7171 0.593 0.593 0.618 0.585 0.601 161,182 0.5908 -2.70%
2021-04-20 0 0.740 0.730 0.760 0.730 0.740 141,200 104,040 0.7368 0.610 0.601 0.626 0.601 0.610 171,377 0.6071 0.00%
2021-04-19 0 0.740 0.740 0.780 0.730 0.740 50,000 36,900 0.7380 0.610 0.610 0.643 0.601 0.610 60,686 0.6080 0.00%
2021-04-16 0 0.740 0.730 0.760 0.730 0.740 160,000 117,360 0.7335 0.610 0.601 0.626 0.601 0.610 194,195 0.6043 1.37%
2021-04-15 0 0.730 0.730 0.740 0.730 0.740 140,000 102,600 0.7329 0.601 0.601 0.610 0.601 0.610 169,921 0.6038 -1.35%
2021-04-14 0 0.740 0.730 0.770 0.740 0.780 200,000 152,500 0.7625 0.610 0.601 0.634 0.610 0.643 242,744 0.6282 1.37%
2021-04-13 0 0.730 0.730 0.760 0.730 0.780 108,000 80,380 0.7443 0.601 0.601 0.626 0.601 0.643 131,082 0.6132 -6.41%
2021-04-12 0 0.780 0.730 0.780 0.740 0.800 90,000 69,200 0.7689 0.643 0.601 0.643 0.610 0.659 109,235 0.6335 6.85%
2021-04-09 0 0.730 0.730 0.750 0.730 0.740 351,600 257,020 0.7310 0.601 0.601 0.618 0.601 0.610 426,744 0.6023 -3.95%
2021-04-08 0 0.760 0.760 0.780 0.760 0.780 70,000 53,800 0.7686 0.626 0.626 0.643 0.626 0.643 84,960 0.6332 1.33%
2021-04-07 0 0.750 0.750 0.780 0.730 0.750 80,000 59,100 0.7388 0.618 0.618 0.643 0.601 0.618 97,098 0.6087 -5.06%
2021-04-01 0 0.790 0.760 0.790 0.740 0.790 334,800 261,208 0.7802 0.651 0.626 0.651 0.610 0.651 406,354 0.6428 6.76%
2021-03-31 0 0.740 0.740 0.750 0.720 0.770 310,000 230,800 0.7445 0.610 0.610 0.618 0.593 0.634 376,253 0.6134 0.00%
2021-03-30 0 0.740 0.740 0.760 0.720 0.770 896,400 663,440 0.7401 0.610 0.610 0.626 0.593 0.634 1,087,979 0.6098 -6.33%
2021-03-29 0 0.790 0.780 0.820 0.780 0.800 201,680 157,623 0.7815 0.651 0.643 0.676 0.643 0.659 244,783 0.6439 -2.47%
2021-03-26 0 0.810 0.800 0.810 0.800 0.830 97,000 78,560 0.8099 0.667 0.659 0.667 0.659 0.684 117,731 0.6673 -2.41%
2021-03-25 0 0.830 0.820 0.840 0.830 0.850 70,000 58,300 0.8329 0.684 0.676 0.692 0.684 0.700 84,960 0.6862 6.41%
2021-03-24 0 0.780 0.750 0.790 0.740 0.820 264,800 210,044 0.7932 0.643 0.618 0.651 0.610 0.676 321,393 0.6535 -2.50%
2021-03-23 0 0.800 0.790 0.800 0.770 0.820 180,800 143,416 0.7932 0.659 0.651 0.659 0.634 0.676 219,441 0.6536 -4.76%
2021-03-22 0 0.840 0.830 0.840 0.820 0.900 171,200 142,856 0.8344 0.692 0.684 0.692 0.676 0.742 207,789 0.6875 -2.33%
2021-03-19 0 0.860 0.860 0.870 0.850 0.930 450,000 392,900 0.8731 0.709 0.709 0.717 0.700 0.766 546,174 0.7194 -5.49%
2021-03-18 0 0.910 0.900 0.920 0.850 1.000 1,904,000 1,757,956 0.9233 0.750 0.742 0.758 0.700 0.824 2,310,923 0.7607 -2.15%
2021-03-17 0 0.930 0.920 0.930 0.740 1.020 7,387,440 6,711,352 0.9085 0.766 0.758 0.766 0.610 0.840 8,966,286 0.7485 30.99%
2021-03-16 0 0.710 0.710 0.740 0.680 0.770 240,000 177,800 0.7408 0.585 0.585 0.610 0.560 0.634 291,293 0.6104 -2.74%
2021-03-15 0 0.730 0.730 0.750 0.700 0.750 130,000 95,400 0.7338 0.601 0.601 0.618 0.577 0.618 157,784 0.6046 -5.19%
2021-03-12 0 0.770 0.740 0.770 0.730 0.770 260,000 196,300 0.7550 0.634 0.610 0.634 0.601 0.634 315,567 0.6221 0.00%
2021-03-11 0 0.770 0.770 0.810 0.730 0.880 1,702,000 1,356,100 0.7968 0.634 0.634 0.667 0.601 0.725 2,065,752 0.6565 2.67%
2021-03-10 0 0.750 0.740 0.770 0.720 0.770 650,000 477,200 0.7342 0.618 0.610 0.634 0.593 0.634 788,918 0.6049 -3.85%
2021-03-09 0 0.780 0.780 0.790 0.780 0.820 781,600 629,632 0.8056 0.643 0.643 0.651 0.643 0.676 948,644 0.6637 -8.24%
2021-03-08 0 0.850 0.830 0.860 0.850 0.910 544,000 473,360 0.8701 0.700 0.684 0.709 0.700 0.750 660,264 0.7169 -3.41%
2021-03-05 0 0.880 0.880 0.910 0.800 0.930 710,000 608,400 0.8569 0.725 0.725 0.750 0.659 0.766 861,741 0.7060 4.76%
2021-03-04 0 0.840 0.840 0.870 0.810 0.900 720,000 608,400 0.8450 0.692 0.692 0.717 0.667 0.742 873,879 0.6962 -8.70%
2021-03-03 0 0.920 0.920 0.940 0.840 0.990 1,448,000 1,307,220 0.9028 0.758 0.758 0.774 0.692 0.816 1,757,467 0.7438 -7.07%
2021-03-02 0 0.990 0.990 1.000 0.960 1.100 2,976,400 3,099,612 1.0414 0.816 0.816 0.824 0.791 0.906 3,612,517 0.8580 -2.94%
2021-03-01 0 1.020 1.010 1.040 0.940 1.400 10,837,280 12,524,589 1.1557 0.840 0.832 0.857 0.774 1.153 13,153,427 0.9522 4.08%
2021-02-26 0 0.980 0.960 0.990 0.660 1.040 11,632,880 10,981,305 0.9440 0.807 0.791 0.816 0.544 0.857 14,119,063 0.7778 30.67%
2021-02-25 0 0.750 0.750 0.780 0.520 0.820 9,531,200 6,623,920 0.6950 0.618 0.618 0.643 0.428 0.676 11,568,211 0.5726 56.25%
2021-02-24 0 0.480 0.470 0.480 0.480 0.590 597,200 315,924 0.5290 0.395 0.387 0.395 0.395 0.486 724,834 0.4359 -17.24%
2021-02-23 0 0.580 0.590 0.630 0.580 0.630 351,600 208,512 0.5930 0.478 0.486 0.519 0.478 0.519 426,744 0.4886 -9.38%
2021-02-22 0 0.640 0.640 0.650 0.620 0.700 996,000 658,620 0.6613 0.527 0.527 0.536 0.511 0.577 1,208,865 0.5448 -8.57%
2021-02-19 0 0.700 0.700 0.720 0.680 0.780 2,168,000 1,590,732 0.7337 0.577 0.577 0.593 0.560 0.643 2,631,346 0.6045 -17.65%
2021-02-18 0 0.850 0.840 0.850 0.820 1.150 5,293,570 4,862,477 0.9186 0.700 0.692 0.700 0.676 0.947 6,424,913 0.7568 -24.78%
2021-02-17 0 1.130 1.130 1.170 0.430 1.600 23,429,090 24,924,302 1.0638 0.931 0.931 0.964 0.354 1.318 28,436,363 0.8765 222.86%
2021-02-16 0 0.350 0.350 0.360 0.350 0.400 84,800 32,362 0.3816 0.288 0.288 0.297 0.288 0.330 102,923 0.3144 0.00%
2021-02-11 0 0.350 0.350 0.395 - - 0 0 - 0.288 0.288 0.325 - - 0 - 1.45%
2021-02-10 0 0.345 0.345 0.400 0.340 0.380 260,640 93,511 0.3588 0.284 0.284 0.330 0.280 0.313 316,344 0.2956 0.00%
2021-02-09 0 0.345 0.345 0.395 0.345 0.345 21,200 7,034 0.3318 0.284 0.284 0.325 0.284 0.284 25,731 0.2734 -2.82%
2021-02-08 0 0.355 0.355 0.390 0.350 0.365 80,000 28,550 0.3569 0.292 0.292 0.321 0.288 0.301 97,098 0.2940 0.00%
2021-02-05 0 0.355 0.355 0.385 0.340 0.350 63,040 21,443 0.3401 0.292 0.292 0.317 0.280 0.288 76,513 0.2803 1.43%
2021-02-04 0 0.350 0.340 0.400 - - 0 0 - 0.288 0.280 0.330 - - 0 - 0.00%
2021-02-03 0 0.350 0.305 0.430 0.350 0.425 130,000 48,050 0.3696 0.288 0.251 0.354 0.288 0.350 157,784 0.3045 -9.09%
2021-02-02 0 0.385 0.315 0.415 - - 0 0 - 0.317 0.260 0.342 - - 0 - 0.00%
2021-02-01 0 0.385 0.380 0.425 - - 400 144 0.3600 0.317 0.313 0.350 - - 485 0.2966 0.00%
2021-01-29 0 0.385 0.370 0.435 - - 0 0 - 0.317 0.305 0.358 - - 0 - 0.00%
2021-01-28 0 0.385 0.380 0.435 0.380 0.385 22,000 8,360 0.3800 0.317 0.313 0.358 0.313 0.317 26,702 0.3131 -2.53%
2021-01-27 0 0.395 0.400 0.410 0.380 0.380 12,400 4,664 0.3761 0.325 0.330 0.338 0.313 0.313 15,050 0.3099 0.00%
2021-01-26 0 0.395 0.390 0.410 0.380 0.390 35,600 13,380 0.3758 0.325 0.321 0.338 0.313 0.321 43,208 0.3097 -3.66%
2021-01-25 0 0.410 0.410 0.445 0.375 0.390 32,800 12,330 0.3759 0.338 0.338 0.367 0.309 0.321 39,810 0.3097 0.00%
2021-01-22 0 0.410 0.410 0.435 0.405 0.405 193,440 78,205 0.4043 0.338 0.338 0.358 0.334 0.334 234,782 0.3331 1.23%
2021-01-21 0 0.405 0.415 0.450 0.400 0.420 317,600 128,900 0.4059 0.334 0.342 0.371 0.330 0.346 385,478 0.3344 -7.95%
2021-01-20 0 0.440 0.415 0.440 - - 400 160 0.4000 0.363 0.342 0.363 - - 485 0.3296 0.00%
2021-01-19 0 0.440 0.440 0.475 0.430 0.440 70,800 30,728 0.4340 0.363 0.363 0.391 0.354 0.363 85,931 0.3576 2.33%
2021-01-18 0 0.430 0.405 0.495 - - 0 0 - 0.354 0.334 0.408 - - 0 - 0.00%
2021-01-15 0 0.430 0.405 0.430 0.430 0.430 71,440 30,661 0.4292 0.354 0.334 0.354 0.354 0.354 86,708 0.3536 0.00%
2021-01-14 0 0.430 0.415 0.450 - - 0 0 - 0.354 0.342 0.371 - - 0 - 0.00%
2021-01-13 0 0.430 0.425 0.500 - - 0 0 - 0.354 0.350 0.412 - - 0 - 0.00%
2021-01-12 0 0.430 0.430 0.460 0.430 0.460 58,000 25,680 0.4428 0.354 0.354 0.379 0.354 0.379 70,396 0.3648 0.00%
2021-01-11 0 0.430 0.425 0.450 0.430 0.430 10,000 4,300 0.4300 0.354 0.350 0.371 0.354 0.354 12,137 0.3543 -7.53%
2021-01-08 0 0.465 0.465 0.500 - - 5,200 2,212 0.4254 0.383 0.383 0.412 - - 6,311 0.3505 0.00%
2021-01-07 0 0.465 0.465 0.530 0.460 0.550 84,400 41,130 0.4873 0.383 0.383 0.437 0.379 0.453 102,438 0.4015 -13.89%
2021-01-06 0 0.540 0.540 0.580 0.540 0.540 27,200 14,476 0.5322 0.445 0.445 0.478 0.445 0.445 33,013 0.4385 -6.90%
2021-01-05 0 0.580 0.570 0.580 0.490 0.580 468,240 252,102 0.5384 0.478 0.470 0.478 0.404 0.478 568,312 0.4436 18.37%
2021-01-04 0 0.490 0.470 0.540 0.490 0.490 10,000 4,900 0.4900 0.404 0.387 0.445 0.404 0.404 12,137 0.4037 5.38%
2020-12-31 0 0.465 0.450 0.475 0.410 0.475 86,240 38,111 0.4419 0.383 0.371 0.391 0.338 0.391 104,671 0.3641 3.33%
2020-12-30 0 0.450 0.450 0.470 0.420 0.650 598,000 304,694 0.5095 0.371 0.371 0.387 0.346 0.536 725,805 0.4198 2.27%
2020-12-29 0 0.440 0.435 0.440 0.400 0.440 120,000 49,900 0.4158 0.363 0.358 0.363 0.330 0.363 145,646 0.3426 15.79%
2020-12-28 0 0.380 0.315 0.440 0.380 0.380 10,000 3,800 0.3800 0.313 0.260 0.363 0.313 0.313 12,137 0.3131 11.76%
2020-12-24 0 0.340 0.320 0.380 - - 0 0 - 0.280 0.264 0.313 - - 0 - 0.00%
2020-12-23 0 0.340 0.330 0.380 - - 0 0 - 0.280 0.272 0.313 - - 0 - 0.00%
2020-12-22 0 0.340 0.340 0.370 0.330 0.330 10,000 3,300 0.3300 0.280 0.280 0.305 0.272 0.272 12,137 0.2719 -10.53%
2020-12-21 0 0.380 0.355 0.410 - - 4,000 1,760 0.4400 0.313 0.292 0.338 - - 4,855 0.3625 0.00%
2020-12-18 0 0.380 0.355 0.410 - - 0 0 - 0.313 0.292 0.338 - - 0 - 0.00%
2020-12-17 0 0.380 0.355 0.400 - - 0 0 - 0.313 0.292 0.330 - - 0 - 0.00%
2020-12-16 0 0.380 0.380 0.410 0.355 0.375 269,200 99,390 0.3692 0.313 0.313 0.338 0.292 0.309 326,734 0.3042 7.04%
2020-12-15 0 0.355 0.335 0.370 0.350 0.355 28,000 9,610 0.3432 0.292 0.276 0.305 0.288 0.292 33,984 0.2828 -6.58%
2020-12-14 0 0.380 0.335 0.440 - - 0 0 - 0.313 0.276 0.363 - - 0 - 0.00%
2020-12-11 0 0.380 0.335 0.440 - - 0 0 - 0.313 0.276 0.363 - - 0 - 0.00%
2020-12-10 0 0.380 0.325 0.450 - - 0 0 - 0.313 0.268 0.371 - - 0 - 0.00%
2020-12-09 0 0.380 0.330 0.440 - - 4,000 1,280 0.3200 0.313 0.272 0.363 - - 4,855 0.2637 0.00%
2020-12-08 0 0.380 0.330 0.440 - - 800 264 0.3300 0.313 0.272 0.363 - - 971 0.2719 0.00%
2020-12-07 0 0.380 0.340 0.450 - - 0 0 - 0.313 0.280 0.371 - - 0 - 0.00%
2020-12-04 0 0.380 0.325 0.440 - - 0 0 - 0.313 0.268 0.363 - - 0 - 0.00%
2020-12-03 0 0.380 0.345 0.440 - - 0 0 - 0.313 0.284 0.363 - - 0 - 0.00%
2020-12-02 0 0.380 0.345 0.435 0.380 0.380 26,000 9,580 0.3685 0.313 0.284 0.358 0.313 0.313 31,557 0.3036 -5.00%
2020-12-01 0 0.400 0.345 0.415 - - 0 0 - 0.330 0.284 0.342 - - 0 - 0.00%
2020-11-30 0 0.400 0.345 0.440 - - 0 0 - 0.330 0.284 0.363 - - 0 - 0.00%
2020-11-27 0 0.400 0.370 0.425 - - 0 0 - 0.330 0.305 0.350 - - 0 - 0.00%
2020-11-26 0 0.400 0.380 0.425 0.380 0.400 58,800 22,566 0.3838 0.330 0.313 0.350 0.313 0.330 71,367 0.3162 0.00%
2020-11-25 0 0.400 0.370 0.430 0.335 0.405 176,400 69,660 0.3949 0.330 0.305 0.354 0.276 0.334 214,100 0.3254 23.08%
2020-11-24 0 0.325 0.320 0.470 0.325 0.325 34,000 10,840 0.3188 0.268 0.264 0.387 0.268 0.268 41,266 0.2627 -2.99%
2020-11-23 0 0.335 0.335 0.450 - - 0 0 - 0.276 0.276 0.371 - - 0 - 1.52%
2020-11-20 0 0.330 0.325 0.420 0.310 0.495 232,800 87,963 0.3778 0.272 0.268 0.346 0.255 0.408 282,554 0.3113 6.45%
2020-11-19 0 0.310 0.310 0.340 0.300 0.340 66,400 20,368 0.3067 0.255 0.255 0.280 0.247 0.280 80,591 0.2527 -8.82%
2020-11-18 0 0.340 0.325 0.430 0.340 0.340 60,000 20,400 0.3400 0.280 0.268 0.354 0.280 0.280 72,823 0.2801 4.62%
2020-11-17 0 0.325 0.325 0.350 0.320 0.325 49,600 15,780 0.3181 0.268 0.268 0.288 0.264 0.268 60,201 0.2621 1.56%
2020-11-16 0 0.320 0.325 0.360 0.310 0.320 45,600 14,210 0.3116 0.264 0.268 0.297 0.255 0.264 55,346 0.2568 1.59%
2020-11-13 0 0.315 0.315 0.450 0.315 0.315 13,680 4,251 0.3107 0.260 0.260 0.371 0.260 0.260 16,604 0.2560 -10.00%
2020-11-12 0 0.350 0.350 - 0.350 0.350 12,000 4,100 0.3417 0.288 0.288 - 0.288 0.288 14,565 0.2815 -2.78%
2020-11-11 0 0.360 0.345 0.500 0.305 0.360 28,800 9,434 0.3276 0.297 0.284 0.412 0.251 0.297 34,955 0.2699 -7.69%
2020-11-10 0 0.390 0.330 0.390 - - 8,000 2,480 0.3100 0.321 0.272 0.321 - - 9,710 0.2554 0.00%
2020-11-09 0 0.390 0.370 0.480 0.390 0.390 32,000 12,400 0.3875 0.321 0.305 0.395 0.321 0.321 38,839 0.3193 0.00%
2020-11-06 0 0.390 0.370 0.400 0.365 0.400 95,280 36,848 0.3867 0.321 0.305 0.330 0.301 0.330 115,643 0.3186 -11.36%
2020-11-05 0 0.440 0.360 0.440 - - 800 272 0.3400 0.363 0.297 0.363 - - 971 0.2801 -3.30%
2020-11-04 0 0.455 0.365 0.455 - - 2,000 680 0.3400 0.375 0.301 0.375 - - 2,427 0.2801 -1.09%
2020-11-03 0 0.460 0.365 0.460 - - 0 0 - 0.379 0.301 0.379 - - 0 - -2.13%
2020-11-02 0 0.470 - 0.470 - - 12,000 4,100 0.3417 0.387 - 0.387 - - 14,565 0.2815 -2.08%
2020-10-30 0 0.480 - 0.480 - - 8,080 3,393 0.4199 0.395 - 0.395 - - 9,807 0.3460 -3.03%
2020-10-29 0 0.495 0.375 0.495 0.340 0.495 142,400 56,606 0.3975 0.408 0.309 0.408 0.280 0.408 172,834 0.3275 23.75%
2020-10-28 0 0.400 0.350 0.400 - - 0 0 - 0.330 0.288 0.330 - - 0 - -2.44%
2020-10-27 0 0.410 0.350 0.430 - - 0 0 - 0.338 0.288 0.354 - - 0 - 0.00%
2020-10-23 0 0.410 0.410 0.500 0.350 0.410 156,000 59,950 0.3843 0.338 0.338 0.412 0.288 0.338 189,340 0.3166 3.80%
2020-10-22 0 0.395 0.370 0.395 0.350 0.395 311,200 112,010 0.3599 0.325 0.305 0.325 0.288 0.325 377,710 0.2966 2.60%
2020-10-21 0 0.385 0.365 0.410 0.330 0.410 63,200 24,152 0.3822 0.317 0.301 0.338 0.272 0.338 76,707 0.3149 -7.23%
2020-10-20 0 0.415 0.325 0.415 0.430 0.430 59,520 24,228 0.4071 0.342 0.268 0.342 0.354 0.354 72,241 0.3354 -1.19%
2020-10-19 0 0.420 0.360 0.420 - - 28,000 10,948 0.3910 0.346 0.297 0.346 - - 33,984 0.3222 -6.67%
2020-10-16 0 0.450 0.360 0.450 - - 4,400 1,584 0.3600 0.371 0.297 0.371 - - 5,340 0.2966 0.00%
2020-10-15 0 0.450 0.400 0.450 0.300 0.500 136,800 55,168 0.4033 0.371 0.330 0.371 0.247 0.412 166,037 0.3323 36.36%
2020-10-14 0 0.330 0.330 0.420 0.295 0.330 68,000 21,730 0.3196 0.272 0.272 0.346 0.243 0.272 82,533 0.2633 11.86%
2020-10-12 0 0.295 0.295 0.335 0.290 0.290 3,600 1,012 0.2811 0.243 0.243 0.276 0.239 0.239 4,369 0.2316 -15.71%
2020-10-09 0 0.350 0.295 - 0.305 0.350 102,400 32,124 0.3137 0.288 0.243 - 0.251 0.288 124,285 0.2585 7.69%
2020-10-08 0 0.325 0.290 0.330 - - 0 0 - 0.268 0.239 0.272 - - 0 - 0.00%
2020-10-07 0 0.325 0.280 0.330 0.315 0.325 150,000 48,700 0.3247 0.268 0.231 0.272 0.260 0.268 182,058 0.2675 8.33%
2020-10-06 0 0.300 0.300 0.330 0.250 0.300 35,440 10,035 0.2832 0.247 0.247 0.272 0.206 0.247 43,014 0.2333 -9.09%
2020-10-05 0 0.330 0.345 0.390 0.310 0.310 12,000 3,720 0.3100 0.272 0.284 0.321 0.255 0.255 14,565 0.2554 -10.81%
2020-09-30 0 0.370 0.310 0.400 0.370 0.370 16,000 5,920 0.3700 0.305 0.255 0.330 0.305 0.305 19,420 0.3048 0.00%
2020-09-29 0 0.074 0.073 0.078 0.070 0.084 368,000 27,536 0.0748 0.305 0.301 0.321 0.288 0.346 89,330 0.3083 -7.50%
2020-09-28 0 0.080 0.067 0.080 0.080 0.084 404,000 33,680 0.0834 0.330 0.276 0.330 0.330 0.346 98,069 0.3434 -5.88%
2020-09-25 0 0.085 0.085 0.089 0.082 0.085 194,000 16,360 0.0843 0.350 0.350 0.367 0.338 0.350 47,092 0.3474 0.00%
2020-09-24 0 0.085 0.085 0.088 0.081 0.088 306,000 25,490 0.0833 0.350 0.350 0.363 0.334 0.363 74,280 0.3432 4.94%
2020-09-23 0 0.081 0.081 0.085 0.081 0.085 304,000 25,216 0.0829 0.334 0.334 0.350 0.334 0.350 73,794 0.3417 -1.22%
2020-09-22 0 0.082 0.082 0.086 0.081 0.082 62,000 5,060 0.0816 0.338 0.338 0.354 0.334 0.338 15,050 0.3362 -5.75%
2020-09-21 0 0.087 0.080 0.100 - - 0 0 - 0.358 0.330 0.412 - - 0 - 0.00%
2020-09-18 0 0.087 0.087 0.094 0.080 0.090 977,200 84,327 0.0863 0.358 0.358 0.387 0.330 0.371 237,209 0.3555 7.41%
2020-09-17 0 0.081 0.080 0.090 0.081 0.081 18,000 1,410 0.0783 0.334 0.330 0.371 0.334 0.334 4,369 0.3227 -2.41%
2020-09-16 0 0.083 0.083 0.090 0.082 0.082 42,000 3,360 0.0800 0.342 0.342 0.371 0.338 0.338 10,195 0.3296 3.75%
2020-09-15 0 0.080 0.080 0.090 0.073 0.080 408,000 31,980 0.0784 0.330 0.330 0.371 0.301 0.330 99,040 0.3229 6.67%
2020-09-14 0 0.075 0.074 0.080 0.073 0.075 162,000 11,960 0.0738 0.309 0.305 0.330 0.301 0.309 39,325 0.3041 -6.25%
2020-09-11 0 0.080 0.080 0.082 0.073 0.080 120,000 9,520 0.0793 0.330 0.330 0.338 0.301 0.330 29,129 0.3268 9.59%
2020-09-10 0 0.073 0.073 0.075 0.073 0.075 30,000 2,230 0.0743 0.301 0.301 0.309 0.301 0.309 7,282 0.3062 -2.67%
2020-09-09 0 0.075 0.072 0.075 0.074 0.077 776,000 58,214 0.0750 0.309 0.297 0.309 0.305 0.317 188,369 0.3090 -2.60%
2020-09-08 0 0.077 0.077 0.080 0.077 0.078 158,000 12,268 0.0776 0.317 0.317 0.330 0.317 0.321 38,354 0.3199 -3.75%
2020-09-07 0 0.080 0.078 0.080 0.080 0.080 410,000 32,800 0.0800 0.330 0.321 0.330 0.330 0.330 99,525 0.3296 -1.23%
2020-09-04 0 0.081 0.081 0.090 0.080 0.080 216,000 17,250 0.0799 0.334 0.334 0.371 0.330 0.330 52,433 0.3290 0.00%
2020-09-03 0 0.081 0.081 0.095 0.081 0.082 66,000 5,330 0.0808 0.334 0.334 0.391 0.334 0.338 16,021 0.3327 -8.99%
2020-09-02 0 0.089 0.086 0.094 0.084 0.089 570,000 49,820 0.0874 0.367 0.354 0.387 0.346 0.367 138,364 0.3601 -5.32%
2020-09-01 0 0.094 0.086 0.094 0.082 0.094 400,000 33,570 0.0839 0.387 0.354 0.387 0.338 0.387 97,098 0.3457 10.59%
2020-08-31 0 0.085 0.084 0.088 0.077 0.085 640,000 52,290 0.0817 0.350 0.346 0.363 0.317 0.350 155,356 0.3366 0.00%
2020-08-28 0 0.085 0.084 0.090 0.075 0.093 2,212,000 183,584 0.0830 0.350 0.346 0.371 0.309 0.383 536,950 0.3419 -1.16%
2020-08-27 0 0.086 0.081 0.088 0.081 0.101 3,898,000 336,440 0.0863 0.354 0.334 0.363 0.334 0.416 946,216 0.3556 -12.24%
2020-08-26 0 0.098 0.096 0.098 0.090 0.104 1,426,000 135,570 0.0951 0.404 0.395 0.404 0.371 0.428 346,153 0.3916 -2.97%
2020-08-25 0 0.101 0.100 0.105 0.093 0.130 8,416,000 883,940 0.1050 0.416 0.412 0.433 0.383 0.536 2,042,934 0.4327 -20.47%
2020-08-24 0 0.127 0.125 0.127 0.069 0.195 68,758,400 8,666,158 0.1260 0.523 0.515 0.523 0.284 0.803 16,690,693 0.5192 89.55%
2020-08-21 0 0.067 0.060 0.068 0.060 0.063 920,000 55,890 0.0608 0.276 0.247 0.280 0.247 0.260 223,325 0.2503 9.84%
2020-08-20 0 0.061 0.061 0.062 0.061 0.062 498,000 30,812 0.0619 0.251 0.251 0.255 0.251 0.255 120,887 0.2549 -4.69%
2020-08-19 0 0.064 0.064 0.068 0.063 0.065 332,000 21,076 0.0635 0.264 0.264 0.280 0.260 0.268 80,591 0.2615 -4.48%
2020-08-18 0 0.067 0.067 0.070 0.066 0.079 2,364,000 163,516 0.0692 0.276 0.276 0.288 0.272 0.325 573,847 0.2849 -15.19%
2020-08-17 0 0.079 0.079 0.084 0.074 0.085 1,412,000 112,666 0.0798 0.325 0.325 0.346 0.305 0.350 342,755 0.3287 14.49%
2020-08-14 0 0.069 0.069 0.077 0.068 0.078 320,000 23,900 0.0747 0.284 0.284 0.317 0.280 0.321 77,678 0.3077 4.55%
2020-08-13 0 0.066 0.066 0.070 0.065 0.069 640,000 43,640 0.0682 0.272 0.272 0.288 0.268 0.284 155,356 0.2809 4.76%
2020-08-12 0 0.063 0.061 0.065 - - 0 0 - 0.260 0.251 0.268 - - 0 - 0.00%
2020-08-11 0 0.063 0.060 0.065 0.059 0.063 100,000 6,180 0.0618 0.260 0.247 0.268 0.243 0.260 24,274 0.2546 6.78%
2020-08-10 0 0.059 0.059 0.062 0.059 0.059 130,000 7,670 0.0590 0.243 0.243 0.255 0.243 0.243 31,557 0.2431 -1.67%
2020-08-07 0 0.060 0.060 0.063 0.059 0.064 120,000 7,240 0.0603 0.247 0.247 0.260 0.243 0.264 29,129 0.2485 -1.64%
2020-08-06 0 0.061 0.061 0.065 0.061 0.067 356,000 22,676 0.0637 0.251 0.251 0.268 0.251 0.276 86,417 0.2624 0.00%
2020-08-05 0 0.061 0.060 0.062 0.061 0.061 192,000 11,628 0.0606 0.251 0.247 0.255 0.251 0.251 46,607 0.2495 -1.61%
2020-08-04 0 0.062 0.062 0.065 0.060 0.062 2,310,000 140,760 0.0609 0.255 0.255 0.268 0.247 0.255 560,739 0.2510 -1.59%
2020-08-03 0 0.063 0.062 0.066 0.063 0.063 96,400 6,041 0.0627 0.260 0.255 0.272 0.260 0.260 23,401 0.2582 0.00%
2020-07-31 0 0.063 0.063 0.068 0.062 0.065 140,000 8,880 0.0634 0.260 0.260 0.280 0.255 0.268 33,984 0.2613 -4.55%
2020-07-30 0 0.066 0.066 0.068 0.062 0.068 2,860,000 181,890 0.0636 0.272 0.272 0.280 0.255 0.280 694,248 0.2620 -5.71%
2020-07-29 0 0.070 0.068 0.071 0.070 0.070 54,000 3,760 0.0696 0.288 0.280 0.292 0.288 0.288 13,108 0.2868 0.00%
2020-07-28 0 0.070 0.070 0.071 0.068 0.070 66,000 4,480 0.0679 0.288 0.288 0.292 0.280 0.288 16,021 0.2796 -1.41%
2020-07-27 0 0.071 0.068 0.071 - - 0 0 - 0.292 0.280 0.292 - - 0 - 0.00%
2020-07-24 0 0.071 0.067 0.074 0.067 0.071 104,000 7,210 0.0693 0.292 0.276 0.305 0.276 0.292 25,245 0.2856 -6.58%
2020-07-23 0 0.076 0.071 0.077 - - 2,000 132 0.0660 0.313 0.292 0.317 - - 485 0.2719 0.00%
2020-07-22 0 0.076 0.072 0.076 - - 0 0 - 0.313 0.297 0.313 - - 0 - 0.00%
2020-07-21 0 0.076 0.072 0.078 - - 10,000 760 0.0760 0.313 0.297 0.321 - - 2,427 0.3131 0.00%
2020-07-20 0 0.076 0.072 0.078 - - 0 0 - 0.313 0.297 0.321 - - 0 - 0.00%
2020-07-17 0 0.076 0.075 0.077 0.071 0.076 186,000 13,566 0.0729 0.313 0.309 0.317 0.292 0.313 45,150 0.3005 5.56%
2020-07-16 0 0.072 0.072 0.073 0.072 0.073 230,000 16,580 0.0721 0.297 0.297 0.301 0.297 0.301 55,831 0.2970 -1.37%
2020-07-15 0 0.073 0.073 0.077 0.073 0.075 350,000 26,100 0.0746 0.301 0.301 0.317 0.301 0.309 84,960 0.3072 -6.41%
2020-07-14 0 0.078 0.078 0.080 0.078 0.080 1,492,000 117,318 0.0786 0.321 0.321 0.330 0.321 0.330 362,174 0.3239 -1.27%
2020-07-13 0 0.079 0.074 0.079 0.073 0.080 642,000 50,062 0.0780 0.325 0.305 0.325 0.301 0.330 155,842 0.3212 5.33%
2020-07-10 0 0.075 0.075 0.080 0.072 0.077 220,000 16,610 0.0755 0.309 0.309 0.330 0.297 0.317 53,404 0.3110 2.74%
2020-07-09 0 0.073 0.073 0.074 0.069 0.075 430,000 31,640 0.0736 0.301 0.301 0.305 0.284 0.309 104,380 0.3031 -3.95%
2020-07-08 0 0.076 0.070 0.076 0.070 0.076 640,000 46,430 0.0725 0.313 0.288 0.313 0.288 0.313 155,356 0.2989 7.04%
2020-07-07 0 0.071 0.071 0.074 0.069 0.073 2,932,000 208,510 0.0711 0.292 0.292 0.305 0.284 0.301 711,726 0.2930 -2.74%
2020-07-06 0 0.073 0.074 0.077 0.072 0.090 14,048,000 1,130,264 0.0805 0.301 0.305 0.317 0.297 0.371 3,410,069 0.3314 -3.95%
2020-07-03 0 0.076 0.075 0.076 0.060 0.120 30,514,800 3,011,400 0.0987 0.313 0.309 0.313 0.247 0.494 7,407,287 0.4065 35.71%
2020-07-02 0 0.056 0.055 0.056 0.058 0.060 172,000 10,188 0.0592 0.231 0.227 0.231 0.239 0.247 41,752 0.2440 1.82%
2020-06-30 0 0.055 0.054 0.060 0.055 0.055 10,000 550 0.0550 0.227 0.222 0.247 0.227 0.227 2,427 0.2266 -3.51%
2020-06-29 0 0.057 0.051 0.060 - - 0 0 - 0.235 0.210 0.247 - - 0 - 0.00%
2020-06-26 0 0.057 0.056 0.060 - - 0 0 - 0.235 0.231 0.247 - - 0 - 0.00%
2020-06-24 0 0.057 0.053 0.061 0.055 0.057 160,000 9,080 0.0568 0.235 0.218 0.251 0.227 0.235 38,839 0.2338 -1.72%
2020-06-23 0 0.058 0.056 0.061 0.058 0.060 198,000 11,492 0.0580 0.239 0.231 0.251 0.239 0.247 48,063 0.2391 -1.69%
2020-06-22 0 0.059 0.059 0.069 - - 0 0 - 0.243 0.243 0.284 - - 0 - 1.72%
2020-06-19 0 0.058 0.058 0.065 0.058 0.065 100,000 6,160 0.0616 0.239 0.239 0.268 0.239 0.268 24,274 0.2538 1.75%
2020-06-18 0 0.057 0.056 0.064 0.057 0.057 18,000 970 0.0539 0.235 0.231 0.264 0.235 0.235 4,369 0.2220 1.79%
2020-06-17 0 0.056 0.056 0.064 0.056 0.064 40,000 2,400 0.0600 0.231 0.231 0.264 0.231 0.264 9,710 0.2472 -3.45%
2020-06-16 0 0.058 0.058 0.062 0.054 0.061 310,000 17,850 0.0576 0.239 0.239 0.255 0.222 0.251 75,251 0.2372 0.00%
2020-06-15 0 0.058 0.055 0.064 - - 0 0 - 0.239 0.227 0.264 - - 0 - 0.00%
2020-06-12 0 0.058 0.058 0.064 - - 0 0 - 0.239 0.239 0.264 - - 0 - 1.75%
2020-06-11 0 0.057 0.057 0.062 0.056 0.063 1,130,000 68,180 0.0603 0.235 0.235 0.255 0.231 0.260 274,301 0.2486 -12.31%
2020-06-10 0 0.065 0.058 0.062 0.065 0.065 150,000 9,750 0.0650 0.268 0.239 0.255 0.268 0.268 36,412 0.2678 0.00%
2020-06-09 0 0.065 0.065 0.067 0.055 0.065 740,000 44,250 0.0598 0.268 0.268 0.276 0.227 0.268 179,631 0.2463 14.04%
2020-06-08 0 0.057 0.057 0.066 0.057 0.061 162,000 9,560 0.0590 0.235 0.235 0.272 0.235 0.251 39,325 0.2431 -3.39%
2020-06-05 0 0.059 0.059 0.065 0.059 0.074 330,000 21,910 0.0664 0.243 0.243 0.268 0.243 0.305 80,106 0.2735 -7.81%
2020-06-04 0 0.064 0.063 0.071 - - 0 0 - 0.264 0.260 0.292 - - 0 - 0.00%
2020-06-03 0 0.064 0.064 0.068 0.063 0.068 312,000 20,036 0.0642 0.264 0.264 0.280 0.260 0.280 75,736 0.2646 -5.88%
2020-06-02 0 0.068 0.068 0.074 0.068 0.071 94,000 6,428 0.0684 0.280 0.280 0.305 0.280 0.292 22,818 0.2817 -9.33%
2020-06-01 0 0.075 0.068 0.075 - - 0 0 - 0.309 0.280 0.309 - - 0 - -3.85%
2020-05-29 0 0.078 0.066 0.080 - - 0 0 - 0.321 0.272 0.330 - - 0 - 0.00%
2020-05-28 0 0.078 0.065 0.078 - - 0 0 - 0.321 0.268 0.321 - - 0 - 0.00%
2020-05-27 0 0.078 0.066 0.075 0.077 0.078 910,000 70,170 0.0771 0.321 0.272 0.309 0.317 0.321 220,897 0.3177 0.00%
2020-05-26 0 0.078 0.068 0.075 0.068 0.078 360,000 26,390 0.0733 0.321 0.280 0.309 0.280 0.321 87,388 0.3020 8.33%
2020-05-25 0 0.072 0.071 0.078 - - 0 0 - 0.297 0.292 0.321 - - 0 - 0.00%
2020-05-22 0 0.072 0.072 0.077 0.071 0.076 264,000 19,188 0.0727 0.297 0.297 0.317 0.292 0.313 64,084 0.2994 -7.69%
2020-05-21 0 0.078 0.072 0.075 0.068 0.078 1,110,000 81,280 0.0732 0.321 0.297 0.309 0.280 0.321 269,446 0.3017 -3.70%
2020-05-20 0 0.081 0.071 0.077 0.070 0.082 264,000 20,110 0.0762 0.334 0.292 0.317 0.288 0.338 64,084 0.3138 5.19%
2020-05-19 0 0.077 0.070 0.074 0.073 0.078 500,000 37,820 0.0756 0.317 0.288 0.305 0.301 0.321 121,372 0.3116 -1.28%
2020-05-18 0 0.078 0.071 0.075 0.067 0.078 250,000 17,770 0.0711 0.321 0.292 0.309 0.276 0.321 60,686 0.2928 5.41%
2020-05-15 0 0.074 0.074 0.079 0.066 0.080 970,000 70,360 0.0725 0.305 0.305 0.325 0.272 0.330 235,462 0.2988 -5.13%
2020-05-14 0 0.078 0.072 0.078 0.071 0.079 960,000 70,890 0.0738 0.321 0.297 0.321 0.292 0.325 233,034 0.3042 -7.14%
2020-05-13 0 0.084 0.084 0.088 0.084 0.095 3,550,000 310,910 0.0876 0.346 0.346 0.363 0.346 0.391 861,741 0.3608 -4.55%
2020-05-12 0 0.088 0.088 0.096 0.088 0.102 340,000 32,830 0.0966 0.363 0.363 0.395 0.363 0.420 82,533 0.3978 -5.38%
2020-05-11 0 0.093 0.092 0.093 0.090 0.100 2,375,200 232,584 0.0979 0.383 0.379 0.383 0.371 0.412 576,566 0.4034 13.41%
2020-05-08 0 0.082 0.082 0.089 0.076 0.102 7,510,000 635,450 0.0846 0.338 0.338 0.367 0.313 0.420 1,823,008 0.3486 3.80%
2020-05-07 0 0.079 0.076 0.085 - - 0 0 - 0.325 0.313 0.350 - - 0 - 0.00%
2020-05-06 0 0.079 0.072 0.079 0.069 0.085 4,488,000 357,030 0.0796 0.325 0.297 0.325 0.284 0.350 1,089,435 0.3277 25.40%
2020-05-05 0 0.063 0.063 0.069 - - 0 0 - 0.260 0.260 0.284 - - 0 - 0.00%
2020-05-04 0 0.063 0.063 0.069 0.063 0.070 3,600,000 231,060 0.0642 0.260 0.260 0.284 0.260 0.288 873,879 0.2644 -4.55%
2020-04-29 0 0.066 0.066 0.079 0.065 0.065 230,000 14,950 0.0650 0.272 0.272 0.325 0.268 0.268 55,831 0.2678 11.86%
2020-04-28 0 0.059 0.059 0.080 - - 0 0 - 0.243 0.243 0.330 - - 0 - 1.72%
2020-04-27 0 0.058 0.058 0.075 0.056 0.058 84,000 4,730 0.0563 0.239 0.239 0.309 0.231 0.239 20,391 0.2320 0.00%
2020-04-24 0 0.058 0.058 0.072 0.057 0.075 180,000 11,820 0.0657 0.239 0.239 0.297 0.235 0.309 43,694 0.2705 -1.69%
2020-04-23 0 0.059 0.059 0.065 0.053 0.062 424,000 24,916 0.0588 0.243 0.243 0.268 0.218 0.255 102,923 0.2421 -4.84%
2020-04-22 0 0.062 0.062 0.069 0.061 0.069 9,045,600 589,083 0.0651 0.255 0.255 0.284 0.251 0.284 2,195,766 0.2683 3.33%
2020-04-21 0 0.060 0.060 0.068 - - 0 0 - 0.247 0.247 0.280 - - 0 - 9.09%
2020-04-20 0 0.055 0.055 0.065 - - 0 0 - 0.227 0.227 0.268 - - 0 - 1.85%
2020-04-17 0 0.054 0.054 0.067 0.054 0.054 16,000 840 0.0525 0.222 0.222 0.276 0.222 0.222 3,884 0.2163 -3.57%
2020-04-16 0 0.056 0.056 0.067 - - 0 0 - 0.231 0.231 0.276 - - 0 - 0.00%
2020-04-15 0 0.056 0.056 0.063 - - 50,000 3,240 0.0648 0.231 0.231 0.260 - - 12,137 0.2669 3.70%
2020-04-14 0 0.054 0.054 0.059 0.051 0.056 430,000 22,920 0.0533 0.222 0.222 0.243 0.210 0.231 104,380 0.2196 -15.63%
2020-04-09 0 0.064 0.052 0.065 0.064 0.065 480,000 31,060 0.0647 0.264 0.214 0.268 0.264 0.268 116,517 0.2666 -1.54%
2020-04-08 0 0.065 0.055 0.065 0.065 0.065 120,000 7,800 0.0650 0.268 0.227 0.268 0.268 0.268 29,129 0.2678 0.00%
2020-04-07 0 0.065 0.060 0.065 0.065 0.065 1,260,000 81,900 0.0650 0.268 0.247 0.268 0.268 0.268 305,858 0.2678 0.00%
2020-04-06 0 0.065 0.065 0.095 - - 0 0 - 0.268 0.268 0.391 - - 0 - 0.00%
2020-04-03 0 0.065 0.066 0.095 0.065 0.065 24,400 1,564 0.0641 0.268 0.272 0.391 0.268 0.268 5,923 0.2641 0.00%
2020-04-02 0 0.065 0.058 0.095 - - 0 0 - 0.268 0.239 0.391 - - 0 - 0.00%
2020-04-01 0 0.065 0.065 0.085 0.060 0.065 120,000 7,530 0.0628 0.268 0.268 0.350 0.247 0.268 29,129 0.2585 -9.72%
2020-03-31 0 0.072 0.068 0.072 0.066 0.072 210,000 14,440 0.0688 0.297 0.280 0.297 0.272 0.297 50,976 0.2833 7.46%
2020-03-30 0 0.067 0.065 0.078 0.058 0.067 2,184,000 146,180 0.0669 0.276 0.268 0.321 0.239 0.276 530,153 0.2757 -14.10%
2020-03-27 0 0.078 0.064 0.078 0.078 0.078 10,000 780 0.0780 0.321 0.264 0.321 0.321 0.321 2,427 0.3213 0.00%
2020-03-26 0 0.078 0.064 0.078 0.075 0.078 301,200 22,846 0.0758 0.321 0.264 0.321 0.309 0.321 73,115 0.3125 1.30%
2020-03-25 0 0.077 0.078 0.095 0.077 0.077 104,000 7,988 0.0768 0.317 0.321 0.391 0.317 0.317 25,245 0.3164 -18.95%
2020-03-24 0 0.095 0.078 0.095 0.077 0.095 30,000 2,510 0.0837 0.391 0.321 0.391 0.317 0.391 7,282 0.3447 5.56%
2020-03-23 0 0.090 0.077 0.090 0.090 0.096 40,000 3,760 0.0940 0.371 0.317 0.371 0.371 0.395 9,710 0.3872 5.88%
2020-03-20 0 0.085 0.077 0.093 0.085 0.085 20,400 1,558 0.0764 0.350 0.317 0.383 0.350 0.350 4,952 0.3146 0.00%
2020-03-19 0 0.085 0.077 0.088 0.076 0.085 510,000 40,040 0.0785 0.350 0.317 0.363 0.313 0.350 123,799 0.3234 10.39%
2020-03-18 0 0.077 0.077 0.093 0.075 0.098 256,000 20,262 0.0791 0.317 0.317 0.383 0.309 0.404 62,142 0.3261 -23.00%
2020-03-17 0 0.100 0.090 0.100 0.100 0.100 10,000 1,000 0.1000 0.412 0.371 0.412 0.412 0.412 2,427 0.4120 6.38%
2020-03-16 0 0.094 0.094 0.105 0.094 0.094 100,000 9,300 0.0930 0.387 0.387 0.433 0.387 0.387 24,274 0.3831 -6.00%
2020-03-13 0 0.100 0.100 0.120 0.099 0.114 364,000 37,980 0.1043 0.412 0.412 0.494 0.408 0.470 88,359 0.4298 -12.28%
2020-03-12 0 0.114 0.112 0.114 0.115 0.119 210,000 24,580 0.1170 0.470 0.461 0.470 0.474 0.490 50,976 0.4822 -4.20%
2020-03-11 0 0.119 0.119 0.140 0.118 0.119 200,000 23,700 0.1185 0.490 0.490 0.577 0.486 0.490 48,549 0.4882 0.85%
2020-03-10 0 0.118 0.104 0.118 - - 0 0 - 0.486 0.428 0.486 - - 0 - -0.84%
2020-03-09 0 0.119 0.100 0.119 0.119 0.119 70,000 8,330 0.1190 0.490 0.412 0.490 0.490 0.490 16,992 0.4902 -0.83%
2020-03-06 0 0.120 0.101 0.124 0.120 0.125 80,000 9,950 0.1244 0.494 0.416 0.511 0.494 0.515 19,420 0.5124 -4.76%
2020-03-05 0 0.126 0.126 0.135 - - 0 0 - 0.519 0.519 0.556 - - 0 - 0.80%
2020-03-04 0 0.125 0.117 0.130 0.125 0.140 168,000 21,970 0.1308 0.515 0.482 0.536 0.515 0.577 40,781 0.5387 -10.71%
2020-03-03 0 0.140 0.140 0.160 0.140 0.141 280,000 39,220 0.1401 0.577 0.577 0.659 0.577 0.581 67,968 0.5770 0.00%
2020-03-02 0 0.140 0.140 0.199 0.140 0.140 16,000 2,198 0.1374 0.577 0.577 0.820 0.577 0.577 3,884 0.5659 -3.45%
2020-02-28 0 0.145 0.145 0.192 0.141 0.141 18,000 2,482 0.1379 0.597 0.597 0.791 0.581 0.581 4,369 0.5680 -6.45%
2020-02-27 0 0.155 0.155 0.186 0.152 0.155 76,000 11,898 0.1566 0.639 0.639 0.766 0.626 0.639 18,449 0.6449 -18.42%
2020-02-26 0 0.190 0.148 0.190 - - 0 0 - 0.783 0.610 0.783 - - 0 - 0.00%
2020-02-25 0 0.190 0.120 0.190 - - 0 0 - 0.783 0.494 0.783 - - 0 - -1.04%
2020-02-24 0 0.192 0.172 0.199 0.192 0.192 20,000 3,840 0.1920 0.791 0.709 0.820 0.791 0.791 4,855 0.7910 18.52%
2020-02-21 0 0.162 0.157 0.198 0.152 0.162 366,000 58,802 0.1607 0.667 0.647 0.816 0.626 0.667 88,844 0.6619 3.85%
2020-02-20 0 0.156 0.156 0.174 0.153 0.156 110,000 16,860 0.1533 0.643 0.643 0.717 0.630 0.643 26,702 0.6314 -9.30%
2020-02-19 0 0.172 0.160 0.172 - - 4,000 604 0.1510 0.709 0.659 0.709 - - 971 0.6221 -3.37%
2020-02-18 0 0.178 0.120 0.189 0.178 0.180 22,000 3,920 0.1782 0.733 0.494 0.779 0.733 0.742 5,340 0.7340 -11.00%
2020-02-17 0 0.200 0.180 0.200 0.209 0.209 22,000 4,206 0.1912 0.824 0.742 0.824 0.861 0.861 5,340 0.7876 -4.76%
2020-02-14 0 0.210 0.182 0.210 0.180 0.216 840,000 158,740 0.1890 0.865 0.750 0.865 0.742 0.890 203,905 0.7785 14.75%
2020-02-13 0 0.183 0.182 0.184 0.180 0.187 640,000 118,140 0.1846 0.754 0.750 0.758 0.742 0.770 155,356 0.7604 -1.61%
2020-02-12 0 0.186 0.125 0.200 0.116 0.186 238,400 41,663 0.1748 0.766 0.515 0.824 0.478 0.766 57,870 0.7199 40.91%
2020-02-11 0 0.132 0.114 0.200 - - 0 0 - 0.544 0.470 0.824 - - 0 - 0.00%
2020-02-10 0 0.132 0.115 0.200 - - 0 0 - 0.544 0.474 0.824 - - 0 - 0.00%
2020-02-07 0 0.132 0.132 0.197 0.121 0.126 30,000 3,680 0.1227 0.544 0.544 0.812 0.498 0.519 7,282 0.5053 8.20%
2020-02-06 0 0.122 0.120 0.200 - - 0 0 - 0.503 0.494 0.824 - - 0 - 0.00%
2020-02-05 0 0.122 0.112 0.200 - - 0 0 - 0.503 0.461 0.824 - - 0 - 0.00%
2020-02-04 0 0.122 0.120 0.122 0.106 0.122 244,000 29,336 0.1202 0.503 0.494 0.503 0.437 0.503 59,230 0.4953 0.00%
2020-02-03 0 0.122 0.122 - 0.122 0.130 32,000 3,924 0.1226 0.503 0.503 - 0.503 0.536 7,768 0.5052 -6.15%
2020-01-31 0 0.130 0.130 - 0.130 0.130 14,000 1,780 0.1271 0.536 0.536 - 0.536 0.536 3,398 0.5238 3.17%
2020-01-30 0 0.126 0.126 0.130 0.114 0.114 10,000 1,140 0.1140 0.519 0.519 0.536 0.470 0.470 2,427 0.4696 9.57%
2020-01-29 0 0.115 0.083 0.115 - - 0 0 - 0.474 0.342 0.474 - - 0 - -12.21%
2020-01-24 0 0.131 0.128 - - - 0 0 - 0.540 0.527 - - - 0 - 0.00%
2020-01-23 0 0.131 0.131 - 0.131 0.131 10,000 1,310 0.1310 0.540 0.540 - 0.540 0.540 2,427 0.5397 -13.25%
2020-01-22 0 0.151 0.105 - - - 0 0 - 0.622 0.433 - - - 0 - 0.00%
2020-01-21 0 0.151 0.131 - - - 0 0 - 0.622 0.540 - - - 0 - 0.00%
2020-01-20 0 0.151 0.151 - 0.151 0.155 40,000 6,120 0.1530 0.622 0.622 - 0.622 0.639 9,710 0.6303 -2.58%
2020-01-17 0 0.155 0.145 0.155 - - 4,000 540 0.1350 0.639 0.597 0.639 - - 971 0.5561 0.00%
2020-01-16 0 0.155 0.140 0.160 0.123 0.155 92,000 11,818 0.1285 0.639 0.577 0.659 0.507 0.639 22,332 0.5292 -3.12%
2020-01-15 0 0.160 0.108 0.160 0.160 0.160 56,000 8,900 0.1589 0.659 0.445 0.659 0.659 0.659 13,594 0.6547 -5.88%
2020-01-14 0 0.170 0.164 0.182 - - 0 0 - 0.700 0.676 0.750 - - 0 - 0.00%
2020-01-13 0 0.170 0.122 0.179 - - 2,000 300 0.1500 0.700 0.503 0.737 - - 485 0.6179 0.00%
2020-01-10 0 0.170 0.170 0.180 0.170 0.182 232,000 39,464 0.1701 0.700 0.700 0.742 0.700 0.750 56,317 0.7008 0.00%
2020-01-09 0 0.170 0.170 0.182 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
2020-01-08 0 0.170 0.170 0.182 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
2020-01-07 0 0.170 0.170 0.182 0.170 0.171 143,200 24,376 0.1702 0.700 0.700 0.750 0.700 0.704 34,761 0.7012 0.00%
2020-01-06 0 0.170 0.170 0.182 0.169 0.171 300,000 51,004 0.1700 0.700 0.700 0.750 0.696 0.704 72,823 0.7004 -0.58%
2020-01-03 0 0.171 0.171 0.182 0.170 0.173 112,000 19,080 0.1704 0.704 0.704 0.750 0.700 0.713 27,187 0.7018 -6.04%
2020-01-02 0 0.182 0.170 0.190 0.170 0.182 12,000 2,066 0.1722 0.750 0.700 0.783 0.700 0.750 2,913 0.7093 7.06%
2019-12-31 0 0.170 0.120 0.175 0.170 0.171 20,000 3,404 0.1702 0.700 0.494 0.721 0.700 0.704 4,855 0.7012 0.00%
2019-12-30 0 0.170 0.170 0.175 0.170 0.171 98,000 16,668 0.1701 0.700 0.700 0.721 0.700 0.704 23,789 0.7007 -2.86%
2019-12-27 0 0.175 0.175 0.190 0.159 0.180 110,000 17,820 0.1620 0.721 0.721 0.783 0.655 0.742 26,702 0.6674 2.94%
2019-12-24 0 0.034 0.033 0.042 0.033 0.037 660,000 24,020 0.0364 0.700 0.680 0.865 0.680 0.762 32,042 0.7496 -10.53%
2019-12-23 0 0.038 0.038 0.039 0.035 0.038 2,950,000 104,880 0.0356 0.783 0.783 0.803 0.721 0.783 143,219 0.7323 -5.00%
2019-12-20 0 0.040 0.037 0.041 0.037 0.040 260,000 9,710 0.0373 0.824 0.762 0.845 0.762 0.824 12,623 0.7692 5.26%
2019-12-19 0 0.038 0.038 0.041 0.036 0.041 3,240,000 128,600 0.0397 0.783 0.783 0.845 0.742 0.845 157,298 0.8176 -11.63%
2019-12-18 0 0.043 0.042 0.044 0.041 0.044 450,000 18,730 0.0416 0.886 0.865 0.906 0.845 0.906 21,847 0.8573 2.38%
2019-12-17 0 0.042 0.042 0.046 0.041 0.044 170,000 7,070 0.0416 0.865 0.865 0.948 0.845 0.906 8,253 0.8566 -2.33%
2019-12-16 0 0.043 0.043 0.049 0.041 0.043 630,000 26,930 0.0427 0.886 0.886 1.009 0.845 0.886 30,586 0.8805 -6.52%
2019-12-13 0 0.046 0.045 0.048 0.045 0.046 500,000 22,950 0.0459 0.948 0.927 0.989 0.927 0.948 24,274 0.9454 0.00%
2019-12-12 0 0.046 0.045 0.046 0.046 0.047 40,000 1,860 0.0465 0.948 0.927 0.948 0.948 0.968 1,942 0.9578 -6.12%
2019-12-11 0 0.049 0.046 0.049 0.045 0.049 1,180,000 57,240 0.0485 1.009 0.948 1.009 0.927 1.009 57,288 0.9992 6.52%
2019-12-10 0 0.046 0.045 0.048 0.045 0.048 3,030,000 138,920 0.0458 0.948 0.927 0.989 0.927 0.989 147,103 0.9444 2.22%
2019-12-09 0 0.045 0.045 0.047 0.045 0.049 2,330,000 109,020 0.0468 0.927 0.927 0.968 0.927 1.009 113,119 0.9638 -8.16%
2019-12-06 0 0.049 0.048 0.050 0.048 0.049 2,970,000 143,560 0.0483 1.009 0.989 1.030 0.989 1.009 144,190 0.9956 2.08%
2019-12-05 0 0.048 0.048 0.049 0.048 0.048 130,000 6,240 0.0480 0.989 0.989 1.009 0.989 0.989 6,311 0.9887 0.00%
2019-12-04 0 0.048 0.048 0.049 0.048 0.049 1,160,000 56,180 0.0484 0.989 0.989 1.009 0.989 1.009 56,317 0.9976 0.00%
2019-12-03 0 0.048 0.048 0.050 0.048 0.050 720,000 35,260 0.0490 0.989 0.989 1.030 0.989 1.030 34,955 1.0087 -2.04%
2019-12-02 0 0.049 0.049 0.050 0.045 0.052 2,090,000 102,300 0.0489 1.009 1.009 1.030 0.927 1.071 101,467 1.0082 -2.00%
2019-11-29 0 0.050 0.050 0.051 0.049 0.051 1,700,600 83,615 0.0492 1.030 1.030 1.050 1.009 1.050 82,562 1.0128 2.04%
2019-11-28 0 0.049 0.049 0.050 0.049 0.051 330,000 16,230 0.0492 1.009 1.009 1.030 1.009 1.050 16,021 1.0130 0.00%
2019-11-27 0 0.049 0.049 0.051 0.049 0.051 430,000 21,160 0.0492 1.009 1.009 1.050 1.009 1.050 20,876 1.0136 -2.00%
2019-11-26 0 0.050 0.050 0.052 0.045 0.050 1,020,000 50,260 0.0493 1.030 1.030 1.071 0.927 1.030 49,520 1.0149 2.04%
2019-11-25 0 0.049 0.049 0.052 0.049 0.049 470,000 23,030 0.0490 1.009 1.009 1.071 1.009 1.009 22,818 1.0093 0.00%
2019-11-22 0 0.049 0.049 0.050 0.049 0.050 1,460,000 72,740 0.0498 1.009 1.009 1.030 1.009 1.030 70,881 1.0262 0.00%
2019-11-21 0 0.049 0.049 0.050 0.049 0.050 1,030,000 50,580 0.0491 1.009 1.009 1.030 1.009 1.030 50,005 1.0115 -2.00%
2019-11-20 0 0.050 0.049 0.051 0.049 0.051 720,000 35,300 0.0490 1.030 1.009 1.050 1.009 1.050 34,955 1.0099 2.04%
2019-11-19 0 0.049 0.049 0.050 0.046 0.053 8,220,000 409,230 0.0498 1.009 1.009 1.030 0.948 1.092 399,071 1.0255 -7.55%
2019-11-18 0 0.053 0.053 0.054 0.053 0.054 350,000 18,710 0.0535 1.092 1.092 1.112 1.092 1.112 16,992 1.1011 0.00%
2019-11-15 0 0.053 0.053 0.057 0.051 0.051 330,000 16,830 0.0510 1.092 1.092 1.174 1.050 1.050 16,021 1.0505 1.92%
2019-11-14 0 0.052 0.052 0.058 0.052 0.056 2,650,000 144,920 0.0547 1.071 1.071 1.195 1.071 1.153 128,654 1.1264 -3.70%
2019-11-13 0 0.054 0.050 0.054 - - 0 0 - 1.112 1.030 1.112 - - 0 - 0.00%
2019-11-12 0 0.054 0.053 0.056 0.051 0.054 1,750,000 92,090 0.0526 1.112 1.092 1.153 1.050 1.112 84,960 1.0839 12.50%
2019-11-11 0 0.048 0.047 0.050 0.048 0.053 280,000 13,720 0.0490 0.989 0.968 1.030 0.989 1.092 13,594 1.0093 -17.24%
2019-11-08 0 0.058 0.054 0.058 0.054 0.058 850,000 48,220 0.0567 1.195 1.112 1.195 1.112 1.195 41,266 1.1685 7.41%
2019-11-07 0 0.054 0.050 0.054 0.051 0.054 130,000 6,690 0.0515 1.112 1.030 1.112 1.050 1.112 6,311 1.0600 1.89%
2019-11-06 0 0.053 0.051 0.053 0.050 0.053 1,620,000 82,660 0.0510 1.092 1.050 1.092 1.030 1.092 78,649 1.0510 3.92%
2019-11-05 0 0.051 0.051 0.054 0.051 0.054 830,000 42,790 0.0516 1.050 1.050 1.112 1.050 1.112 40,296 1.0619 -3.77%
2019-11-04 0 0.053 0.052 0.054 0.051 0.057 3,460,000 180,370 0.0521 1.092 1.071 1.112 1.050 1.174 167,979 1.0738 -7.02%
2019-11-01 0 0.057 0.054 0.056 0.045 0.067 21,630,000 1,158,220 0.0535 1.174 1.112 1.153 0.927 1.380 1,050,111 1.1030 23.91%
2019-10-31 0 0.046 0.045 0.046 0.042 0.047 14,450,000 647,490 0.0448 0.948 0.927 0.948 0.865 0.968 701,530 0.9230 6.98%
2019-10-30 0 0.043 0.042 0.044 0.041 0.043 1,760,000 73,850 0.0420 0.886 0.865 0.906 0.845 0.886 85,446 0.8643 2.38%
2019-10-29 0 0.042 0.040 0.043 0.040 0.042 2,030,000 82,850 0.0408 0.865 0.824 0.886 0.824 0.865 98,554 0.8407 2.44%
2019-10-28 0 0.041 0.040 0.041 0.040 0.042 1,000,000 41,340 0.0413 0.845 0.824 0.845 0.824 0.865 48,549 0.8515 0.00%
2019-10-25 0 0.041 0.041 0.044 0.037 0.044 3,680,000 147,010 0.0399 0.845 0.845 0.906 0.762 0.906 178,660 0.8228 17.14%
2019-10-24 0 0.035 0.035 0.038 0.034 0.037 430,000 14,830 0.0345 0.721 0.721 0.783 0.700 0.762 20,876 0.7104 -5.41%
2019-10-23 0 0.037 0.034 0.038 0.034 0.037 20,810,000 758,430 0.0364 0.762 0.700 0.783 0.700 0.762 1,010,301 0.7507 2.78%
2019-10-22 0 0.036 0.036 0.038 0.035 0.042 8,530,000 331,800 0.0389 0.742 0.742 0.783 0.721 0.865 414,121 0.8012 -14.29%
2019-10-21 0 0.042 0.039 0.042 - - 0 0 - 0.865 0.803 0.865 - - 0 - -2.33%
2019-10-18 0 0.043 0.039 0.043 0.041 0.043 400,000 16,870 0.0422 0.886 0.803 0.886 0.845 0.886 19,420 0.8687 0.00%
2019-10-17 0 0.043 0.039 0.045 - - 0 0 - 0.886 0.803 0.927 - - 0 - 0.00%
2019-10-16 0 0.043 0.039 0.043 0.038 0.043 76,000 3,028 0.0398 0.886 0.803 0.886 0.783 0.886 3,690 0.8207 2.38%
2019-10-15 0 0.042 0.038 0.042 - - 0 0 - 0.865 0.783 0.865 - - 0 - -2.33%
2019-10-14 0 0.043 0.039 0.043 0.045 0.045 10,000 450 0.0450 0.886 0.803 0.886 0.927 0.927 485 0.9269 7.50%
2019-10-11 0 0.040 0.040 0.044 - - 0 0 - 0.824 0.824 0.906 - - 0 - 0.00%
2019-10-10 0 0.040 0.037 0.044 - - 0 0 - 0.824 0.762 0.906 - - 0 - 0.00%
2019-10-09 0 0.040 0.038 0.045 - - 0 0 - 0.824 0.783 0.927 - - 0 - 0.00%
2019-10-08 0 0.040 0.040 0.041 0.040 0.042 420,000 17,200 0.0410 0.824 0.824 0.845 0.824 0.865 20,391 0.8435 -4.76%
2019-10-04 0 0.042 0.040 0.042 0.040 0.042 60,000 2,420 0.0403 0.865 0.824 0.865 0.824 0.865 2,913 0.8308 0.00%
2019-10-03 0 0.042 0.040 0.042 - - 0 0 - 0.865 0.824 0.865 - - 0 - -2.33%
2019-10-02 0 0.043 0.042 0.043 - - 0 0 - 0.886 0.865 0.886 - - 0 - 0.00%
2019-09-30 0 0.043 0.040 0.043 - - 0 0 - 0.886 0.824 0.886 - - 0 - 0.00%
2019-09-27 0 0.043 0.040 0.045 0.043 0.043 300,000 12,900 0.0430 0.886 0.824 0.927 0.886 0.886 14,565 0.8857 0.00%
2019-09-26 0 0.043 0.040 0.045 - - 0 0 - 0.886 0.824 0.927 - - 0 - 0.00%
2019-09-25 0 0.043 0.041 0.043 0.041 0.043 150,000 6,190 0.0413 0.886 0.845 0.886 0.845 0.886 7,282 0.8500 -2.27%
2019-09-24 0 0.044 0.041 0.044 0.041 0.044 30,000 1,260 0.0420 0.906 0.845 0.906 0.845 0.906 1,456 0.8651 2.33%
2019-09-23 0 0.043 0.041 0.043 0.041 0.043 110,000 4,530 0.0412 0.886 0.845 0.886 0.845 0.886 5,340 0.8483 -2.27%
2019-09-20 0 0.044 0.041 0.044 0.045 0.045 260,000 11,700 0.0450 0.906 0.845 0.906 0.927 0.927 12,623 0.9269 4.76%
2019-09-19 0 0.042 0.041 0.043 0.041 0.043 120,000 4,950 0.0413 0.865 0.845 0.886 0.845 0.886 5,826 0.8497 -2.33%
2019-09-18 0 0.043 0.041 0.043 0.041 0.046 800,000 33,370 0.0417 0.886 0.845 0.886 0.845 0.948 38,839 0.8592 -4.44%
2019-09-17 0 0.045 0.043 0.045 0.040 0.049 3,590,000 151,640 0.0422 0.927 0.886 0.927 0.824 1.009 174,290 0.8700 9.76%
2019-09-16 0 0.041 0.038 0.042 0.037 0.041 610,000 22,910 0.0376 0.845 0.783 0.865 0.762 0.845 29,615 0.7736 0.00%
2019-09-13 0 0.041 0.039 0.041 0.039 0.045 2,562,000 103,450 0.0404 0.845 0.803 0.845 0.803 0.927 124,382 0.8317 2.50%
2019-09-12 0 0.040 0.040 0.044 0.040 0.040 110,000 4,400 0.0400 0.824 0.824 0.906 0.824 0.824 5,340 0.8239 -2.44%
2019-09-11 0 0.041 0.041 0.045 0.041 0.045 170,000 7,010 0.0412 0.845 0.845 0.927 0.845 0.927 8,253 0.8494 0.00%
2019-09-10 0 0.041 0.040 0.045 0.040 0.043 1,270,000 53,180 0.0419 0.845 0.824 0.927 0.824 0.886 61,657 0.8625 -2.38%
2019-09-09 0 0.042 0.042 0.045 0.042 0.046 150,000 6,460 0.0431 0.865 0.865 0.927 0.865 0.948 7,282 0.8871 -8.70%
2019-09-06 0 0.046 0.043 0.046 0.041 0.046 218,000 9,346 0.0429 0.948 0.886 0.948 0.845 0.948 10,584 0.8831 9.52%
2019-09-05 0 0.042 0.042 0.045 0.041 0.041 60,000 2,460 0.0410 0.865 0.865 0.927 0.845 0.845 2,913 0.8445 -8.70%
2019-09-04 0 0.046 0.042 0.046 0.045 0.047 70,000 3,230 0.0461 0.948 0.865 0.948 0.927 0.968 3,398 0.9504 -2.13%
2019-09-03 0 0.047 0.042 0.047 0.043 0.048 40,000 1,770 0.0443 0.968 0.865 0.968 0.886 0.989 1,942 0.9115 6.82%
2019-09-02 0 0.044 0.042 0.044 0.044 0.044 10,000 440 0.0440 0.906 0.865 0.906 0.906 0.906 485 0.9063 -2.22%
2019-08-30 0 0.045 0.045 0.048 0.044 0.049 30,000 1,370 0.0457 0.927 0.927 0.989 0.906 1.009 1,456 0.9406 0.00%
2019-08-29 0 0.045 0.045 0.049 0.043 0.060 2,730,000 136,660 0.0501 0.927 0.927 1.009 0.886 1.236 132,538 1.0311 0.00%
2019-08-28 0 0.045 0.040 0.045 - - 1,400 50 0.0357 0.927 0.824 0.927 - - 68 0.7356 0.00%
2019-08-27 0 0.045 0.042 0.045 0.043 0.046 130,000 5,740 0.0442 0.927 0.865 0.927 0.886 0.948 6,311 0.9095 0.00%
2019-08-26 0 0.045 0.040 0.049 0.044 0.045 510,000 22,830 0.0448 0.927 0.824 1.009 0.906 0.927 24,760 0.9221 0.00%
2019-08-23 0 0.045 0.041 0.045 - - 0 0 - 0.927 0.845 0.927 - - 0 - 0.00%
2019-08-22 0 0.045 0.040 0.045 - - 0 0 - 0.927 0.824 0.927 - - 0 - 0.00%
2019-08-21 0 0.045 0.040 0.045 0.046 0.046 10,000 460 0.0460 0.927 0.824 0.927 0.948 0.948 485 0.9475 4.65%
2019-08-20 0 0.043 0.038 0.045 0.043 0.045 410,000 17,650 0.0430 0.886 0.783 0.927 0.886 0.927 19,905 0.8867 -6.52%
2019-08-19 0 0.046 0.040 0.046 0.037 0.046 110,000 4,160 0.0378 0.948 0.824 0.948 0.762 0.948 5,340 0.7790 9.52%
2019-08-16 0 0.042 0.039 0.042 - - 0 0 - 0.865 0.803 0.865 - - 0 - 0.00%
2019-08-15 0 0.042 0.042 0.043 0.042 0.042 80,000 3,360 0.0420 0.865 0.865 0.886 0.865 0.865 3,884 0.8651 -2.33%
2019-08-14 0 0.043 0.043 0.046 0.043 0.043 50,000 2,150 0.0430 0.886 0.886 0.948 0.886 0.886 2,427 0.8857 -6.52%
2019-08-13 0 0.046 0.042 0.046 0.042 0.048 160,000 6,940 0.0434 0.948 0.865 0.948 0.865 0.989 7,768 0.8934 6.98%
2019-08-12 0 0.043 0.043 0.047 0.042 0.047 1,870,000 80,830 0.0432 0.886 0.886 0.968 0.865 0.968 90,786 0.8903 -12.24%
2019-08-09 0 0.049 0.045 0.049 0.048 0.050 40,000 1,960 0.0490 1.009 0.927 1.009 0.989 1.030 1,942 1.0093 2.08%
2019-08-08 0 0.048 0.045 0.048 0.048 0.054 220,000 11,260 0.0512 0.989 0.927 0.989 0.989 1.112 10,681 1.0542 -4.00%
2019-08-07 0 0.050 0.045 0.050 0.046 0.051 140,000 6,690 0.0478 1.030 0.927 1.030 0.948 1.050 6,797 0.9843 11.11%
2019-08-06 0 0.045 0.045 0.046 0.042 0.045 1,680,000 73,290 0.0436 0.927 0.927 0.948 0.865 0.927 81,562 0.8986 -8.16%
2019-08-05 0 0.049 0.046 0.049 0.048 0.050 170,000 8,180 0.0481 1.009 0.948 1.009 0.989 1.030 8,253 0.9911 -7.55%
2019-08-02 0 0.053 0.048 0.053 0.048 0.055 30,000 1,510 0.0503 1.092 0.989 1.092 0.989 1.133 1,456 1.0368 0.00%
2019-08-01 0 0.053 0.050 0.053 0.053 0.055 200,000 10,840 0.0542 1.092 1.030 1.092 1.092 1.133 9,710 1.1164 -3.64%
2019-07-31 0 0.055 0.050 0.055 0.056 0.056 10,000 560 0.0560 1.133 1.030 1.133 1.153 1.153 485 1.1535 3.77%
2019-07-30 0 0.053 0.050 0.053 - - 0 0 - 1.092 1.030 1.092 - - 0 - 0.00%
2019-07-29 0 0.053 0.049 0.053 0.053 0.054 150,000 8,000 0.0533 1.092 1.009 1.092 1.092 1.112 7,282 1.0986 6.00%
2019-07-26 0 0.050 0.047 0.051 0.050 0.050 220,000 11,000 0.0500 1.030 0.968 1.050 1.030 1.030 10,681 1.0299 -1.96%
2019-07-25 0 0.051 0.047 0.052 0.047 0.051 90,000 4,270 0.0474 1.050 0.968 1.071 0.968 1.050 4,369 0.9773 -1.92%
2019-07-24 0 0.052 0.047 0.052 - - 0 0 - 1.071 0.968 1.071 - - 0 - 0.00%
2019-07-23 0 0.052 0.048 0.054 - - 0 0 - 1.071 0.989 1.112 - - 0 - 0.00%
2019-07-22 0 0.052 0.048 0.054 0.050 0.053 214,000 10,730 0.0501 1.071 0.989 1.112 1.030 1.092 10,389 1.0328 4.00%
2019-07-19 0 0.050 0.050 0.053 0.050 0.054 1,320,000 66,260 0.0502 1.030 1.030 1.092 1.030 1.112 64,084 1.0339 2.04%
2019-07-18 0 0.049 0.049 0.050 0.049 0.049 300,000 14,700 0.0490 1.009 1.009 1.030 1.009 1.009 14,565 1.0093 2.08%
2019-07-17 0 0.048 0.048 0.049 0.048 0.049 470,000 22,720 0.0483 0.989 0.989 1.009 0.989 1.009 22,818 0.9957 2.13%
2019-07-16 0 0.047 0.043 0.048 0.047 0.047 210,000 9,870 0.0470 0.968 0.886 0.989 0.968 0.968 10,195 0.9681 2.17%
2019-07-15 0 0.046 0.041 0.047 - - 0 0 - 0.948 0.845 0.968 - - 0 - 0.00%
2019-07-12 0 0.046 0.043 0.046 - - 0 0 - 0.948 0.886 0.948 - - 0 - 0.00%
2019-07-11 0 0.046 0.041 0.046 0.041 0.048 580,000 25,570 0.0441 0.948 0.845 0.948 0.845 0.989 28,158 0.9081 2.22%
2019-07-10 0 0.045 0.045 0.048 - - 0 0 - 0.927 0.927 0.989 - - 0 - 0.00%
2019-07-09 0 0.045 0.045 0.048 0.044 0.045 140,000 6,220 0.0444 0.927 0.927 0.989 0.906 0.927 6,797 0.9151 -8.16%
2019-07-08 0 0.049 0.047 0.050 0.049 0.049 200,000 9,800 0.0490 1.009 0.968 1.030 1.009 1.009 9,710 1.0093 2.08%
2019-07-05 0 0.048 0.046 0.052 0.046 0.048 140,000 6,520 0.0466 0.989 0.948 1.071 0.948 0.989 6,797 0.9593 6.67%
2019-07-04 0 0.045 0.045 0.054 0.044 0.049 250,000 12,040 0.0482 0.927 0.927 1.112 0.906 1.009 12,137 0.9920 -8.16%
2019-07-03 0 0.049 0.049 0.052 - - 0 0 - 1.009 1.009 1.071 - - 0 - 0.00%
2019-07-02 0 0.049 0.049 0.054 0.048 0.052 340,000 17,220 0.0506 1.009 1.009 1.112 0.989 1.071 16,507 1.0432 2.08%
2019-06-28 0 0.048 0.047 0.051 0.047 0.048 80,000 3,790 0.0474 0.989 0.968 1.050 0.968 0.989 3,884 0.9758 -7.69%
2019-06-27 0 0.052 0.048 0.052 0.053 0.054 130,000 6,900 0.0531 1.071 0.989 1.071 1.092 1.112 6,311 1.0933 6.12%
2019-06-26 0 0.049 0.049 0.054 0.048 0.048 100,000 4,800 0.0480 1.009 1.009 1.112 0.989 0.989 4,855 0.9887 -7.55%
2019-06-25 0 0.053 0.048 0.053 - - 0 0 - 1.092 0.989 1.092 - - 0 - 0.00%
2019-06-24 0 0.053 0.048 0.054 - - 0 0 - 1.092 0.989 1.112 - - 0 - 0.00%
2019-06-21 0 0.053 0.048 0.054 0.053 0.053 10,000 530 0.0530 1.092 0.989 1.112 1.092 1.092 485 1.0917 10.42%
2019-06-20 0 0.048 0.048 0.054 0.047 0.047 120,000 5,640 0.0470 0.989 0.989 1.112 0.968 0.968 5,826 0.9681 -9.43%
2019-06-19 0 0.053 0.048 0.054 - - 0 0 - 1.092 0.989 1.112 - - 0 - 0.00%
2019-06-18 0 0.053 0.045 0.054 - - 0 0 - 1.092 0.927 1.112 - - 0 - 0.00%
2019-06-17 0 0.053 0.053 0.054 0.053 0.053 360,000 19,080 0.0530 1.092 1.092 1.112 1.092 1.092 17,478 1.0917 0.00%
2019-06-14 0 0.053 0.049 0.054 0.049 0.053 40,000 2,040 0.0510 1.092 1.009 1.112 1.009 1.092 1,942 1.0505 8.16%
2019-06-13 0 0.049 0.048 0.050 0.050 0.050 20,000 1,000 0.0500 1.009 0.989 1.030 1.030 1.030 971 1.0299 0.00%
2019-06-12 0 0.049 0.049 0.053 0.049 0.050 50,000 2,470 0.0494 1.009 1.009 1.092 1.009 1.030 2,427 1.0175 -3.92%
2019-06-11 0 0.051 0.051 0.053 0.051 0.053 240,000 12,460 0.0519 1.050 1.050 1.092 1.050 1.092 11,652 1.0694 -3.77%
2019-06-10 0 0.053 0.052 0.053 0.051 0.053 280,000 14,420 0.0515 1.092 1.071 1.092 1.050 1.092 13,594 1.0608 -1.85%
2019-06-06 0 0.054 0.051 0.054 - - 0 0 - 1.112 1.050 1.112 - - 0 - 0.00%
2019-06-05 0 0.054 0.051 0.054 0.051 0.055 550,000 29,260 0.0532 1.112 1.050 1.112 1.050 1.133 26,702 1.0958 1.89%
2019-06-04 0 0.053 0.051 0.054 0.051 0.060 1,010,000 53,980 0.0534 1.092 1.050 1.112 1.050 1.236 49,034 1.1009 -3.64%
2019-06-03 0 0.055 0.053 0.055 0.051 0.055 70,000 3,810 0.0544 1.133 1.092 1.133 1.050 1.133 3,398 1.1211 -1.79%
2019-05-31 0 0.056 0.051 0.056 - - 0 0 - 1.153 1.050 1.153 - - 0 - 0.00%
2019-05-30 0 0.056 0.052 0.056 - - 0 0 - 1.153 1.071 1.153 - - 0 - 0.00%
2019-05-29 0 0.056 0.053 0.056 0.056 0.057 150,000 8,460 0.0564 1.153 1.092 1.153 1.153 1.174 7,282 1.1617 -1.75%
2019-05-28 0 0.057 0.054 0.057 0.055 0.057 150,000 8,320 0.0555 1.174 1.112 1.174 1.133 1.174 7,282 1.1425 -3.39%
2019-05-27 0 0.059 0.056 0.059 - - 0 0 - 1.215 1.153 1.215 - - 0 - -1.67%
2019-05-24 0 0.060 0.057 0.060 - - 0 0 - 1.236 1.174 1.236 - - 0 - 0.00%
2019-05-23 0 0.060 0.060 0.061 0.057 0.062 1,080,000 63,710 0.0590 1.236 1.236 1.256 1.174 1.277 52,433 1.2151 3.45%
2019-05-22 0 0.058 0.058 0.060 0.057 0.058 230,000 13,140 0.0571 1.195 1.195 1.236 1.174 1.195 11,166 1.1768 0.00%
2019-05-21 0 0.058 0.058 0.062 0.057 0.058 190,000 10,950 0.0576 1.195 1.195 1.277 1.174 1.195 9,224 1.1871 0.00%
2019-05-20 0 0.058 0.057 0.058 0.058 0.058 100,000 5,800 0.0580 1.195 1.174 1.195 1.195 1.195 4,855 1.1947 0.00%
2019-05-17 0 0.058 0.058 0.061 0.058 0.062 450,000 26,590 0.0591 1.195 1.195 1.256 1.195 1.277 21,847 1.2171 -6.45%
2019-05-16 0 0.062 0.060 0.062 - - 0 0 - 1.277 1.236 1.277 - - 0 - 0.00%
2019-05-15 0 0.062 0.060 0.062 0.060 0.063 220,000 13,340 0.0606 1.277 1.236 1.277 1.236 1.298 10,681 1.2490 -1.59%
2019-05-14 0 0.063 0.061 0.065 0.060 0.065 1,690,000 104,420 0.0618 1.298 1.256 1.339 1.236 1.339 82,047 1.2727 3.28%
2019-05-10 0 0.061 0.059 0.061 0.058 0.061 284,000 16,592 0.0584 1.256 1.215 1.256 1.195 1.256 13,788 1.2034 1.67%
2019-05-09 0 0.060 0.057 0.060 - - 0 0 - 1.236 1.174 1.236 - - 0 - 0.00%
2019-05-08 0 0.060 0.057 0.060 0.060 0.065 340,000 21,070 0.0620 1.236 1.174 1.236 1.236 1.339 16,507 1.2765 -1.64%
2019-05-07 0 0.061 0.059 0.061 0.058 0.061 1,020,000 61,060 0.0599 1.256 1.215 1.256 1.195 1.256 49,520 1.2330 0.00%
2019-05-06 0 0.061 0.058 0.061 0.061 0.061 590,000 35,990 0.0610 1.256 1.195 1.256 1.256 1.256 28,644 1.2565 -3.17%
2019-05-03 0 0.063 0.061 0.063 0.057 0.072 1,730,000 103,350 0.0597 1.298 1.256 1.298 1.174 1.483 83,989 1.2305 5.00%
2019-05-02 0 0.060 0.057 0.060 0.060 0.061 90,000 5,440 0.0604 1.236 1.174 1.236 1.236 1.256 4,369 1.2450 -1.64%
2019-04-30 0 0.061 0.061 0.070 - - 0 0 - 1.256 1.256 1.442 - - 0 - 0.00%
2019-04-29 0 0.061 0.061 0.067 0.061 0.067 90,000 5,550 0.0617 1.256 1.256 1.380 1.256 1.380 4,369 1.2702 -3.17%
2019-04-26 0 0.063 0.062 0.063 - - 0 0 - 1.298 1.277 1.298 - - 0 - -1.56%
2019-04-25 0 0.064 0.061 0.064 - - 0 0 - 1.318 1.256 1.318 - - 0 - 0.00%
2019-04-24 0 0.064 0.062 0.066 0.064 0.064 60,000 3,840 0.0640 1.318 1.277 1.359 1.318 1.318 2,913 1.3183 -3.03%
2019-04-23 0 0.066 0.062 0.066 - - 0 0 - 1.359 1.277 1.359 - - 0 - 0.00%
2019-04-18 0 0.066 0.062 0.066 0.061 0.067 430,000 27,560 0.0641 1.359 1.277 1.359 1.256 1.380 20,876 1.3202 3.12%
2019-04-17 0 0.064 0.062 0.064 0.063 0.064 40,000 2,530 0.0633 1.318 1.277 1.318 1.298 1.318 1,942 1.3028 1.59%
2019-04-16 0 0.063 0.063 0.065 0.063 0.067 500,000 33,100 0.0662 1.298 1.298 1.339 1.298 1.380 24,274 1.3636 -4.55%
2019-04-15 0 0.066 0.063 0.066 0.066 0.066 110,000 7,260 0.0660 1.359 1.298 1.359 1.359 1.359 5,340 1.3595 0.00%
2019-04-12 0 0.066 0.063 0.066 - - 0 0 - 1.359 1.298 1.359 - - 0 - 0.00%
2019-04-11 0 0.066 0.063 0.068 0.065 0.075 1,240,000 83,200 0.0671 1.359 1.298 1.401 1.339 1.545 60,201 1.3820 1.54%
2019-04-10 0 0.065 0.063 0.065 0.059 0.070 820,000 51,190 0.0624 1.339 1.298 1.339 1.215 1.442 39,810 1.2859 4.84%
2019-04-09 0 0.062 0.063 0.067 0.061 0.067 324,000 20,998 0.0648 1.277 1.298 1.380 1.256 1.380 15,730 1.3349 -7.46%
2019-04-08 0 0.067 0.062 0.070 0.067 0.067 200,000 13,400 0.0670 1.380 1.277 1.442 1.380 1.380 9,710 1.3801 0.00%
2019-04-04 0 0.067 0.062 0.067 0.064 0.067 600,000 39,180 0.0653 1.380 1.277 1.380 1.318 1.380 29,129 1.3450 0.00%
2019-04-03 0 0.067 0.062 0.067 0.059 0.069 1,570,000 104,370 0.0665 1.380 1.277 1.380 1.215 1.421 76,222 1.3693 11.67%
2019-04-02 0 0.060 0.058 0.061 0.059 0.062 458,000 27,576 0.0602 1.236 1.195 1.256 1.215 1.277 22,235 1.2402 -3.23%
2019-04-01 0 0.062 0.062 0.064 0.059 0.062 550,000 33,840 0.0615 1.277 1.277 1.318 1.215 1.277 26,702 1.2673 8.77%
2019-03-29 0 0.057 0.056 0.058 0.057 0.059 1,510,000 86,840 0.0575 1.174 1.153 1.195 1.174 1.215 73,309 1.1846 -10.94%
2019-03-28 0 0.064 0.063 0.064 0.059 0.064 100,000 6,240 0.0624 1.318 1.298 1.318 1.215 1.318 4,855 1.2853 -3.03%
2019-03-27 0 0.066 0.060 0.068 - - 0 0 - 1.359 1.236 1.401 - - 0 - 0.00%
2019-03-26 0 0.066 0.061 0.073 - - 0 0 - 1.359 1.256 1.504 - - 0 - 0.00%
2019-03-25 0 0.066 0.059 0.073 - - 0 0 - 1.359 1.215 1.504 - - 0 - 0.00%
2019-03-22 0 0.066 0.060 0.073 - - 0 0 - 1.359 1.236 1.504 - - 0 - 0.00%
2019-03-21 0 0.066 0.065 0.068 0.066 0.068 660,000 43,620 0.0661 1.359 1.339 1.401 1.359 1.401 32,042 1.3613 -2.94%
2019-03-20 0 0.068 0.066 0.068 0.066 0.070 890,000 58,830 0.0661 1.401 1.359 1.401 1.359 1.442 43,208 1.3615 3.03%
2019-03-19 0 0.066 0.066 0.069 0.066 0.077 930,000 67,550 0.0726 1.359 1.359 1.421 1.359 1.586 45,150 1.4961 -2.94%
2019-03-18 0 0.068 0.068 0.072 0.068 0.075 300,000 20,870 0.0696 1.401 1.401 1.483 1.401 1.545 14,565 1.4329 -6.85%
2019-03-15 0 0.073 0.065 0.073 0.073 0.073 30,000 2,190 0.0730 1.504 1.339 1.504 1.504 1.504 1,456 1.5036 5.80%
2019-03-14 0 0.069 0.067 0.070 0.067 0.074 700,000 48,110 0.0687 1.421 1.380 1.442 1.380 1.524 33,984 1.4157 1.47%
2019-03-13 0 0.068 0.062 0.068 - - 0 0 - 1.401 1.277 1.401 - - 0 - 0.00%
2019-03-12 0 0.068 0.063 0.068 0.067 0.068 420,000 28,550 0.0680 1.401 1.298 1.401 1.380 1.401 20,391 1.4002 0.00%
2019-03-11 0 0.068 0.062 0.068 0.068 0.068 1,300,000 88,400 0.0680 1.401 1.277 1.401 1.401 1.401 63,113 1.4007 1.49%
2019-03-08 0 0.067 0.062 0.067 0.068 0.068 16,000 1,022 0.0639 1.380 1.277 1.380 1.401 1.401 777 1.3157 4.69%
2019-03-07 0 0.064 0.064 0.066 0.057 0.075 2,920,000 187,800 0.0643 1.318 1.318 1.359 1.174 1.545 141,763 1.3248 12.28%
2019-03-06 0 0.057 0.057 0.060 0.056 0.060 192,000 10,796 0.0562 1.174 1.174 1.236 1.153 1.236 9,321 1.1582 0.00%
2019-03-05 0 0.057 0.057 0.060 0.057 0.060 170,000 9,760 0.0574 1.174 1.174 1.236 1.174 1.236 8,253 1.1826 -1.72%
2019-03-04 0 0.058 0.058 0.061 0.055 0.063 360,000 22,010 0.0611 1.195 1.195 1.256 1.133 1.298 17,478 1.2593 -6.45%
2019-03-01 0 0.062 0.062 0.064 - - 0 0 - 1.277 1.277 1.318 - - 0 - 0.00%
2019-02-28 0 0.062 0.058 0.062 - - 0 0 - 1.277 1.195 1.277 - - 0 - -1.59%
2019-02-27 0 0.063 0.060 0.063 - - 0 0 - 1.298 1.236 1.298 - - 0 - 0.00%
2019-02-26 0 0.063 0.059 0.063 0.058 0.064 350,000 21,960 0.0627 1.298 1.215 1.298 1.195 1.318 16,992 1.2924 1.61%
2019-02-25 0 0.062 0.059 0.062 0.060 0.063 710,000 42,780 0.0603 1.277 1.215 1.277 1.236 1.298 34,470 1.2411 6.90%
2019-02-22 0 0.058 0.057 0.058 0.056 0.060 680,000 40,400 0.0594 1.195 1.174 1.195 1.153 1.236 33,013 1.2238 1.75%
2019-02-21 0 0.057 0.057 0.058 0.057 0.060 130,000 7,620 0.0586 1.174 1.174 1.195 1.174 1.236 6,311 1.2073 1.79%
2019-02-20 0 0.056 0.056 0.060 0.056 0.056 40,000 2,240 0.0560 1.153 1.153 1.236 1.153 1.153 1,942 1.1535 0.00%
2019-02-19 0 0.056 0.054 0.057 0.053 0.060 926,000 54,020 0.0583 1.153 1.112 1.174 1.092 1.236 44,956 1.2016 0.00%
2019-02-18 0 0.056 0.055 0.060 0.055 0.056 200,000 11,150 0.0558 1.153 1.133 1.236 1.133 1.153 9,710 1.1483 1.82%
2019-02-15 0 0.055 0.055 0.061 0.055 0.055 70,000 3,850 0.0550 1.133 1.133 1.256 1.133 1.133 3,398 1.1329 -8.33%
2019-02-14 0 0.060 0.056 0.060 0.060 0.060 100,000 6,000 0.0600 1.236 1.153 1.236 1.236 1.236 4,855 1.2359 0.00%
2019-02-13 0 0.060 0.056 0.062 0.060 0.060 600,000 36,000 0.0600 1.236 1.153 1.277 1.236 1.236 29,129 1.2359 1.69%
2019-02-12 0 0.059 0.056 0.062 - - 0 0 - 1.215 1.153 1.277 - - 0 - 0.00%
2019-02-11 0 0.059 0.056 0.059 - - 0 0 - 1.215 1.153 1.215 - - 0 - -1.67%
2019-02-08 0 0.060 0.056 0.061 0.060 0.065 30,000 1,850 0.0617 1.236 1.153 1.256 1.236 1.339 1,456 1.2702 7.14%
2019-02-04 0 0.056 0.055 0.056 0.056 0.056 80,000 4,480 0.0560 1.153 1.133 1.153 1.153 1.153 3,884 1.1535 1.82%
2019-02-01 0 0.055 0.052 0.056 - - 0 0 - 1.133 1.071 1.153 - - 0 - 0.00%
2019-01-31 0 0.055 0.055 0.056 0.055 0.055 10,000 550 0.0550 1.133 1.133 1.153 1.133 1.133 485 1.1329 -1.79%
2019-01-30 0 0.056 0.055 0.060 0.053 0.057 180,000 10,030 0.0557 1.153 1.133 1.236 1.092 1.174 8,739 1.1478 0.00%
2019-01-29 0 0.056 0.053 0.060 0.056 0.056 30,000 1,680 0.0560 1.153 1.092 1.236 1.153 1.153 1,456 1.1535 1.82%
2019-01-28 0 0.055 0.052 0.059 - - 0 0 - 1.133 1.071 1.215 - - 0 - 0.00%
2019-01-25 0 0.055 0.052 0.060 - - 0 0 - 1.133 1.071 1.236 - - 0 - 0.00%
2019-01-24 0 0.055 0.052 0.060 0.050 0.055 70,000 3,710 0.0530 1.133 1.071 1.236 1.030 1.133 3,398 1.0917 -6.78%
2019-01-23 0 0.059 0.052 0.059 - - 0 0 - 1.215 1.071 1.215 - - 0 - 0.00%
2019-01-22 0 0.059 0.051 0.059 0.057 0.059 90,000 5,150 0.0572 1.215 1.050 1.215 1.174 1.215 4,369 1.1787 11.32%
2019-01-21 0 0.053 0.053 0.056 0.052 0.053 390,000 20,500 0.0526 1.092 1.092 1.153 1.071 1.092 18,934 1.0827 -5.36%
2019-01-18 0 0.056 0.052 0.058 - - 0 0 - 1.153 1.071 1.195 - - 0 - 0.00%
2019-01-17 0 0.056 0.052 0.058 - - 0 0 - 1.153 1.071 1.195 - - 0 - 0.00%
2019-01-16 0 0.056 0.053 0.057 0.053 0.056 30,000 1,650 0.0550 1.153 1.092 1.174 1.092 1.153 1,456 1.1329 1.82%
2019-01-15 0 0.055 0.055 0.057 0.055 0.058 60,000 3,340 0.0557 1.133 1.133 1.174 1.133 1.195 2,913 1.1466 -1.79%
2019-01-14 0 0.056 0.056 0.061 0.056 0.062 240,000 13,550 0.0565 1.153 1.153 1.256 1.153 1.277 11,652 1.1629 -11.11%
2019-01-11 0 0.063 0.056 0.063 0.063 0.063 10,000 630 0.0630 1.298 1.153 1.298 1.298 1.298 485 1.2977 8.62%
2019-01-10 0 0.058 0.056 0.063 - - 0 0 - 1.195 1.153 1.298 - - 0 - 0.00%
2019-01-09 0 0.058 0.056 0.062 - - 0 0 - 1.195 1.153 1.277 - - 0 - 0.00%
2019-01-08 0 0.058 0.056 0.060 - - 0 0 - 1.195 1.153 1.236 - - 0 - 0.00%
2019-01-07 0 0.058 0.056 0.059 0.055 0.058 100,000 5,600 0.0560 1.195 1.153 1.215 1.133 1.195 4,855 1.1535 -1.69%
2019-01-04 0 0.059 0.059 0.061 0.059 0.063 1,222,000 74,918 0.0613 1.215 1.215 1.256 1.215 1.298 59,327 1.2628 3.51%
2019-01-03 0 0.057 0.055 0.057 0.057 0.057 40,000 2,280 0.0570 1.174 1.133 1.174 1.174 1.174 1,942 1.1741 -6.56%
2019-01-02 0 0.061 0.057 0.064 - - 0 0 - 1.256 1.174 1.318 - - 0 - 0.00%
2018-12-31 0 0.061 0.057 0.061 0.062 0.064 40,000 2,500 0.0625 1.256 1.174 1.256 1.277 1.318 1,942 1.2874 -1.61%
2018-12-28 0 0.062 0.058 0.062 0.057 0.062 300,000 17,390 0.0580 1.277 1.195 1.277 1.174 1.277 14,565 1.1940 6.90%
2018-12-27 0 0.058 0.058 0.063 0.058 0.058 20,000 1,160 0.0580 1.195 1.195 1.298 1.195 1.195 971 1.1947 -3.33%
2018-12-24 0 0.060 0.056 0.062 - - 0 0 - 1.236 1.153 1.277 - - 0 - 0.00%
2018-12-21 0 0.060 0.056 0.061 - - 0 0 - 1.236 1.153 1.256 - - 0 - 0.00%
2018-12-20 0 0.060 0.057 0.061 0.057 0.064 540,000 32,400 0.0600 1.236 1.174 1.256 1.174 1.318 26,216 1.2359 1.69%
2018-12-19 0 0.059 0.056 0.060 - - 0 0 - 1.215 1.153 1.236 - - 0 - 0.00%
2018-12-18 0 0.059 0.057 0.059 0.058 0.059 340,000 20,020 0.0589 1.215 1.174 1.215 1.195 1.215 16,507 1.2128 7.27%
2018-12-17 0 0.055 0.055 0.060 0.055 0.057 40,000 2,240 0.0560 1.133 1.133 1.236 1.133 1.174 1,942 1.1535 -8.33%
2018-12-14 0 0.060 0.057 0.060 0.060 0.060 90,000 5,400 0.0600 1.236 1.174 1.236 1.236 1.236 4,369 1.2359 9.09%
2018-12-13 0 0.055 0.055 0.060 0.055 0.058 90,000 5,030 0.0559 1.133 1.133 1.236 1.133 1.195 4,369 1.1512 -9.84%
2018-12-12 0 0.061 0.058 0.061 0.060 0.062 610,000 37,240 0.0610 1.256 1.195 1.256 1.236 1.277 29,615 1.2575 10.91%
2018-12-11 0 0.055 0.055 0.061 0.055 0.055 10,000 550 0.0550 1.133 1.133 1.256 1.133 1.133 485 1.1329 0.00%
2018-12-10 0 0.055 0.055 0.060 0.055 0.055 50,000 2,750 0.0550 1.133 1.133 1.236 1.133 1.133 2,427 1.1329 0.00%
2018-12-07 0 0.055 0.055 0.060 0.055 0.057 360,000 19,870 0.0552 1.133 1.133 1.236 1.133 1.174 17,478 1.1369 -1.79%
2018-12-06 0 0.056 0.055 0.065 - - 0 0 - 1.153 1.133 1.339 - - 0 - 0.00%
2018-12-05 0 0.056 0.056 0.065 0.056 0.056 22,000 1,220 0.0555 1.153 1.153 1.339 1.153 1.153 1,068 1.1422 -5.08%
2018-12-04 0 0.059 0.059 0.065 0.058 0.059 100,000 5,820 0.0582 1.215 1.215 1.339 1.195 1.215 4,855 1.1988 -3.28%
2018-12-03 0 0.061 0.059 0.065 0.061 0.065 450,000 28,300 0.0629 1.256 1.215 1.339 1.256 1.339 21,847 1.2954 -6.15%
2018-11-30 0 0.065 0.056 0.065 0.060 0.065 1,800,000 113,970 0.0633 1.339 1.153 1.339 1.236 1.339 87,388 1.3042 8.33%
2018-11-29 0 0.060 0.058 0.060 0.057 0.060 1,010,000 59,800 0.0592 1.236 1.195 1.236 1.174 1.236 49,034 1.2196 7.14%
2018-11-28 0 0.056 0.055 0.059 0.056 0.056 110,000 6,160 0.0560 1.153 1.133 1.215 1.153 1.153 5,340 1.1535 1.82%
2018-11-27 0 0.055 0.055 0.059 0.055 0.055 270,000 14,850 0.0550 1.133 1.133 1.215 1.133 1.133 13,108 1.1329 0.00%
2018-11-26 0 0.055 0.055 0.059 0.055 0.055 370,000 20,350 0.0550 1.133 1.133 1.215 1.133 1.133 17,963 1.1329 -6.78%
2018-11-23 0 0.059 0.056 0.059 0.055 0.059 60,000 3,340 0.0557 1.215 1.153 1.215 1.133 1.215 2,913 1.1466 7.27%
2018-11-22 0 0.055 0.053 0.055 0.055 0.060 920,000 52,250 0.0568 1.133 1.092 1.133 1.133 1.236 44,665 1.1698 10.00%
2018-11-21 0 0.050 0.049 0.055 0.050 0.050 60,000 3,000 0.0500 1.030 1.009 1.133 1.030 1.030 2,913 1.0299 -5.66%
2018-11-20 0 0.053 0.052 0.054 0.051 0.053 360,000 18,780 0.0522 1.092 1.071 1.112 1.050 1.092 17,478 1.0745 1.92%
2018-11-19 0 0.052 0.052 0.058 - - 0 0 - 1.071 1.071 1.195 - - 0 - 0.00%
2018-11-16 0 0.052 0.052 0.058 0.052 0.053 70,000 3,670 0.0524 1.071 1.071 1.195 1.071 1.092 3,398 1.0799 -10.34%
2018-11-15 0 0.058 0.058 0.059 0.053 0.059 3,330,000 181,080 0.0544 1.195 1.195 1.215 1.092 1.215 161,668 1.1201 20.83%
2018-11-14 0 0.048 0.048 0.056 0.048 0.048 100,000 4,800 0.0480 0.989 0.989 1.153 0.989 0.989 4,855 0.9887 -2.04%
2018-11-13 0 0.049 0.049 0.056 0.049 0.049 40,000 1,960 0.0490 1.009 1.009 1.153 1.009 1.009 1,942 1.0093 0.00%
2018-11-12 0 0.049 0.048 0.051 - - 0 0 - 1.009 0.989 1.050 - - 0 - 0.00%
2018-11-09 0 0.049 0.049 0.050 0.048 0.050 1,150,000 55,840 0.0486 1.009 1.009 1.030 0.989 1.030 55,831 1.0002 -3.92%
2018-11-08 0 0.051 0.050 0.051 0.049 0.052 220,000 10,840 0.0493 1.050 1.030 1.050 1.009 1.071 10,681 1.0149 2.00%
2018-11-07 0 0.050 0.048 0.052 - - 0 0 - 1.030 0.989 1.071 - - 0 - 0.00%
2018-11-06 0 0.050 0.048 0.050 - - 0 0 - 1.030 0.989 1.030 - - 0 - -1.96%
2018-11-05 0 0.051 0.048 0.051 - - 0 0 - 1.050 0.989 1.050 - - 0 - -1.92%
2018-11-02 0 0.052 0.050 0.052 0.050 0.052 1,580,000 80,330 0.0508 1.071 1.030 1.071 1.030 1.071 76,707 1.0472 8.33%
2018-11-01 0 0.048 0.048 0.050 0.048 0.049 7,160,000 350,720 0.0490 0.989 0.989 1.030 0.989 1.009 347,609 1.0089 -2.04%
2018-10-31 0 0.049 0.049 0.050 0.048 0.048 700,000 33,600 0.0480 1.009 1.009 1.030 0.989 0.989 33,984 0.9887 2.08%
2018-10-30 0 0.048 0.048 0.050 0.048 0.049 160,000 7,690 0.0481 0.989 0.989 1.030 0.989 1.009 7,768 0.9900 0.00%
2018-10-29 0 0.048 0.048 0.050 0.048 0.048 30,000 1,440 0.0480 0.989 0.989 1.030 0.989 0.989 1,456 0.9887 -2.04%
2018-10-26 0 0.049 0.049 0.051 0.048 0.049 180,000 8,720 0.0484 1.009 1.009 1.050 0.989 1.009 8,739 0.9979 0.00%
2018-10-25 0 0.049 0.049 0.051 0.048 0.051 160,000 7,820 0.0489 1.009 1.009 1.050 0.989 1.050 7,768 1.0067 -2.00%
2018-10-24 0 0.050 0.049 0.050 0.050 0.050 10,000 500 0.0500 1.030 1.009 1.030 1.030 1.030 485 1.0299 0.00%
2018-10-23 0 0.050 0.048 0.050 - - 0 0 - 1.030 0.989 1.030 - - 0 - 0.00%
2018-10-22 0 0.050 0.050 0.053 - - 0 0 - 1.030 1.030 1.092 - - 0 - 0.00%
2018-10-19 0 0.050 0.050 0.054 0.048 0.049 240,000 11,570 0.0482 1.030 1.030 1.112 0.989 1.009 11,652 0.9930 0.00%
2018-10-18 0 0.050 0.050 0.054 0.050 0.050 190,000 9,500 0.0500 1.030 1.030 1.112 1.030 1.030 9,224 1.0299 0.00%
2018-10-16 0 0.050 0.050 0.053 0.050 0.053 180,000 9,030 0.0502 1.030 1.030 1.092 1.030 1.092 8,739 1.0333 0.00%
2018-10-15 0 0.050 0.050 0.055 0.050 0.054 130,000 6,600 0.0508 1.030 1.030 1.133 1.030 1.112 6,311 1.0457 -5.66%
2018-10-12 0 0.053 0.050 0.053 0.045 0.053 490,000 25,710 0.0525 1.092 1.030 1.092 0.927 1.092 23,789 1.0808 1.92%
2018-10-11 0 0.052 0.049 0.052 0.048 0.054 471,000 23,546 0.0500 1.071 1.009 1.071 0.989 1.112 22,866 1.0297 -7.14%
2018-10-10 0 0.056 0.050 0.056 0.056 0.057 130,000 7,320 0.0563 1.153 1.030 1.153 1.153 1.174 6,311 1.1598 5.66%
2018-10-09 0 0.053 0.050 0.058 - - 0 0 - 1.092 1.030 1.195 - - 0 - 0.00%
2018-10-08 0 0.053 0.053 0.054 0.053 0.053 1,130,000 59,890 0.0530 1.092 1.092 1.112 1.092 1.092 54,860 1.0917 0.00%
2018-10-05 0 0.053 0.053 0.056 0.053 0.054 70,000 3,720 0.0531 1.092 1.092 1.153 1.092 1.112 3,398 1.0946 -8.62%
2018-10-04 0 0.058 0.058 0.059 0.054 0.062 2,500,000 138,810 0.0555 1.195 1.195 1.215 1.112 1.277 121,372 1.1437 11.54%
2018-10-03 0 0.052 0.052 0.055 0.051 0.051 100,000 5,100 0.0510 1.071 1.071 1.133 1.050 1.050 4,855 1.0505 -5.45%
2018-10-02 0 0.055 0.051 0.059 0.055 0.055 100,000 5,500 0.0550 1.133 1.050 1.215 1.133 1.133 4,855 1.1329 0.00%
2018-09-28 0 0.055 0.055 0.059 0.055 0.055 190,000 10,450 0.0550 1.133 1.133 1.215 1.133 1.133 9,224 1.1329 -8.33%
2018-09-27 0 0.060 0.058 0.060 - - 0 0 - 1.236 1.195 1.236 - - 0 - 0.00%
2018-09-26 0 0.060 0.057 0.060 - - 0 0 - 1.236 1.174 1.236 - - 0 - 0.00%
2018-09-24 0 0.060 0.056 0.060 0.054 0.061 440,000 24,520 0.0557 1.236 1.153 1.236 1.112 1.256 21,361 1.1479 15.38%
2018-09-21 0 0.052 0.052 0.055 0.052 0.055 1,160,000 63,000 0.0543 1.071 1.071 1.133 1.071 1.133 56,317 1.1187 -3.70%
2018-09-20 0 0.054 0.054 0.055 0.054 0.054 150,000 8,100 0.0540 1.112 1.112 1.133 1.112 1.112 7,282 1.1123 -1.82%
2018-09-19 0 0.055 0.054 0.055 0.054 0.055 810,000 43,910 0.0542 1.133 1.112 1.133 1.112 1.133 39,325 1.1166 1.85%
2018-09-18 0 0.054 0.052 0.055 0.052 0.055 2,430,000 132,160 0.0544 1.112 1.071 1.133 1.071 1.133 117,974 1.1203 1.89%
2018-09-17 0 0.053 0.047 0.055 0.053 0.057 720,000 38,880 0.0540 1.092 0.968 1.133 1.092 1.174 34,955 1.1123 -3.64%
2018-09-14 0 0.055 0.055 0.059 0.053 0.058 150,000 8,020 0.0535 1.133 1.133 1.215 1.092 1.195 7,282 1.1013 -6.78%
2018-09-13 0 0.059 0.055 0.060 0.058 0.061 1,660,000 98,830 0.0595 1.215 1.133 1.236 1.195 1.256 80,591 1.2263 -1.67%
2018-09-12 0 0.060 0.058 0.060 0.060 0.060 100,000 6,000 0.0600 1.236 1.195 1.236 1.236 1.236 4,855 1.2359 0.00%
2018-09-11 0 0.060 0.058 0.060 0.060 0.060 10,000 600 0.0600 1.236 1.195 1.236 1.236 1.236 485 1.2359 0.00%
2018-09-10 0 0.060 0.058 0.062 0.060 0.062 120,000 7,310 0.0609 1.236 1.195 1.277 1.236 1.277 5,826 1.2548 1.69%
2018-09-07 0 0.059 0.059 0.062 0.058 0.062 1,910,000 113,400 0.0594 1.215 1.215 1.277 1.195 1.277 92,728 1.2229 -6.35%
2018-09-06 0 0.063 0.062 0.063 0.062 0.064 1,390,000 87,160 0.0627 1.298 1.277 1.298 1.277 1.318 67,483 1.2916 -1.56%
2018-09-05 0 0.064 0.063 0.067 0.064 0.070 500,000 33,540 0.0671 1.318 1.298 1.380 1.318 1.442 24,274 1.3817 -1.54%
2018-09-04 0 0.065 0.062 0.065 0.062 0.065 460,000 29,560 0.0643 1.339 1.277 1.339 1.277 1.339 22,332 1.3236 3.17%
2018-09-03 0 0.063 0.062 0.063 0.063 0.066 540,000 34,250 0.0634 1.298 1.277 1.298 1.298 1.359 26,216 1.3064 -4.55%
2018-08-31 0 0.066 0.063 0.066 0.063 0.070 1,530,000 99,870 0.0653 1.359 1.298 1.359 1.298 1.442 74,280 1.3445 1.54%
2018-08-30 0 0.065 0.063 0.065 0.062 0.065 562,000 35,506 0.0632 1.339 1.298 1.339 1.277 1.339 27,284 1.3013 0.00%
2018-08-29 0 0.065 0.062 0.065 0.065 0.066 90,000 5,930 0.0659 1.339 1.277 1.339 1.339 1.359 4,369 1.3572 -2.99%
2018-08-28 0 0.067 0.063 0.067 0.061 0.069 1,370,000 86,130 0.0629 1.380 1.298 1.380 1.256 1.421 66,512 1.2950 -2.90%
2018-08-27 0 0.069 0.068 0.069 0.069 0.069 20,000 1,380 0.0690 1.421 1.401 1.421 1.421 1.421 971 1.4213 -1.43%
2018-08-24 0 0.070 0.066 0.070 - - 0 0 - 1.442 1.359 1.442 - - 0 - -4.11%
2018-08-23 0 0.073 0.068 0.073 0.068 0.073 500,000 34,230 0.0685 1.504 1.401 1.504 1.401 1.504 24,274 1.4101 7.35%
2018-08-22 0 0.068 0.068 0.069 0.068 0.070 790,000 53,960 0.0683 1.401 1.401 1.421 1.401 1.442 38,354 1.4069 -6.85%
2018-08-21 0 0.073 0.070 0.073 0.070 0.074 50,000 3,570 0.0714 1.504 1.442 1.504 1.442 1.524 2,427 1.4707 4.29%
2018-08-20 0 0.070 0.067 0.070 0.070 0.070 130,000 9,100 0.0700 1.442 1.380 1.442 1.442 1.442 6,311 1.4418 -2.78%
2018-08-17 0 0.072 0.072 0.073 0.068 0.075 180,000 12,500 0.0694 1.483 1.483 1.504 1.401 1.545 8,739 1.4304 -1.37%
2018-08-16 0 0.073 0.068 0.073 0.074 0.074 10,000 740 0.0740 1.504 1.401 1.504 1.524 1.524 485 1.5242 4.29%
2018-08-15 0 0.070 0.064 0.070 0.070 0.072 600,000 42,200 0.0703 1.442 1.318 1.442 1.442 1.483 29,129 1.4487 -2.78%
2018-08-14 0 0.072 0.067 0.072 0.070 0.072 20,000 1,420 0.0710 1.483 1.380 1.483 1.442 1.483 971 1.4624 4.35%
2018-08-13 0 0.069 0.065 0.069 0.069 0.074 2,020,000 141,230 0.0699 1.421 1.339 1.421 1.421 1.524 98,069 1.4401 -2.82%
2018-08-10 0 0.071 0.071 0.075 0.070 0.072 1,670,000 122,060 0.0731 1.462 1.462 1.545 1.442 1.483 81,077 1.5055 -7.79%
2018-08-09 0 0.077 0.072 0.077 0.072 0.077 230,000 16,610 0.0722 1.586 1.483 1.586 1.483 1.586 11,166 1.4875 0.00%
2018-08-08 0 0.077 0.075 0.077 0.074 0.077 320,000 23,730 0.0742 1.586 1.545 1.586 1.524 1.586 15,536 1.5275 4.05%
2018-08-07 0 0.074 0.071 0.074 0.070 0.076 640,000 47,320 0.0739 1.524 1.462 1.524 1.442 1.565 31,071 1.5230 5.71%
2018-08-06 0 0.070 0.068 0.075 0.070 0.077 620,000 44,760 0.0722 1.442 1.401 1.545 1.442 1.586 30,100 1.4870 -10.26%
2018-08-03 0 0.078 0.077 0.078 0.070 0.078 860,000 63,740 0.0741 1.607 1.586 1.607 1.442 1.607 41,752 1.5266 5.41%
2018-08-02 0 0.074 0.068 0.074 0.070 0.080 1,550,000 116,930 0.0754 1.524 1.401 1.524 1.442 1.648 75,251 1.5539 0.00%
2018-08-01 0 0.074 0.071 0.076 0.070 0.077 256,000 18,690 0.0730 1.524 1.462 1.565 1.442 1.586 12,428 1.5038 -3.90%
2018-07-31 0 0.077 0.072 0.079 - - 0 0 - 1.586 1.483 1.627 - - 0 - 0.00%
2018-07-30 0 0.077 0.070 0.077 - - 0 0 - 1.586 1.442 1.586 - - 0 - -2.53%
2018-07-27 0 0.079 0.074 0.079 0.078 0.079 470,000 36,710 0.0781 1.627 1.524 1.627 1.607 1.627 22,818 1.6088 5.33%
2018-07-26 0 0.075 0.075 0.077 0.073 0.077 380,000 28,320 0.0745 1.545 1.545 1.586 1.504 1.586 18,449 1.5351 -3.85%
2018-07-25 0 0.078 0.073 0.078 - - 0 0 - 1.607 1.504 1.607 - - 0 - 0.00%
2018-07-24 0 0.078 0.073 0.078 - - 0 0 - 1.607 1.504 1.607 - - 0 - -1.27%
2018-07-23 0 0.079 0.073 0.079 - - 0 0 - 1.627 1.504 1.627 - - 0 - 0.00%
2018-07-20 0 0.079 0.073 0.079 - - 0 0 - 1.627 1.504 1.627 - - 0 - -1.25%
2018-07-19 0 0.080 0.072 0.080 0.078 0.082 300,000 23,490 0.0783 1.648 1.483 1.648 1.607 1.689 14,565 1.6128 2.56%
2018-07-18 0 0.078 0.072 0.078 0.072 0.079 120,000 8,890 0.0741 1.607 1.483 1.607 1.483 1.627 5,826 1.5260 -1.27%
2018-07-17 0 0.079 0.070 0.079 0.071 0.079 60,000 4,440 0.0740 1.627 1.442 1.627 1.462 1.627 2,913 1.5242 1.28%
2018-07-16 0 0.078 0.074 0.078 0.078 0.083 2,350,000 183,910 0.0783 1.607 1.524 1.607 1.607 1.710 114,090 1.6120 4.00%
2018-07-13 0 0.075 0.075 0.077 0.070 0.080 2,350,000 169,910 0.0723 1.545 1.545 1.586 1.442 1.648 114,090 1.4893 -9.64%
2018-07-12 0 0.083 0.081 0.083 0.081 0.085 360,000 29,410 0.0817 1.710 1.668 1.710 1.668 1.751 17,478 1.6827 -5.68%
2018-07-11 0 0.088 0.086 0.088 0.080 0.088 1,240,000 101,740 0.0820 1.813 1.771 1.813 1.648 1.813 60,201 1.6900 -4.35%
2018-07-10 0 0.092 0.088 0.092 0.087 0.094 220,000 19,280 0.0876 1.895 1.813 1.895 1.792 1.936 10,681 1.8051 -3.16%
2018-07-09 0 0.095 0.092 0.095 0.092 0.099 550,000 51,110 0.0929 1.957 1.895 1.957 1.895 2.039 26,702 1.9141 -2.06%
2018-07-06 0 0.097 0.093 0.097 0.087 0.099 216,000 20,200 0.0935 1.998 1.916 1.998 1.792 2.039 10,487 1.9263 -3.00%
2018-07-05 0 0.100 0.093 0.100 - - 0 0 - 2.060 1.916 2.060 - - 0 - 0.00%
2018-07-04 0 0.100 0.095 0.100 0.098 0.102 154,000 15,360 0.0997 2.060 1.957 2.060 2.019 2.101 7,477 2.0544 0.00%
2018-07-03 0 0.100 0.096 0.100 0.096 0.102 2,750,000 274,350 0.0998 2.060 1.977 2.060 1.977 2.101 133,509 2.0549 2.04%
2018-06-29 0 0.098 0.092 0.098 - - 0 0 - 2.019 1.895 2.019 - - 0 - 0.00%
2018-06-28 0 0.098 0.093 0.098 - - 0 0 - 2.019 1.916 2.019 - - 0 - -1.01%
2018-06-27 0 0.099 0.093 0.099 0.102 0.105 20,000 2,070 0.1035 2.039 1.916 2.039 2.101 2.163 971 2.1319 0.00%
2018-06-26 0 0.099 0.093 0.099 - - 0 0 - 2.039 1.916 2.039 - - 0 - -1.00%
2018-06-25 0 0.100 0.094 0.100 0.092 0.100 110,000 10,530 0.0957 2.060 1.936 2.060 1.895 2.060 5,340 1.9718 0.00%
2018-06-22 0 0.100 0.093 0.100 0.092 0.101 80,000 7,640 0.0955 2.060 1.916 2.060 1.895 2.080 3,884 1.9671 1.01%
2018-06-21 0 0.099 0.092 0.099 0.100 0.100 70,000 7,000 0.1000 2.039 1.895 2.039 2.060 2.060 3,398 2.0598 -1.00%
2018-06-20 0 0.100 0.098 0.101 0.100 0.100 100,000 10,000 0.1000 2.060 2.019 2.080 2.060 2.060 4,855 2.0598 0.00%
2018-06-19 0 0.100 0.098 0.100 0.100 0.100 110,000 11,000 0.1000 2.060 2.019 2.060 2.060 2.060 5,340 2.0598 0.00%
2018-06-15 0 0.100 0.100 0.102 0.100 0.102 250,000 25,200 0.1008 2.060 2.060 2.101 2.060 2.101 12,137 2.0763 -1.96%
2018-06-14 0 0.102 0.100 0.102 0.100 0.102 240,000 24,040 0.1002 2.101 2.060 2.101 2.060 2.101 11,652 2.0632 -0.97%
2018-06-13 0 0.103 0.100 0.103 0.100 0.103 470,000 47,340 0.1007 2.122 2.060 2.122 2.060 2.122 22,818 2.0747 0.00%
2018-06-12 0 0.103 0.100 0.103 0.100 0.103 150,000 15,080 0.1005 2.122 2.060 2.122 2.060 2.122 7,282 2.0708 1.98%
2018-06-11 0 0.101 0.096 0.101 - - 0 0 - 2.080 1.977 2.080 - - 0 - 0.00%
2018-06-08 0 0.101 0.100 0.101 0.099 0.101 870,000 87,270 0.1003 2.080 2.060 2.080 2.039 2.080 42,237 2.0662 1.00%
2018-06-07 0 0.100 0.097 0.100 0.096 0.102 1,340,000 131,180 0.0979 2.060 1.998 2.060 1.977 2.101 65,055 2.0164 -3.85%
2018-06-06 0 0.104 0.099 0.104 0.099 0.104 110,000 10,940 0.0995 2.142 2.039 2.142 2.039 2.142 5,340 2.0485 1.96%
2018-06-05 0 0.102 0.096 0.102 0.098 0.106 12,990,000 1,312,910 0.1011 2.101 1.977 2.101 2.019 2.183 630,649 2.0818 0.00%
2018-06-04 0 0.102 0.100 0.102 - - 0 0 - 2.101 2.060 2.101 - - 0 - 0.00%
2018-06-01 0 0.102 0.100 0.102 0.100 0.104 830,000 83,290 0.1003 2.101 2.060 2.101 2.060 2.142 40,296 2.0670 3.03%
2018-05-31 0 0.099 0.098 0.103 0.099 0.104 1,280,000 127,790 0.0998 2.039 2.019 2.122 2.039 2.142 62,142 2.0564 -1.00%
2018-05-30 0 0.100 0.096 0.100 0.095 0.104 140,000 13,560 0.0969 2.060 1.977 2.060 1.957 2.142 6,797 1.9950 -2.91%
2018-05-29 0 0.103 0.103 0.104 0.095 0.104 1,610,000 163,690 0.1017 2.122 2.122 2.142 1.957 2.142 78,164 2.0942 4.04%
2018-05-28 0 0.099 0.092 0.099 0.096 0.099 470,000 46,150 0.0982 2.039 1.895 2.039 1.977 2.039 22,818 2.0225 0.00%
2018-05-25 0 0.099 0.093 0.099 0.090 0.099 640,000 58,870 0.0920 2.039 1.916 2.039 1.854 2.039 31,071 1.8947 -1.98%
2018-05-24 0 0.101 0.097 0.101 0.097 0.101 980,000 96,310 0.0983 2.080 1.998 2.080 1.998 2.080 47,578 2.0243 2.02%
2018-05-23 0 0.099 0.095 0.099 0.095 0.099 320,000 30,480 0.0953 2.039 1.957 2.039 1.957 2.039 15,536 1.9619 4.21%
2018-05-21 0 0.095 0.094 0.095 0.093 0.095 3,150,000 296,850 0.0942 1.957 1.936 1.957 1.916 1.957 152,929 1.9411 2.15%
2018-05-18 0 0.093 0.092 0.093 0.092 0.094 140,000 12,950 0.0925 1.916 1.895 1.916 1.895 1.936 6,797 1.9053 -1.06%
2018-05-17 0 0.094 0.090 0.094 0.090 0.094 400,000 36,140 0.0904 1.936 1.854 1.936 1.854 1.936 19,420 1.8610 1.08%
2018-05-16 0 0.093 0.089 0.093 0.090 0.093 50,000 4,530 0.0906 1.916 1.833 1.916 1.854 1.916 2,427 1.8662 0.00%
2018-05-15 0 0.093 0.091 0.093 0.091 0.095 1,260,000 114,830 0.0911 1.916 1.874 1.916 1.874 1.957 61,172 1.8772 -2.11%
2018-05-14 0 0.095 0.090 0.095 0.090 0.095 190,000 17,420 0.0917 1.957 1.854 1.957 1.854 1.957 9,224 1.8885 2.15%
2018-05-11 0 0.093 0.093 0.094 0.091 0.095 120,000 11,360 0.0947 1.916 1.916 1.936 1.874 1.957 5,826 1.9499 -2.11%
2018-05-10 0 0.095 0.090 0.095 0.092 0.095 20,000 1,870 0.0935 1.957 1.854 1.957 1.895 1.957 971 1.9259 -1.04%
2018-05-09 0 0.096 0.090 0.098 0.091 0.101 336,000 32,210 0.0959 1.977 1.854 2.019 1.874 2.080 16,312 1.9746 -4.00%
2018-05-08 0 0.100 0.097 0.100 0.097 0.101 166,000 16,130 0.0972 2.060 1.998 2.060 1.998 2.080 8,059 2.0015 -0.99%
2018-05-07 0 0.101 0.098 0.101 0.097 0.106 2,010,000 210,500 0.1047 2.080 2.019 2.080 1.998 2.183 97,583 2.1571 -0.98%
2018-05-04 0 0.102 0.094 0.103 0.088 0.110 1,320,000 127,500 0.0966 2.101 1.936 2.122 1.813 2.266 64,084 1.9896 13.33%
2018-05-03 0 0.090 0.087 0.090 0.087 0.091 1,590,000 139,480 0.0877 1.854 1.792 1.854 1.792 1.874 77,193 1.8069 0.00%
2018-05-02 0 0.090 0.089 0.091 0.088 0.093 110,000 9,970 0.0906 1.854 1.833 1.874 1.813 1.916 5,340 1.8669 3.45%
2018-04-30 0 0.087 0.087 0.091 0.087 0.092 340,000 30,560 0.0899 1.792 1.792 1.874 1.792 1.895 16,507 1.8514 -5.43%
2018-04-27 0 0.092 0.090 0.092 0.089 0.092 1,700,000 153,220 0.0901 1.895 1.854 1.895 1.833 1.895 82,533 1.8565 2.22%
2018-04-26 0 0.090 0.090 0.091 0.090 0.091 660,000 59,460 0.0901 1.854 1.854 1.874 1.854 1.874 32,042 1.8557 0.00%
2018-04-25 0 0.090 0.089 0.090 0.088 0.090 1,130,000 100,560 0.0890 1.854 1.833 1.854 1.813 1.854 54,860 1.8330 2.27%
2018-04-24 0 0.088 0.084 0.088 0.083 0.088 1,660,000 143,800 0.0866 1.813 1.730 1.813 1.710 1.813 80,591 1.7843 -1.12%
2018-04-23 0 0.089 0.084 0.089 0.082 0.092 1,480,000 129,070 0.0872 1.833 1.730 1.833 1.689 1.895 71,852 1.7963 -5.32%
2018-04-20 0 0.094 0.089 0.094 - - 0 0 - 1.936 1.833 1.936 - - 0 - 0.00%
2018-04-19 0 0.094 0.089 0.094 0.092 0.094 550,000 50,620 0.0920 1.936 1.833 1.936 1.895 1.936 26,702 1.8957 0.00%
2018-04-18 0 0.094 0.090 0.094 0.090 0.094 70,000 6,460 0.0923 1.936 1.854 1.936 1.854 1.936 3,398 1.9009 -2.08%
2018-04-17 0 0.096 0.090 0.096 0.089 0.097 90,000 8,200 0.0911 1.977 1.854 1.977 1.833 1.998 4,369 1.8767 2.13%
2018-04-16 0 0.094 0.092 0.094 0.093 0.095 2,400,000 223,860 0.0933 1.936 1.895 1.936 1.916 1.957 116,517 1.9213 -1.05%
2018-04-13 0 0.095 0.094 0.095 0.094 0.096 910,000 85,750 0.0942 1.957 1.936 1.957 1.936 1.977 44,179 1.9409 1.06%
2018-04-12 0 0.094 0.090 0.094 0.090 0.096 1,240,000 114,650 0.0925 1.936 1.854 1.936 1.854 1.977 60,201 1.9045 -5.05%
2018-04-11 0 0.099 0.096 0.099 0.095 0.101 1,220,000 119,360 0.0978 2.039 1.977 2.039 1.957 2.080 59,230 2.0152 0.00%
2018-04-10 0 0.099 0.096 0.099 0.096 0.102 890,000 87,030 0.0978 2.039 1.977 2.039 1.977 2.101 43,208 2.0142 3.12%
2018-04-09 0 0.096 0.095 0.100 0.096 0.101 1,740,000 172,850 0.0993 1.977 1.957 2.060 1.977 2.080 84,475 2.0462 -5.88%
2018-04-06 0 0.102 0.098 0.102 - - 0 0 - 2.101 2.019 2.101 - - 0 - 0.00%
2018-04-04 0 0.102 0.102 0.103 0.097 0.103 950,000 94,820 0.0998 2.101 2.101 2.122 1.998 2.122 46,121 2.0559 0.00%
2018-04-03 0 0.102 0.100 0.102 0.101 0.102 70,000 7,140 0.1020 2.101 2.060 2.101 2.080 2.101 3,398 2.1010 -0.97%
2018-03-29 0 0.103 0.100 0.103 0.101 0.104 80,000 8,150 0.1019 2.122 2.060 2.122 2.080 2.142 3,884 2.0984 1.98%
2018-03-28 0 0.101 0.100 0.102 0.101 0.104 1,440,000 146,660 0.1018 2.080 2.060 2.101 2.080 2.142 69,910 2.0978 -3.81%
2018-03-27 0 0.105 0.104 0.105 0.102 0.106 800,000 82,860 0.1036 2.163 2.142 2.163 2.101 2.183 38,839 2.1334 -0.94%
2018-03-26 0 0.106 0.102 0.106 0.102 0.106 550,000 56,980 0.1036 2.183 2.101 2.183 2.101 2.183 26,702 2.1339 1.92%
2018-03-23 0 0.104 0.102 0.104 0.102 0.105 600,000 61,890 0.1032 2.142 2.101 2.142 2.101 2.163 29,129 2.1247 -3.70%
2018-03-22 0 0.108 0.104 0.109 0.104 0.108 360,000 38,040 0.1057 2.225 2.142 2.245 2.142 2.225 17,478 2.1765 1.89%
2018-03-21 0 0.106 0.105 0.106 0.106 0.108 570,000 60,800 0.1067 2.183 2.163 2.183 2.183 2.225 27,673 2.1971 0.00%
2018-03-20 0 0.106 0.103 0.106 0.102 0.108 14,540,000 1,519,170 0.1045 2.183 2.122 2.183 2.101 2.225 705,900 2.1521 -1.85%
2018-03-19 0 0.108 0.106 0.108 0.102 0.108 2,440,000 254,570 0.1043 2.225 2.183 2.225 2.101 2.225 118,459 2.1490 0.00%
2018-03-16 0 0.108 0.105 0.108 0.105 0.108 560,000 59,480 0.1062 2.225 2.163 2.225 2.163 2.225 27,187 2.1878 0.93%
2018-03-15 0 0.107 0.106 0.108 0.106 0.108 1,640,000 174,180 0.1062 2.204 2.183 2.225 2.183 2.225 79,620 2.1876 -0.93%
2018-03-14 0 0.108 0.107 0.109 - - 0 0 - 2.225 2.204 2.245 - - 0 - 0.00%
2018-03-13 0 0.108 0.106 0.109 0.106 0.108 680,000 73,270 0.1078 2.225 2.183 2.245 2.183 2.225 33,013 2.2194 -0.92%
2018-03-12 0 0.109 0.108 0.109 0.107 0.109 360,000 39,110 0.1086 2.245 2.225 2.245 2.204 2.245 17,478 2.2377 -0.91%
2018-03-09 0 0.110 0.108 0.110 0.108 0.110 250,000 27,300 0.1092 2.266 2.225 2.266 2.225 2.266 12,137 2.2493 0.92%
2018-03-08 0 0.109 0.108 0.109 0.109 0.109 10,000 1,090 0.1090 2.245 2.225 2.245 2.245 2.245 485 2.2452 0.00%
2018-03-07 0 0.109 0.108 0.109 0.106 0.109 950,000 101,870 0.1072 2.245 2.225 2.245 2.183 2.245 46,121 2.2087 -0.91%
2018-03-06 0 0.110 0.108 0.110 0.108 0.111 1,440,000 155,800 0.1082 2.266 2.225 2.266 2.225 2.286 69,910 2.2286 -0.90%
2018-03-05 0 0.111 0.109 0.111 0.108 0.117 1,990,000 220,250 0.1107 2.286 2.245 2.286 2.225 2.410 96,612 2.2797 0.00%
2018-03-02 0 0.111 0.108 0.112 0.107 0.120 1,890,000 206,210 0.1091 2.286 2.225 2.307 2.204 2.472 91,757 2.2473 3.74%
2018-03-01 0 0.107 0.107 0.109 0.107 0.110 1,210,000 131,040 0.1083 2.204 2.204 2.245 2.204 2.266 58,744 2.2307 -1.83%
2018-02-28 0 0.109 0.108 0.109 0.107 0.110 460,000 49,650 0.1079 2.245 2.225 2.245 2.204 2.266 22,332 2.2232 -0.91%
2018-02-27 0 0.110 0.108 0.110 0.107 0.110 360,000 38,990 0.1083 2.266 2.225 2.266 2.204 2.266 17,478 2.2309 0.00%
2018-02-26 0 0.110 0.108 0.110 0.108 0.117 1,620,000 178,200 0.1100 2.266 2.225 2.266 2.225 2.410 78,649 2.2658 0.00%
2018-02-23 0 0.110 0.108 0.110 0.106 0.110 310,000 33,490 0.1080 2.266 2.225 2.266 2.183 2.266 15,050 2.2252 -0.90%
2018-02-22 0 0.111 0.109 0.111 0.108 0.112 250,000 27,320 0.1093 2.286 2.245 2.286 2.225 2.307 12,137 2.2509 0.00%
2018-02-21 0 0.111 0.110 0.111 0.108 0.114 1,032,000 113,776 0.1102 2.286 2.266 2.286 2.225 2.348 50,102 2.2709 0.00%
2018-02-20 0 0.111 0.110 0.111 0.108 0.113 200,000 22,060 0.1103 2.286 2.266 2.286 2.225 2.328 9,710 2.2719 1.83%
2018-02-15 0 0.109 0.107 0.109 0.108 0.111 780,000 85,030 0.1090 2.245 2.204 2.245 2.225 2.286 37,868 2.2454 0.93%
2018-02-14 0 0.108 0.107 0.109 0.106 0.110 190,000 20,260 0.1066 2.225 2.204 2.245 2.183 2.266 9,224 2.1964 -1.82%
2018-02-13 0 0.110 0.107 0.110 0.107 0.114 70,000 7,690 0.1099 2.266 2.204 2.266 2.204 2.348 3,398 2.2628 0.00%
2018-02-12 0 0.110 0.105 0.110 0.106 0.117 550,000 59,830 0.1088 2.266 2.163 2.266 2.183 2.410 26,702 2.2407 2.80%
2018-02-09 0 0.107 0.105 0.107 0.105 0.112 1,430,000 152,640 0.1067 2.204 2.163 2.204 2.163 2.307 69,425 2.1986 -5.31%
2018-02-08 0 0.113 0.113 0.116 0.105 0.125 1,860,000 208,550 0.1121 2.328 2.328 2.389 2.163 2.575 90,301 2.3095 5.61%
2018-02-07 0 0.107 0.106 0.109 0.106 0.114 630,000 68,140 0.1082 2.204 2.183 2.245 2.183 2.348 30,586 2.2278 -1.83%
2018-02-06 0 0.109 0.106 0.109 0.105 0.115 1,670,000 183,700 0.1100 2.245 2.183 2.245 2.163 2.369 81,077 2.2658 -5.22%
2018-02-05 0 0.115 0.114 0.115 0.115 0.117 600,000 69,150 0.1153 2.369 2.348 2.369 2.369 2.410 29,129 2.3739 -1.71%
2018-02-02 0 0.117 0.114 0.117 0.114 0.117 810,000 92,760 0.1145 2.410 2.348 2.410 2.348 2.410 39,325 2.3588 0.00%
2018-02-01 0 0.117 0.115 0.117 0.115 0.117 1,410,000 162,510 0.1153 2.410 2.369 2.410 2.369 2.410 68,454 2.3740 -0.85%
2018-01-31 0 0.118 0.116 0.119 0.115 0.118 1,180,000 138,350 0.1172 2.431 2.389 2.451 2.369 2.431 57,288 2.4150 0.00%
2018-01-30 0 0.118 0.116 0.118 0.115 0.119 380,000 44,050 0.1159 2.431 2.389 2.431 2.369 2.451 18,449 2.3877 0.85%
2018-01-29 0 0.117 0.116 0.118 0.116 0.118 1,090,000 126,590 0.1161 2.410 2.389 2.431 2.389 2.431 52,918 2.3922 -0.85%
2018-01-26 0 0.118 0.116 0.119 0.116 0.119 580,000 67,790 0.1169 2.431 2.389 2.451 2.389 2.451 28,158 2.4075 0.00%
2018-01-25 0 0.118 0.116 0.118 0.115 0.119 710,000 82,900 0.1168 2.431 2.389 2.431 2.369 2.451 34,470 2.4050 -1.67%
2018-01-24 0 0.120 0.118 0.120 0.116 0.121 900,000 106,320 0.1181 2.472 2.431 2.472 2.389 2.492 43,694 2.4333 0.00%
2018-01-23 0 0.120 0.117 0.120 0.116 0.120 1,630,000 190,570 0.1169 2.472 2.410 2.472 2.389 2.472 79,135 2.4082 0.00%
2018-01-22 0 0.120 0.118 0.120 0.115 0.121 2,380,000 278,370 0.1170 2.472 2.431 2.472 2.369 2.492 115,546 2.4092 -2.44%
2018-01-19 0 0.123 0.120 0.123 0.120 0.123 1,532,000 186,610 0.1218 2.534 2.472 2.534 2.472 2.534 74,377 2.5090 0.00%
2018-01-18 0 0.123 0.121 0.123 0.120 0.125 1,500,000 181,570 0.1210 2.534 2.492 2.534 2.472 2.575 72,823 2.4933 -1.60%
2018-01-17 0 0.125 0.120 0.126 0.119 0.129 170,000 20,520 0.1207 2.575 2.472 2.595 2.451 2.657 8,253 2.4863 5.04%
2018-01-16 0 0.119 0.119 0.123 0.117 0.124 980,000 118,470 0.1209 2.451 2.451 2.534 2.410 2.554 47,578 2.4900 -4.03%
2018-01-15 0 0.124 0.124 0.125 0.115 0.130 2,160,000 261,180 0.1209 2.554 2.554 2.575 2.369 2.678 104,865 2.4906 -3.13%
2018-01-12 0 0.128 0.122 0.128 0.123 0.129 80,000 9,960 0.1245 2.637 2.513 2.637 2.534 2.657 3,884 2.5644 0.79%
2018-01-11 0 0.127 0.124 0.127 0.124 0.127 100,000 12,430 0.1243 2.616 2.554 2.616 2.554 2.616 4,855 2.5603 0.00%
2018-01-10 0 0.127 0.125 0.127 0.124 0.128 820,000 102,690 0.1252 2.616 2.575 2.616 2.554 2.637 39,810 2.5795 -0.78%
2018-01-09 0 0.128 0.125 0.128 0.122 0.132 590,000 74,120 0.1256 2.637 2.575 2.637 2.513 2.719 28,644 2.5876 0.79%
2018-01-08 0 0.127 0.123 0.127 0.123 0.134 450,000 56,340 0.1252 2.616 2.534 2.616 2.534 2.760 21,847 2.5788 0.00%
2018-01-05 0 0.127 0.127 0.128 0.122 0.129 2,720,000 340,470 0.1252 2.616 2.616 2.637 2.513 2.657 132,053 2.5783 2.42%
2018-01-04 0 0.124 0.123 0.125 0.120 0.130 2,090,000 258,210 0.1235 2.554 2.534 2.575 2.472 2.678 101,467 2.5448 4.20%
2018-01-03 0 0.119 0.118 0.119 0.116 0.120 1,380,000 161,830 0.1173 2.451 2.431 2.451 2.389 2.472 66,997 2.4155 -0.83%
2018-01-02 0 0.120 0.119 0.120 0.114 0.121 930,000 109,690 0.1179 2.472 2.451 2.472 2.348 2.492 45,150 2.4294 0.00%
2017-12-29 0 0.120 0.119 0.120 0.113 0.125 3,950,000 456,930 0.1157 2.472 2.451 2.472 2.328 2.575 191,768 2.3827 -4.00%
2017-12-28 0 0.125 0.121 0.125 0.115 0.130 3,150,000 372,250 0.1182 2.575 2.492 2.575 2.369 2.678 152,929 2.4341 -0.79%
2017-12-27 0 0.126 0.123 0.126 0.122 0.126 746,000 92,256 0.1237 2.595 2.534 2.595 2.513 2.595 36,217 2.5473 -1.56%
2017-12-22 0 0.128 0.128 0.129 0.122 0.133 1,210,000 154,430 0.1276 2.637 2.637 2.657 2.513 2.740 58,744 2.6289 0.79%
2017-12-21 0 0.127 0.123 0.127 0.122 0.133 3,350,000 425,030 0.1269 2.616 2.534 2.616 2.513 2.740 162,639 2.6133 -4.51%
2017-12-20 0 0.133 0.131 0.133 0.130 0.135 890,000 117,930 0.1325 2.740 2.698 2.740 2.678 2.781 43,208 2.7293 -1.48%
2017-12-19 0 0.135 0.131 0.135 0.129 0.137 2,566,000 336,920 0.1313 2.781 2.698 2.781 2.657 2.822 124,576 2.7045 -1.46%
2017-12-18 0 0.137 0.134 0.137 0.133 0.146 1,160,000 156,810 0.1352 2.822 2.760 2.822 2.740 3.007 56,317 2.7844 0.74%
2017-12-15 0 0.136 0.130 0.136 0.132 0.148 3,350,000 462,380 0.1380 2.801 2.678 2.801 2.719 3.048 162,639 2.8430 -2.16%
2017-12-14 0 0.139 0.136 0.139 0.136 0.152 16,060,000 2,303,230 0.1434 2.863 2.801 2.863 2.801 3.131 779,694 2.9540 4.51%
2017-12-13 0 0.133 0.131 0.133 0.128 0.133 2,630,000 343,400 0.1306 2.740 2.698 2.740 2.637 2.740 127,683 2.6895 0.00%
2017-12-12 0 0.133 0.131 0.133 0.128 0.135 4,800,000 627,520 0.1307 2.740 2.698 2.740 2.637 2.781 233,034 2.6928 3.10%
2017-12-11 0 0.129 0.129 0.130 0.124 0.130 1,810,000 231,730 0.1280 2.657 2.657 2.678 2.554 2.678 87,873 2.6371 1.57%
2017-12-08 0 0.127 0.121 0.127 0.121 0.132 2,240,000 284,620 0.1271 2.616 2.492 2.616 2.492 2.719 108,749 2.6172 -3.79%
2017-12-07 0 0.132 0.130 0.132 0.124 0.136 5,220,000 668,890 0.1281 2.719 2.678 2.719 2.554 2.801 253,425 2.6394 8.20%
2017-12-06 0 0.122 0.116 0.123 0.117 0.130 5,484,000 669,170 0.1220 2.513 2.389 2.534 2.410 2.678 266,242 2.5134 -6.15%
2017-12-05 0 0.130 0.129 0.132 0.126 0.147 22,800,000 3,083,056 0.1352 2.678 2.657 2.719 2.595 3.028 1,106,913 2.7853 4.00%
2017-12-04 0 0.125 0.125 0.126 0.117 0.132 12,450,000 1,558,850 0.1252 2.575 2.575 2.595 2.410 2.719 604,433 2.5790 6.84%
2017-12-01 0 0.117 0.116 0.118 0.112 0.118 3,020,000 350,180 0.1160 2.410 2.389 2.431 2.307 2.431 146,617 2.3884 1.74%
2017-11-30 0 0.115 0.115 0.116 0.110 0.119 3,070,000 351,840 0.1146 2.369 2.369 2.389 2.266 2.451 149,045 2.3606 1.77%
2017-11-29 0 0.113 0.110 0.114 0.110 0.115 360,000 40,020 0.1112 2.328 2.266 2.348 2.266 2.369 17,478 2.2898 0.00%
2017-11-28 0 0.113 0.108 0.113 - - 0 0 - 2.328 2.225 2.328 - - 0 - -0.88%
2017-11-27 0 0.114 0.110 0.114 0.111 0.116 1,060,000 121,990 0.1151 2.348 2.266 2.348 2.286 2.389 51,462 2.3705 0.00%
2017-11-24 0 0.114 0.114 0.115 0.104 0.126 8,050,000 927,370 0.1152 2.348 2.348 2.369 2.142 2.595 390,818 2.3729 8.57%
2017-11-23 0 0.105 0.105 0.106 0.105 0.112 1,400,000 150,390 0.1074 2.163 2.163 2.183 2.163 2.307 67,968 2.2126 -6.25%
2017-11-22 0 0.112 0.111 0.113 0.107 0.114 790,000 85,800 0.1086 2.307 2.286 2.328 2.204 2.348 38,354 2.2371 2.75%
2017-11-21 0 0.109 0.107 0.109 0.108 0.113 1,950,000 213,340 0.1094 2.245 2.204 2.245 2.225 2.328 94,670 2.2535 -1.80%
2017-11-20 0 0.111 0.110 0.111 0.107 0.117 140,000 15,570 0.1112 2.286 2.266 2.286 2.204 2.410 6,797 2.2908 -0.89%
2017-11-17 0 0.112 0.109 0.112 0.109 0.118 1,450,000 160,740 0.1109 2.307 2.245 2.307 2.245 2.431 70,396 2.2834 1.82%
2017-11-16 0 0.110 0.107 0.110 0.106 0.112 1,740,000 189,520 0.1089 2.266 2.204 2.266 2.183 2.307 84,475 2.2435 -5.17%
2017-11-15 0 0.116 0.109 0.116 0.108 0.117 490,000 53,780 0.1098 2.389 2.245 2.389 2.225 2.410 23,789 2.2607 4.50%
2017-11-14 0 0.111 0.107 0.111 0.107 0.111 2,870,000 310,830 0.1083 2.286 2.204 2.286 2.204 2.286 139,335 2.2308 1.83%
2017-11-13 0 0.109 0.108 0.109 0.109 0.115 1,380,000 152,410 0.1104 2.245 2.225 2.245 2.245 2.369 66,997 2.2749 -0.91%
2017-11-10 0 0.110 0.109 0.110 0.102 0.113 4,300,000 461,170 0.1072 2.266 2.245 2.266 2.101 2.328 208,760 2.2091 -0.90%
2017-11-09 0 0.111 0.110 0.111 0.110 0.112 1,260,000 139,490 0.1107 2.286 2.266 2.286 2.266 2.307 61,172 2.2803 -1.77%
2017-11-08 0 0.113 0.113 0.118 0.112 0.119 1,910,000 218,160 0.1142 2.328 2.328 2.431 2.307 2.451 92,728 2.3527 -5.04%
2017-11-07 0 0.119 0.116 0.119 0.115 0.119 780,000 92,250 0.1183 2.451 2.389 2.451 2.369 2.451 37,868 2.4361 0.00%
2017-11-06 0 0.119 0.116 0.118 0.117 0.120 240,000 28,600 0.1192 2.451 2.389 2.431 2.410 2.472 11,652 2.4546 -0.83%
2017-11-03 0 0.120 0.116 0.120 0.116 0.120 1,310,000 156,440 0.1194 2.472 2.389 2.472 2.389 2.472 63,599 2.4598 3.45%
2017-11-02 0 0.116 0.116 0.118 0.113 0.121 1,190,000 140,820 0.1183 2.389 2.389 2.431 2.328 2.492 57,773 2.4375 0.00%
2017-11-01 0 0.116 0.114 0.116 0.112 0.116 1,920,000 218,740 0.1139 2.389 2.348 2.389 2.307 2.389 93,214 2.3467 3.57%
2017-10-31 0 0.112 0.112 0.114 0.112 0.115 360,000 40,720 0.1131 2.307 2.307 2.348 2.307 2.369 17,478 2.3298 -2.61%
2017-10-30 0 0.115 0.115 0.116 0.114 0.120 740,000 85,620 0.1157 2.369 2.369 2.389 2.348 2.472 35,926 2.3832 -3.36%
2017-10-27 0 0.119 0.119 0.120 0.117 0.119 389,200 45,868 0.1179 2.451 2.451 2.472 2.410 2.451 18,895 2.4275 0.85%
2017-10-26 0 0.118 0.117 0.118 0.110 0.120 6,090,000 714,580 0.1173 2.431 2.410 2.431 2.266 2.472 295,662 2.4169 2.61%
2017-10-25 0 0.115 0.112 0.115 0.110 0.122 2,520,000 289,970 0.1151 2.369 2.307 2.369 2.266 2.513 122,343 2.3701 4.55%
2017-10-24 0 0.110 0.108 0.110 0.108 0.112 2,900,000 317,000 0.1093 2.266 2.225 2.266 2.225 2.307 140,792 2.2516 -1.79%
2017-10-23 0 0.112 0.111 0.112 0.110 0.116 3,670,000 413,400 0.1126 2.307 2.286 2.307 2.266 2.389 178,174 2.3202 0.90%
2017-10-20 0 0.111 0.111 0.112 0.110 0.115 2,450,000 272,200 0.1111 2.286 2.286 2.307 2.266 2.369 118,945 2.2885 -3.48%
2017-10-19 0 0.115 0.113 0.115 0.112 0.125 5,530,000 649,590 0.1175 2.369 2.328 2.369 2.307 2.575 268,475 2.4196 -5.74%
2017-10-18 0 0.122 0.123 0.125 0.106 0.135 15,610,000 1,868,340 0.1197 2.513 2.534 2.575 2.183 2.781 757,847 2.4653 14.02%
2017-10-17 0 0.107 0.106 0.107 0.105 0.110 2,650,000 281,730 0.1063 2.204 2.183 2.204 2.163 2.266 128,654 2.1898 0.00%
2017-10-16 0 0.107 0.105 0.107 0.106 0.107 390,000 41,630 0.1067 2.204 2.163 2.204 2.183 2.204 18,934 2.1987 0.00%
2017-10-13 0 0.107 0.105 0.107 0.105 0.108 1,260,000 133,130 0.1057 2.204 2.163 2.204 2.163 2.225 61,172 2.1763 -0.93%
2017-10-12 0 0.108 0.106 0.108 0.105 0.108 370,000 39,550 0.1069 2.225 2.183 2.225 2.163 2.225 17,963 2.2017 0.00%
2017-10-11 0 0.108 0.107 0.108 0.107 0.112 2,376,000 259,462 0.1092 2.225 2.204 2.225 2.204 2.307 115,352 2.2493 0.00%
2017-10-10 0 0.108 0.106 0.108 0.104 0.110 2,040,000 216,430 0.1061 2.225 2.183 2.225 2.142 2.266 99,040 2.1853 2.86%
2017-10-09 0 0.105 0.105 0.107 0.105 0.108 1,930,000 205,320 0.1064 2.163 2.163 2.204 2.163 2.225 93,699 2.1913 -2.78%
2017-10-06 0 0.108 0.105 0.108 0.105 0.113 3,300,000 358,800 0.1087 2.225 2.163 2.225 2.163 2.328 160,211 2.2395 -2.70%
2017-10-04 0 0.111 0.110 0.111 0.108 0.112 740,000 81,430 0.1100 2.286 2.266 2.286 2.225 2.307 35,926 2.2666 -2.63%
2017-10-03 0 0.114 0.110 0.114 0.106 0.114 1,540,000 167,740 0.1089 2.348 2.266 2.348 2.183 2.348 74,765 2.2436 5.56%
2017-09-29 0 0.108 0.107 0.108 0.104 0.110 1,010,000 106,620 0.1056 2.225 2.204 2.225 2.142 2.266 49,034 2.1744 0.00%
2017-09-28 0 0.108 0.108 0.110 0.106 0.116 2,700,000 290,910 0.1077 2.225 2.225 2.266 2.183 2.389 131,082 2.2193 1.89%
2017-09-27 0 0.106 0.102 0.106 0.102 0.106 210,000 21,860 0.1041 2.183 2.101 2.183 2.101 2.183 10,195 2.1441 0.00%
2017-09-26 0 0.106 0.104 0.106 0.106 0.106 560,000 59,360 0.1060 2.183 2.142 2.183 2.183 2.183 27,187 2.1834 0.95%
2017-09-25 0 0.105 0.103 0.105 0.103 0.106 620,000 64,650 0.1043 2.163 2.122 2.163 2.122 2.183 30,100 2.1478 -0.94%
2017-09-22 0 0.106 0.104 0.106 0.103 0.106 790,000 83,170 0.1053 2.183 2.142 2.183 2.122 2.183 38,354 2.1685 2.91%
2017-09-21 0 0.103 0.103 0.105 0.103 0.106 754,000 77,668 0.1030 2.122 2.122 2.163 2.122 2.183 36,606 2.1217 -2.83%
2017-09-20 0 0.106 0.105 0.107 0.105 0.107 1,100,000 117,130 0.1065 2.183 2.163 2.204 2.163 2.204 53,404 2.1933 0.95%
2017-09-19 0 0.105 0.102 0.105 0.102 0.107 430,000 45,010 0.1047 2.163 2.101 2.163 2.101 2.204 20,876 2.1561 0.00%
2017-09-18 0 0.105 0.104 0.105 0.101 0.106 690,000 71,250 0.1033 2.163 2.142 2.163 2.080 2.183 33,499 2.1269 0.00%
2017-09-15 0 0.105 0.102 0.105 0.100 0.106 1,900,000 196,670 0.1035 2.163 2.101 2.163 2.060 2.183 92,243 2.1321 -2.78%
2017-09-14 0 0.108 0.105 0.108 0.105 0.108 270,000 28,680 0.1062 2.225 2.163 2.225 2.163 2.225 13,108 2.1879 0.00%
2017-09-13 0 0.108 0.108 0.109 0.105 0.108 1,020,000 108,610 0.1065 2.225 2.225 2.245 2.163 2.225 49,520 2.1933 0.93%
2017-09-12 0 0.107 0.105 0.107 0.104 0.107 578,000 60,458 0.1046 2.204 2.163 2.204 2.142 2.204 28,061 2.1545 1.90%
2017-09-11 0 0.105 0.104 0.105 0.102 0.105 260,000 26,750 0.1029 2.163 2.142 2.163 2.101 2.163 12,623 2.1192 -2.78%
2017-09-08 0 0.108 0.105 0.108 0.105 0.109 1,590,000 172,360 0.1084 2.225 2.163 2.225 2.163 2.245 77,193 2.2329 2.86%
2017-09-07 0 0.105 0.104 0.105 0.101 0.111 2,050,000 212,810 0.1038 2.163 2.142 2.163 2.080 2.286 99,525 2.1383 -4.55%
2017-09-06 0 0.110 0.106 0.110 0.106 0.110 130,000 14,010 0.1078 2.266 2.183 2.266 2.183 2.266 6,311 2.2198 0.00%
2017-09-05 0 0.110 0.106 0.110 0.105 0.110 1,530,000 162,700 0.1063 2.266 2.183 2.266 2.163 2.266 74,280 2.1904 4.76%
2017-09-04 0 0.105 0.105 0.113 0.105 0.116 1,570,000 173,200 0.1103 2.163 2.163 2.328 2.163 2.389 76,222 2.2723 -11.76%
2017-09-01 0 0.119 0.115 0.119 0.107 0.124 3,022,000 339,802 0.1124 2.451 2.369 2.451 2.204 2.554 146,715 2.3161 10.19%
2017-08-31 0 0.108 0.101 0.108 0.104 0.108 230,000 24,300 0.1057 2.225 2.080 2.225 2.142 2.225 11,166 2.1762 0.00%
2017-08-30 0 0.108 0.102 0.108 0.102 0.109 1,840,000 189,320 0.1029 2.225 2.101 2.225 2.101 2.245 89,330 2.1193 4.85%
2017-08-29 0 0.103 0.103 0.105 0.100 0.106 2,020,000 206,630 0.1023 2.122 2.122 2.163 2.060 2.183 98,069 2.1070 -5.50%
2017-08-28 0 0.109 0.104 0.109 0.102 0.110 650,000 69,270 0.1066 2.245 2.142 2.245 2.101 2.266 31,557 2.1951 -2.68%
2017-08-25 0 0.112 0.106 0.112 - - 0 0 - 2.307 2.183 2.307 - - 0 - 0.00%
2017-08-24 0 0.112 0.102 0.112 - - 0 0 - 2.307 2.101 2.307 - - 0 - 0.00%
2017-08-22 0 0.112 0.110 0.112 0.110 0.113 2,670,000 298,490 0.1118 2.307 2.266 2.307 2.266 2.328 129,625 2.3027 0.00%
2017-08-21 0 0.112 0.111 0.113 0.112 0.114 950,000 107,610 0.1133 2.307 2.286 2.328 2.307 2.348 46,121 2.3332 0.00%
2017-08-18 0 0.112 0.111 0.112 0.101 0.118 440,000 47,770 0.1086 2.307 2.286 2.307 2.080 2.431 21,361 2.2363 -0.88%
2017-08-17 0 0.113 0.113 0.118 0.110 0.118 980,000 112,100 0.1144 2.328 2.328 2.431 2.266 2.431 47,578 2.3561 -5.04%
2017-08-16 0 0.119 0.111 0.119 0.115 0.120 320,000 37,160 0.1161 2.451 2.286 2.451 2.369 2.472 15,536 2.3919 -0.83%
2017-08-15 0 0.120 0.116 0.120 0.115 0.120 170,000 19,700 0.1159 2.472 2.389 2.472 2.369 2.472 8,253 2.3869 0.00%
2017-08-14 0 0.120 0.120 0.121 0.115 0.123 920,000 109,040 0.1185 2.472 2.472 2.492 2.369 2.534 44,665 2.4413 -2.44%
2017-08-11 0 0.123 0.120 0.124 0.120 0.124 1,096,000 132,070 0.1205 2.534 2.472 2.554 2.472 2.554 53,209 2.4821 -1.60%
2017-08-10 0 0.125 0.122 0.125 0.120 0.125 490,000 60,460 0.1234 2.575 2.513 2.575 2.472 2.575 23,789 2.5415 0.00%
2017-08-09 0 0.125 0.125 0.126 0.120 0.126 1,430,000 173,320 0.1212 2.575 2.575 2.595 2.472 2.595 69,425 2.4965 -3.85%
2017-08-08 0 0.130 0.128 0.129 0.121 0.131 910,000 112,350 0.1235 2.678 2.637 2.657 2.492 2.698 44,179 2.5430 0.00%
2017-08-07 0 0.130 0.129 0.130 0.121 0.131 360,000 45,420 0.1262 2.678 2.657 2.678 2.492 2.698 17,478 2.5988 0.78%
2017-08-04 0 0.129 0.126 0.129 0.130 0.130 10,000 1,300 0.1300 2.657 2.595 2.657 2.678 2.678 485 2.6777 -0.77%
2017-08-03 0 0.130 0.128 0.130 0.128 0.131 90,000 11,620 0.1291 2.678 2.637 2.678 2.637 2.698 4,369 2.6594 -2.99%
2017-08-02 0 0.134 0.132 0.134 0.132 0.134 350,000 46,330 0.1324 2.760 2.719 2.760 2.719 2.760 16,992 2.7266 3.08%
2017-08-01 0 0.130 0.126 0.130 0.123 0.134 690,000 87,790 0.1272 2.678 2.595 2.678 2.534 2.760 33,499 2.6207 1.56%
2017-07-31 0 0.128 0.126 0.128 0.120 0.135 1,390,000 176,720 0.1271 2.637 2.595 2.637 2.472 2.781 67,483 2.6187 -3.03%
2017-07-28 0 0.132 0.130 0.132 0.130 0.138 980,000 129,340 0.1320 2.719 2.678 2.719 2.678 2.842 47,578 2.7185 -4.35%
2017-07-27 0 0.138 0.130 0.138 0.126 0.142 790,000 105,650 0.1337 2.842 2.678 2.842 2.595 2.925 38,354 2.7546 -2.82%
2017-07-26 0 0.142 0.141 0.145 0.142 0.145 95,400 13,559 0.1421 2.925 2.904 2.987 2.925 2.987 4,632 2.9275 -2.07%
2017-07-25 0 0.145 0.145 0.146 0.140 0.144 190,000 26,970 0.1419 2.987 2.987 3.007 2.884 2.966 9,224 2.9238 -0.68%
2017-07-24 0 0.146 0.141 0.146 0.134 0.148 950,000 135,600 0.1427 3.007 2.904 3.007 2.760 3.048 46,121 2.9401 2.10%
2017-07-21 0 0.143 0.135 0.143 0.137 0.143 40,000 5,540 0.1385 2.945 2.781 2.945 2.822 2.945 1,942 2.8528 -1.38%
2017-07-20 0 0.145 0.141 0.145 0.138 0.147 520,000 73,680 0.1417 2.987 2.904 2.987 2.842 3.028 25,245 2.9186 -2.68%
2017-07-19 0 0.149 0.141 0.149 0.148 0.149 1,040,000 154,010 0.1481 3.069 2.904 3.069 3.048 3.069 50,491 3.0503 0.00%
2017-07-18 0 0.149 0.144 0.149 0.134 0.149 420,000 59,940 0.1427 3.069 2.966 3.069 2.760 3.069 20,391 2.9396 1.36%
2017-07-17 0 0.147 0.145 0.147 0.145 0.152 630,000 92,670 0.1471 3.028 2.987 3.028 2.987 3.131 30,586 3.0298 -0.68%
2017-07-14 0 0.148 0.147 0.148 0.136 0.150 3,500,000 496,310 0.1418 3.048 3.028 3.048 2.801 3.090 169,921 2.9208 8.82%
2017-07-13 0 0.136 0.133 0.136 0.130 0.136 270,000 35,610 0.1319 2.801 2.740 2.801 2.678 2.801 13,108 2.7166 -0.73%
2017-07-12 0 0.137 0.131 0.137 0.130 0.137 250,000 32,840 0.1314 2.822 2.698 2.822 2.678 2.822 12,137 2.7057 2.24%
2017-07-11 0 0.134 0.130 0.134 0.129 0.142 682,000 92,780 0.1360 2.760 2.678 2.760 2.657 2.925 33,110 2.8022 1.52%
2017-07-10 0 0.132 0.132 0.135 0.132 0.136 2,342,000 309,856 0.1323 2.719 2.719 2.781 2.719 2.801 113,701 2.7252 0.00%
2017-07-07 0 0.132 0.130 0.132 0.123 0.133 740,000 94,850 0.1282 2.719 2.678 2.719 2.534 2.740 35,926 2.6401 -2.22%
2017-07-06 0 0.135 0.131 0.135 0.120 0.137 3,800,000 497,800 0.1310 2.781 2.698 2.781 2.472 2.822 184,485 2.6983 -0.74%
2017-07-05 0 0.136 0.132 0.136 0.131 0.136 2,340,000 310,620 0.1327 2.801 2.719 2.801 2.698 2.801 113,604 2.7342 -0.73%
2017-07-04 0 0.137 0.133 0.137 0.130 0.142 1,330,000 180,760 0.1359 2.822 2.740 2.822 2.678 2.925 64,570 2.7994 -4.20%
2017-07-03 0 0.143 0.134 0.143 0.132 0.144 140,000 18,740 0.1339 2.945 2.760 2.945 2.719 2.966 6,797 2.7572 2.14%
2017-06-30 0 0.140 0.136 0.140 0.129 0.144 1,880,000 249,200 0.1326 2.884 2.801 2.884 2.657 2.966 91,272 2.7303 -1.41%
2017-06-29 0 0.142 0.139 0.142 0.138 0.142 130,000 18,000 0.1385 2.925 2.863 2.925 2.842 2.925 6,311 2.8520 -0.70%
2017-06-28 0 0.143 0.142 0.143 0.136 0.144 1,230,000 169,770 0.1380 2.945 2.925 2.945 2.801 2.966 59,715 2.8430 -0.69%
2017-06-27 0 0.144 0.142 0.144 0.143 0.149 1,090,000 157,480 0.1445 2.966 2.925 2.966 2.945 3.069 52,918 2.9759 -4.00%
2017-06-26 0 0.150 0.148 0.150 0.148 0.152 724,000 107,408 0.1484 3.090 3.048 3.090 3.048 3.131 35,149 3.0558 -2.60%
2017-06-23 0 0.154 0.153 0.155 0.147 0.156 380,000 57,540 0.1514 3.172 3.151 3.193 3.028 3.213 18,449 3.1189 0.65%
2017-06-22 0 0.153 0.151 0.153 - - 0 0 - 3.151 3.110 3.151 - - 0 - -1.92%
2017-06-21 0 0.156 0.150 0.156 0.150 0.156 50,000 7,560 0.1512 3.213 3.090 3.213 3.090 3.213 2,427 3.1144 1.30%
2017-06-20 0 0.154 0.150 0.154 0.152 0.156 1,050,000 161,720 0.1540 3.172 3.090 3.172 3.131 3.213 50,976 3.1725 -4.35%
2017-06-19 0 0.161 0.160 0.161 0.145 0.170 700,000 106,940 0.1528 3.316 3.296 3.316 2.987 3.502 33,984 3.1468 7.33%
2017-06-16 0 0.150 0.149 0.150 0.143 0.151 680,000 98,890 0.1454 3.090 3.069 3.090 2.945 3.110 33,013 2.9955 0.67%
2017-06-15 0 0.149 0.145 0.149 0.145 0.151 410,000 60,390 0.1473 3.069 2.987 3.069 2.987 3.110 19,905 3.0339 -1.32%
2017-06-14 0 0.151 0.147 0.152 0.150 0.151 130,000 19,510 0.1501 3.110 3.028 3.131 3.090 3.110 6,311 3.0913 0.67%
2017-06-13 0 0.150 0.147 0.150 0.147 0.151 490,000 72,650 0.1483 3.090 3.028 3.090 3.028 3.110 23,789 3.0539 -1.32%
2017-06-12 0 0.152 0.147 0.152 0.147 0.153 140,000 20,690 0.1478 3.131 3.028 3.131 3.028 3.151 6,797 3.0441 0.00%
2017-06-09 0 0.152 0.149 0.152 0.149 0.153 780,000 117,320 0.1504 3.131 3.069 3.131 3.069 3.151 37,868 3.0981 0.00%
2017-06-08 0 0.152 0.150 0.152 0.150 0.152 600,000 90,180 0.1503 3.131 3.090 3.131 3.090 3.131 29,129 3.0959 0.00%
2017-06-07 0 0.152 0.150 0.152 0.150 0.154 1,348,000 204,270 0.1515 3.131 3.090 3.131 3.090 3.172 65,444 3.1213 0.00%
2017-06-06 0 0.152 0.149 0.152 0.146 0.154 1,580,000 238,570 0.1510 3.131 3.069 3.131 3.007 3.172 76,707 3.1101 2.01%
2017-06-05 0 0.149 0.144 0.150 0.143 0.149 430,000 62,350 0.1450 3.069 2.966 3.090 2.945 3.069 20,876 2.9867 2.05%
2017-06-02 0 0.146 0.143 0.146 0.143 0.146 90,000 12,990 0.1443 3.007 2.945 3.007 2.945 3.007 4,369 2.9730 0.00%
2017-06-01 0 0.146 0.145 0.146 0.144 0.146 605,400 87,620 0.1447 3.007 2.987 3.007 2.966 3.007 29,391 2.9811 3.55%
2017-05-31 0 0.141 0.141 0.145 0.141 0.145 1,050,000 148,420 0.1414 2.904 2.904 2.987 2.904 2.987 50,976 2.9116 -0.70%
2017-05-29 0 0.142 0.140 0.142 0.142 0.144 120,000 17,100 0.1425 2.925 2.884 2.925 2.925 2.966 5,826 2.9352 0.00%
2017-05-26 0 0.142 0.141 0.142 0.139 0.144 590,000 83,010 0.1407 2.925 2.904 2.925 2.863 2.966 28,644 2.8980 -2.07%
2017-05-25 0 0.145 0.143 0.145 0.140 0.145 1,530,000 216,820 0.1417 2.987 2.945 2.987 2.884 2.987 74,280 2.9190 -0.68%
2017-05-24 0 0.146 0.145 0.146 0.134 0.147 950,000 135,070 0.1422 3.007 2.987 3.007 2.760 3.028 46,121 2.9286 0.00%
2017-05-23 0 0.146 0.143 0.146 0.142 0.147 480,000 69,220 0.1442 3.007 2.945 3.007 2.925 3.028 23,303 2.9704 -0.68%
2017-05-22 0 0.147 0.145 0.157 0.141 0.157 550,000 80,600 0.1465 3.028 2.987 3.234 2.904 3.234 26,702 3.0185 0.00%
2017-05-19 0 0.147 0.146 0.147 0.146 0.147 140,000 20,490 0.1464 3.028 3.007 3.028 3.007 3.028 6,797 3.0146 0.00%
2017-05-18 0 0.147 0.145 0.147 0.145 0.148 320,000 46,510 0.1453 3.028 2.987 3.028 2.987 3.048 15,536 2.9938 -0.68%
2017-05-17 0 0.148 0.146 0.148 0.145 0.153 196,000 28,680 0.1463 3.048 3.007 3.048 2.987 3.151 9,516 3.0140 -0.67%
2017-05-16 0 0.149 0.148 0.150 0.148 0.154 732,000 108,930 0.1488 3.069 3.048 3.090 3.048 3.172 35,538 3.0652 -3.25%
2017-05-15 0 0.154 0.153 0.154 0.148 0.154 200,000 29,660 0.1483 3.172 3.151 3.172 3.048 3.172 9,710 3.0547 4.05%
2017-05-12 0 0.148 0.146 0.148 0.144 0.150 1,190,000 174,920 0.1470 3.048 3.007 3.048 2.966 3.090 57,773 3.0277 -1.33%
2017-05-11 0 0.150 0.146 0.150 - - 0 0 - 3.090 3.007 3.090 - - 0 - 0.00%
2017-05-10 0 0.150 0.149 0.151 0.150 0.154 994,000 150,866 0.1518 3.090 3.069 3.110 3.090 3.172 48,258 3.1263 -3.85%
2017-05-09 0 0.156 0.154 0.156 0.145 0.156 1,180,000 175,520 0.1487 3.213 3.172 3.213 2.987 3.213 57,288 3.0638 8.33%
2017-05-08 0 0.144 0.143 0.145 0.140 0.145 1,310,000 187,630 0.1432 2.966 2.945 2.987 2.884 2.987 63,599 2.9502 0.00%
2017-05-05 0 0.144 0.144 0.145 0.142 0.145 2,460,000 352,500 0.1433 2.966 2.966 2.987 2.925 2.987 119,430 2.9515 0.70%
2017-05-04 0 0.143 0.142 0.143 0.140 0.146 8,280,000 1,172,310 0.1416 2.945 2.925 2.945 2.884 3.007 401,984 2.9163 -3.38%
2017-05-02 0 0.148 0.147 0.148 0.146 0.148 130,000 19,200 0.1477 3.048 3.028 3.048 3.007 3.048 6,311 3.0421 0.00%
2017-04-28 0 0.148 0.147 0.148 0.146 0.149 1,390,000 204,670 0.1472 3.048 3.028 3.048 3.007 3.069 67,483 3.0329 0.68%
2017-04-27 0 0.147 0.145 0.147 0.142 0.147 2,700,000 391,560 0.1450 3.028 2.987 3.028 2.925 3.028 131,082 2.9871 0.00%
2017-04-26 0 0.147 0.144 0.148 0.140 0.154 3,340,000 479,870 0.1437 3.028 2.966 3.048 2.884 3.172 162,153 2.9594 0.00%
2017-04-25 0 0.147 0.145 0.149 0.141 0.165 6,040,000 886,180 0.1467 3.028 2.987 3.069 2.904 3.399 293,235 3.0221 -9.82%
2017-04-24 0 0.163 0.161 0.165 0.157 0.169 2,050,000 337,460 0.1646 3.357 3.316 3.399 3.234 3.481 99,525 3.3907 1.24%
2017-04-21 0 0.161 0.158 0.161 0.146 0.161 8,370,000 1,282,710 0.1533 3.316 3.254 3.316 3.007 3.316 406,354 3.1566 5.23%
2017-04-20 0 0.153 0.147 0.153 0.152 0.153 470,000 71,900 0.1530 3.151 3.028 3.151 3.131 3.151 22,818 3.1510 0.00%
2017-04-19 0 0.153 0.153 0.154 0.145 0.156 2,750,000 413,200 0.1503 3.151 3.151 3.172 2.987 3.213 133,509 3.0949 -4.37%
2017-04-18 0 0.160 0.154 0.161 0.152 0.161 560,000 88,920 0.1588 3.296 3.172 3.316 3.131 3.316 27,187 3.2706 0.63%
2017-04-13 0 0.159 0.157 0.159 0.155 0.163 1,230,000 193,320 0.1572 3.275 3.234 3.275 3.193 3.357 59,715 3.2374 -0.63%
2017-04-12 0 0.160 0.157 0.160 0.155 0.163 1,490,000 235,300 0.1579 3.296 3.234 3.296 3.193 3.357 72,338 3.2528 0.00%
2017-04-11 0 0.160 0.160 0.161 0.158 0.164 2,160,000 342,790 0.1587 3.296 3.296 3.316 3.254 3.378 104,865 3.2689 -2.44%
2017-04-10 0 0.164 0.160 0.165 0.159 0.164 190,000 30,680 0.1615 3.378 3.296 3.399 3.275 3.378 9,224 3.3260 0.00%
2017-04-07 0 0.164 0.160 0.164 0.158 0.166 4,460,000 711,630 0.1596 3.378 3.296 3.378 3.254 3.419 216,528 3.2866 -0.61%
2017-04-06 0 0.165 0.163 0.166 0.163 0.170 940,000 155,240 0.1651 3.399 3.357 3.419 3.357 3.502 45,636 3.4017 -1.20%
2017-04-05 0 0.167 0.163 0.169 0.162 0.170 990,000 162,130 0.1638 3.440 3.357 3.481 3.337 3.502 48,063 3.3733 -1.76%
2017-04-03 0 0.170 0.162 0.170 0.169 0.170 520,000 87,900 0.1690 3.502 3.337 3.502 3.481 3.502 25,245 3.4818 0.59%
2017-03-31 0 0.169 0.168 0.169 0.163 0.170 6,680,000 1,109,290 0.1661 3.481 3.460 3.481 3.357 3.502 324,306 3.4205 -0.59%
2017-03-30 0 0.170 0.166 0.170 0.166 0.170 780,000 132,070 0.1693 3.502 3.419 3.502 3.419 3.502 37,868 3.4876 0.00%
2017-03-29 0 0.170 0.168 0.170 0.161 0.173 1,290,000 214,390 0.1662 3.502 3.460 3.502 3.316 3.563 62,628 3.4232 -1.73%
2017-03-28 0 0.173 0.165 0.173 0.170 0.173 100,000 17,120 0.1712 3.563 3.399 3.563 3.502 3.563 4,855 3.5263 1.76%
2017-03-27 0 0.170 0.166 0.170 0.164 0.174 1,770,000 297,310 0.1680 3.502 3.419 3.502 3.378 3.584 85,931 3.4599 -2.86%
2017-03-24 0 0.175 0.173 0.175 0.171 0.180 2,778,000 488,210 0.1757 3.605 3.563 3.605 3.522 3.708 134,869 3.6199 -2.23%
2017-03-23 0 0.179 0.176 0.179 0.176 0.179 570,000 101,850 0.1787 3.687 3.625 3.687 3.625 3.687 27,673 3.6805 0.00%
2017-03-22 0 0.179 0.176 0.179 0.175 0.184 860,000 153,900 0.1790 3.687 3.625 3.687 3.605 3.790 41,752 3.6861 -1.10%
2017-03-21 0 0.181 0.180 0.182 0.175 0.184 890,000 160,010 0.1798 3.728 3.708 3.749 3.605 3.790 43,208 3.7032 1.12%
2017-03-20 0 0.179 0.183 0.185 0.176 0.180 2,340,000 417,780 0.1785 3.687 3.769 3.811 3.625 3.708 113,604 3.6775 0.00%
2017-03-17 0 0.179 0.176 0.180 0.177 0.180 350,000 62,460 0.1785 3.687 3.625 3.708 3.646 3.708 16,992 3.6758 -2.72%
2017-03-16 0 0.184 0.180 0.186 0.179 0.195 1,980,000 362,400 0.1830 3.790 3.708 3.831 3.687 4.017 96,127 3.7700 2.79%
2017-03-15 0 0.179 0.175 0.179 0.175 0.180 1,010,000 178,340 0.1766 3.687 3.605 3.687 3.605 3.708 49,034 3.6370 -2.72%
2017-03-14 0 0.184 0.184 0.186 0.176 0.184 3,230,000 580,740 0.1798 3.790 3.790 3.831 3.625 3.790 156,813 3.7034 0.00%
2017-03-13 0 0.184 0.180 0.184 0.180 0.184 90,000 16,480 0.1831 3.790 3.708 3.790 3.708 3.790 4,369 3.7717 0.00%
2017-03-10 0 0.184 0.181 0.184 0.177 0.185 1,750,000 314,620 0.1798 3.790 3.728 3.790 3.646 3.811 84,960 3.7031 2.79%
2017-03-09 0 0.179 0.179 0.188 0.179 0.186 960,000 175,770 0.1831 3.687 3.687 3.872 3.687 3.831 46,607 3.7713 -6.28%
2017-03-08 0 0.191 0.190 0.191 0.186 0.191 340,000 64,450 0.1896 3.934 3.914 3.934 3.831 3.934 16,507 3.9045 0.53%
2017-03-07 0 0.190 0.187 0.190 0.189 0.190 150,000 28,360 0.1891 3.914 3.852 3.914 3.893 3.914 7,282 3.8944 -1.55%
2017-03-06 0 0.193 0.188 0.193 - - 0 0 - 3.975 3.872 3.975 - - 0 - -0.52%
2017-03-03 0 0.194 0.189 0.194 0.188 0.194 80,000 15,180 0.1898 3.996 3.893 3.996 3.872 3.996 3,884 3.9084 1.04%
2017-03-02 0 0.192 0.190 0.192 0.190 0.192 270,000 51,360 0.1902 3.955 3.914 3.955 3.914 3.955 13,108 3.9182 0.00%
2017-03-01 0 0.192 0.190 0.192 0.190 0.197 640,000 122,010 0.1906 3.955 3.914 3.955 3.914 4.058 31,071 3.9268 -1.03%
2017-02-28 0 0.194 0.191 0.194 0.191 0.197 1,000,000 192,310 0.1923 3.996 3.934 3.996 3.934 4.058 48,549 3.9612 -0.51%
2017-02-27 0 0.195 0.192 0.195 0.191 0.199 1,970,000 384,170 0.1950 4.017 3.955 4.017 3.934 4.099 95,641 4.0168 1.56%
2017-02-24 0 0.192 0.190 0.193 0.190 0.199 930,000 177,240 0.1906 3.955 3.914 3.975 3.914 4.099 45,150 3.9255 -2.04%
2017-02-23 0 0.196 0.195 0.197 0.195 0.203 1,330,000 264,910 0.1992 4.037 4.017 4.058 4.017 4.181 64,570 4.1027 -1.51%
2017-02-22 0 0.199 0.198 0.199 0.193 0.205 1,010,000 198,560 0.1966 4.099 4.078 4.099 3.975 4.223 49,034 4.0494 2.58%
2017-02-21 0 0.194 0.192 0.195 0.192 0.197 1,490,000 288,780 0.1938 3.996 3.955 4.017 3.955 4.058 72,338 3.9921 0.52%
2017-02-20 0 0.193 0.191 0.193 0.185 0.195 2,540,000 486,520 0.1915 3.975 3.934 3.975 3.811 4.017 123,314 3.9454 2.12%
2017-02-17 0 0.189 0.189 0.192 0.189 0.195 540,000 103,490 0.1916 3.893 3.893 3.955 3.893 4.017 26,216 3.9475 -3.08%
2017-02-16 0 0.195 0.193 0.195 0.188 0.197 2,520,000 485,220 0.1925 4.017 3.975 4.017 3.872 4.058 122,343 3.9661 2.63%
2017-02-15 0 0.190 0.187 0.190 0.185 0.190 370,000 69,600 0.1881 3.914 3.852 3.914 3.811 3.914 17,963 3.8746 -1.04%
2017-02-14 0 0.192 0.190 0.192 0.191 0.194 820,000 157,210 0.1917 3.955 3.914 3.955 3.934 3.996 39,810 3.9490 0.00%
2017-02-13 0 0.192 0.191 0.192 0.188 0.196 1,150,000 221,290 0.1924 3.955 3.934 3.955 3.872 4.037 55,831 3.9636 0.00%
2017-02-10 0 0.192 0.191 0.192 0.184 0.208 14,860,000 2,782,300 0.1872 3.955 3.934 3.955 3.790 4.284 721,435 3.8566 4.35%
2017-02-09 0 0.184 0.182 0.184 0.180 0.185 350,000 64,050 0.1830 3.790 3.749 3.790 3.708 3.811 16,992 3.7694 0.55%
2017-02-08 0 0.183 0.183 0.184 0.180 0.184 660,000 119,550 0.1811 3.769 3.769 3.790 3.708 3.790 32,042 3.7310 1.10%
2017-02-07 0 0.181 0.181 0.182 0.180 0.183 6,660,000 1,205,270 0.1810 3.728 3.728 3.749 3.708 3.769 323,335 3.7276 -2.16%
2017-02-06 0 0.185 0.180 0.185 0.178 0.185 1,100,000 199,460 0.1813 3.811 3.708 3.811 3.666 3.811 53,404 3.7349 0.00%
2017-02-03 0 0.185 0.180 0.185 0.178 0.186 1,300,000 237,000 0.1823 3.811 3.708 3.811 3.666 3.831 63,113 3.7551 -0.54%
2017-02-02 0 0.186 0.182 0.186 0.186 0.186 360,000 66,960 0.1860 3.831 3.749 3.831 3.831 3.831 17,478 3.8312 0.00%
2017-02-01 0 0.186 0.182 0.186 0.186 0.195 510,000 95,580 0.1874 3.831 3.749 3.831 3.831 4.017 24,760 3.8603 -3.12%
2017-01-27 0 0.192 0.189 0.192 0.190 0.193 150,000 28,800 0.1920 3.955 3.893 3.955 3.914 3.975 7,282 3.9548 1.05%
2017-01-26 0 0.190 0.183 0.190 0.187 0.195 250,000 47,990 0.1920 3.914 3.769 3.914 3.852 4.017 12,137 3.9540 2.15%
2017-01-25 0 0.186 0.177 0.186 0.176 0.188 150,000 26,990 0.1799 3.831 3.646 3.831 3.625 3.872 7,282 3.7062 -0.53%
2017-01-24 0 0.187 0.183 0.188 0.186 0.189 222,000 41,336 0.1862 3.852 3.769 3.872 3.831 3.893 10,778 3.8353 -1.06%
2017-01-23 0 0.189 0.180 0.189 - - 0 0 - 3.893 3.708 3.893 - - 0 - -0.53%
2017-01-20 0 0.190 0.176 0.190 0.185 0.200 1,430,000 269,790 0.1887 3.914 3.625 3.914 3.811 4.120 69,425 3.8861 -0.52%
2017-01-19 0 0.191 0.187 0.191 0.190 0.192 990,000 188,490 0.1904 3.934 3.852 3.934 3.914 3.955 48,063 3.9217 0.53%
2017-01-18 0 0.190 0.188 0.190 0.190 0.193 70,000 13,330 0.1904 3.914 3.872 3.914 3.914 3.975 3,398 3.9224 0.00%
2017-01-17 0 0.190 0.187 0.191 0.186 0.193 690,000 129,110 0.1871 3.914 3.852 3.934 3.831 3.975 33,499 3.8542 0.53%
2017-01-16 0 0.189 0.186 0.189 0.185 0.191 420,000 78,560 0.1870 3.893 3.831 3.893 3.811 3.934 20,391 3.8528 -1.05%
2017-01-13 0 0.191 0.191 0.192 0.187 0.197 670,000 127,900 0.1909 3.934 3.934 3.955 3.852 4.058 32,528 3.9320 -2.05%
2017-01-12 0 0.195 0.190 0.195 - - 0 0 - 4.017 3.914 4.017 - - 0 - -1.02%
2017-01-11 0 0.197 0.193 0.200 0.192 0.200 470,000 91,860 0.1954 4.058 3.975 4.120 3.955 4.120 22,818 4.0258 -3.43%
2017-01-10 0 0.204 0.196 0.204 0.203 0.213 460,000 94,170 0.2047 4.202 4.037 4.202 4.181 4.387 22,332 4.2167 -0.49%
2017-01-09 0 0.205 0.202 0.205 0.200 0.205 9,640,000 1,929,720 0.2002 4.223 4.161 4.223 4.120 4.223 468,011 4.1232 2.50%
2017-01-06 0 0.200 0.198 0.200 0.198 0.209 204,000 41,108 0.2015 4.120 4.078 4.120 4.078 4.305 9,904 4.1507 1.01%
2017-01-05 0 0.198 0.195 0.198 0.198 0.206 450,000 91,830 0.2041 4.078 4.017 4.078 4.078 4.243 21,847 4.2033 -3.88%
2017-01-04 0 0.206 0.191 0.206 0.210 0.210 10,000 2,100 0.2100 4.243 3.934 4.243 4.326 4.326 485 4.3255 4.04%
2017-01-03 0 0.198 0.195 0.198 0.191 0.200 620,000 122,080 0.1969 4.078 4.017 4.078 3.934 4.120 30,100 4.0558 1.54%
2016-12-30 0 0.195 0.192 0.195 0.191 0.196 1,090,000 210,720 0.1933 4.017 3.955 4.017 3.934 4.037 52,918 3.9820 2.09%
2016-12-29 0 0.191 0.190 0.191 0.189 0.192 870,000 165,440 0.1902 3.934 3.914 3.934 3.893 3.955 42,237 3.9169 2.69%
2016-12-28 0 0.186 0.186 0.188 0.182 0.195 1,130,000 211,780 0.1874 3.831 3.831 3.872 3.749 4.017 54,860 3.8604 -5.58%
2016-12-23 0 0.197 0.193 0.200 0.197 0.203 510,000 100,980 0.1980 4.058 3.975 4.120 4.058 4.181 24,760 4.0784 0.00%
2016-12-22 0 0.197 0.194 0.198 0.193 0.202 850,000 168,610 0.1984 4.058 3.996 4.078 3.975 4.161 41,266 4.0859 -2.48%
2016-12-21 0 0.202 0.198 0.202 0.205 0.205 10,000 2,050 0.2050 4.161 4.078 4.161 4.223 4.223 485 4.2226 2.54%
2016-12-20 0 0.197 0.196 0.197 0.196 0.206 540,000 106,580 0.1974 4.058 4.037 4.058 4.037 4.243 26,216 4.0654 -1.99%
2016-12-19 0 0.201 0.198 0.201 0.197 0.201 886,000 176,022 0.1987 4.140 4.078 4.140 4.058 4.140 43,014 4.0922 -3.37%
2016-12-16 0 0.208 0.200 0.208 0.199 0.210 70,000 14,210 0.2030 4.284 4.120 4.284 4.099 4.326 3,398 4.1814 0.97%
2016-12-15 0 0.206 0.204 0.207 0.197 0.209 1,190,000 240,550 0.2021 4.243 4.202 4.264 4.058 4.305 57,773 4.1637 1.48%
2016-12-14 0 0.203 0.203 0.205 0.198 0.203 2,190,000 437,760 0.1999 4.181 4.181 4.223 4.078 4.181 106,322 4.1173 -3.33%
2016-12-13 0 0.210 0.207 0.211 0.195 0.210 860,000 172,780 0.2009 4.326 4.264 4.346 4.017 4.326 41,752 4.1382 1.94%
2016-12-12 0 0.206 0.206 0.209 0.205 0.215 620,000 130,160 0.2099 4.243 4.243 4.305 4.223 4.429 30,100 4.3242 -4.19%
2016-12-09 0 0.215 0.207 0.215 0.218 0.220 210,000 45,800 0.2181 4.429 4.264 4.429 4.490 4.532 10,195 4.4923 0.00%
2016-12-08 0 0.215 0.215 0.216 0.210 0.215 1,440,000 306,400 0.2128 4.429 4.429 4.449 4.326 4.429 69,910 4.3828 0.47%
2016-12-07 0 0.214 0.214 0.215 0.214 0.227 1,852,000 402,310 0.2172 4.408 4.408 4.429 4.408 4.676 89,912 4.4745 -2.73%
2016-12-06 0 0.220 0.223 0.224 0.211 0.233 7,070,000 1,582,430 0.2238 4.532 4.593 4.614 4.346 4.799 343,240 4.6103 4.76%
2016-12-05 0 0.210 0.210 0.211 0.203 0.213 6,550,000 1,367,520 0.2088 4.326 4.326 4.346 4.181 4.387 317,995 4.3004 -2.33%
2016-12-02 0 0.215 0.213 0.217 0.211 0.220 3,720,000 798,140 0.2146 4.429 4.387 4.470 4.346 4.532 180,602 4.4193 -3.59%
2016-12-01 0 0.223 0.223 0.225 0.220 0.245 22,710,000 5,243,530 0.2309 4.593 4.593 4.635 4.532 5.046 1,102,544 4.7558 -7.08%
2016-11-30 0 0.240 0.240 0.241 0.186 0.265 112,260,000 26,837,830 0.2391 4.943 4.943 4.964 3.831 5.458 5,450,090 4.9243 32.60%
2016-11-29 0 0.181 0.181 0.183 0.173 0.185 6,680,000 1,207,030 0.1807 3.728 3.728 3.769 3.563 3.811 324,306 3.7219 1.12%
2016-11-28 0 0.179 0.175 0.179 0.172 0.179 930,000 164,070 0.1764 3.687 3.605 3.687 3.543 3.687 45,150 3.6339 0.56%
2016-11-25 0 0.178 0.175 0.178 0.173 0.178 460,000 80,210 0.1744 3.666 3.605 3.666 3.563 3.666 22,332 3.5916 0.56%
2016-11-24 0 0.177 0.177 0.179 0.175 0.180 1,560,000 275,080 0.1763 3.646 3.646 3.687 3.605 3.708 75,736 3.6321 1.72%
2016-11-23 0 0.174 0.174 0.175 0.174 0.180 710,000 124,930 0.1760 3.584 3.584 3.605 3.584 3.708 34,470 3.6243 -2.79%
2016-11-22 0 0.179 0.173 0.179 0.175 0.179 330,000 57,970 0.1757 3.687 3.563 3.687 3.605 3.687 16,021 3.6184 0.56%
2016-11-21 0 0.178 0.178 0.179 0.173 0.179 190,000 33,410 0.1758 3.666 3.666 3.687 3.563 3.687 9,224 3.6220 0.56%
2016-11-18 0 0.177 0.172 0.177 0.177 0.177 60,000 10,620 0.1770 3.646 3.543 3.646 3.646 3.646 2,913 3.6458 0.00%
2016-11-17 0 0.177 0.177 0.179 0.177 0.180 1,840,000 327,820 0.1782 3.646 3.646 3.687 3.646 3.708 89,330 3.6698 0.00%
2016-11-16 0 0.177 0.177 0.179 0.177 0.179 810,000 143,710 0.1774 3.646 3.646 3.687 3.646 3.687 39,325 3.6545 0.00%
2016-11-15 0 0.177 0.173 0.177 0.171 0.181 1,740,000 309,500 0.1779 3.646 3.563 3.646 3.522 3.728 84,475 3.6638 3.51%
2016-11-14 0 0.171 0.170 0.177 0.168 0.171 564,000 95,516 0.1694 3.522 3.502 3.646 3.460 3.522 27,382 3.4883 -1.16%
2016-11-11 0 0.173 0.173 0.177 0.170 0.173 530,000 90,780 0.1713 3.563 3.563 3.646 3.502 3.563 25,731 3.5281 0.58%
2016-11-10 0 0.172 0.172 0.177 0.170 0.178 970,000 168,100 0.1733 3.543 3.543 3.646 3.502 3.666 47,092 3.5696 -0.58%
2016-11-09 0 0.173 0.172 0.175 0.172 0.180 490,000 84,980 0.1734 3.563 3.543 3.605 3.543 3.708 23,789 3.5723 -1.14%
2016-11-08 0 0.175 0.175 0.179 0.175 0.175 440,000 77,000 0.1750 3.605 3.605 3.687 3.605 3.605 21,361 3.6046 -2.78%
2016-11-07 0 0.180 0.175 0.180 0.175 0.180 430,000 77,200 0.1795 3.708 3.605 3.708 3.605 3.708 20,876 3.6980 2.86%
2016-11-04 0 0.175 0.175 0.178 0.175 0.179 830,000 146,660 0.1767 3.605 3.605 3.666 3.605 3.687 40,296 3.6396 -2.23%
2016-11-03 0 0.179 0.179 0.180 0.173 0.176 200,000 34,850 0.1743 3.687 3.687 3.708 3.563 3.625 9,710 3.5892 3.47%
2016-11-02 0 0.173 0.173 0.177 0.173 0.178 330,000 57,620 0.1746 3.563 3.563 3.646 3.563 3.666 16,021 3.5965 -2.81%
2016-11-01 0 0.178 0.174 0.178 0.174 0.178 11,480,000 2,009,510 0.1750 3.666 3.584 3.666 3.584 3.666 557,340 3.6055 1.71%
2016-10-31 0 0.175 0.175 0.178 0.170 0.171 210,000 35,770 0.1703 3.605 3.605 3.666 3.502 3.522 10,195 3.5085 0.00%
2016-10-28 0 0.175 0.174 0.176 0.171 0.175 410,000 70,970 0.1731 3.605 3.584 3.625 3.522 3.605 19,905 3.5654 0.00%
2016-10-27 0 0.175 0.171 0.177 0.167 0.175 1,320,000 225,030 0.1705 3.605 3.522 3.646 3.440 3.605 64,084 3.5115 -1.69%
2016-10-26 0 0.178 0.175 0.180 0.178 0.180 460,000 82,200 0.1787 3.666 3.605 3.708 3.666 3.708 22,332 3.6807 -1.11%
2016-10-25 0 0.180 0.177 0.180 0.177 0.181 1,110,000 198,140 0.1785 3.708 3.646 3.708 3.646 3.728 53,889 3.6768 1.12%
2016-10-24 0 0.178 0.178 0.179 0.175 0.182 280,000 49,390 0.1764 3.666 3.666 3.687 3.605 3.749 13,594 3.6333 -1.11%
2016-10-20 0 0.180 0.179 0.180 0.178 0.180 150,000 26,880 0.1792 3.708 3.687 3.708 3.666 3.708 7,282 3.6911 1.12%
2016-10-19 0 0.178 0.178 0.180 0.178 0.179 970,000 173,350 0.1787 3.666 3.666 3.708 3.666 3.687 47,092 3.6811 -1.11%
2016-10-18 0 0.180 0.179 0.180 0.178 0.181 2,480,000 446,170 0.1799 3.708 3.687 3.708 3.666 3.728 120,401 3.7057 1.69%
2016-10-17 0 0.177 0.176 0.177 0.177 0.178 240,000 42,520 0.1772 3.646 3.625 3.646 3.646 3.666 11,652 3.6492 0.00%
2016-10-14 0 0.177 0.177 0.178 0.175 0.177 140,000 24,580 0.1756 3.646 3.646 3.666 3.605 3.646 6,797 3.6164 -0.56%
2016-10-13 0 0.178 0.175 0.179 0.173 0.180 1,330,000 236,360 0.1777 3.666 3.605 3.687 3.563 3.708 64,570 3.6605 0.00%
2016-10-12 0 0.178 0.175 0.178 0.175 0.180 206,000 36,520 0.1773 3.666 3.605 3.666 3.605 3.708 10,001 3.6516 0.00%
2016-10-11 0 0.178 0.176 0.178 0.175 0.180 1,280,000 227,790 0.1780 3.666 3.625 3.666 3.605 3.708 62,142 3.6656 -0.56%
2016-10-07 0 0.179 0.176 0.179 0.173 0.180 350,000 62,110 0.1775 3.687 3.625 3.687 3.563 3.708 16,992 3.6552 -0.56%
2016-10-06 0 0.180 0.179 0.180 0.175 0.182 820,000 147,710 0.1801 3.708 3.687 3.708 3.605 3.749 39,810 3.7104 4.05%
2016-10-05 0 0.173 0.173 0.175 0.173 0.175 474,000 82,710 0.1745 3.563 3.563 3.605 3.563 3.605 23,012 3.5942 -1.14%
2016-10-04 0 0.175 0.175 0.180 0.175 0.179 430,000 76,160 0.1771 3.605 3.605 3.708 3.605 3.687 20,876 3.6482 -1.13%
2016-10-03 0 0.177 0.175 0.177 0.177 0.181 400,000 71,840 0.1796 3.646 3.605 3.646 3.646 3.728 19,420 3.6994 -2.21%
2016-09-30 0 0.181 0.178 0.181 0.175 0.181 19,960,000 3,496,170 0.1752 3.728 3.666 3.728 3.605 3.728 969,034 3.6079 2.26%
2016-09-29 0 0.177 0.177 0.180 0.177 0.185 3,650,000 651,320 0.1784 3.646 3.646 3.708 3.646 3.811 177,203 3.6756 0.00%
2016-09-28 0 0.177 0.173 0.177 0.166 0.177 31,250,000 5,314,680 0.1701 3.646 3.563 3.646 3.419 3.646 1,517,150 3.5031 4.12%
2016-09-27 0 0.170 0.169 0.170 0.162 0.171 3,486,000 591,572 0.1697 3.502 3.481 3.502 3.337 3.522 169,241 3.4954 -1.73%
2016-09-26 0 0.173 0.173 0.175 0.170 0.175 10,972,000 1,897,840 0.1730 3.563 3.563 3.605 3.502 3.605 532,678 3.5628 -3.35%
2016-09-23 0 0.179 0.179 0.180 0.178 0.180 140,000 25,100 0.1793 3.687 3.687 3.708 3.666 3.708 6,797 3.6929 1.13%
2016-09-22 0 0.177 0.177 0.178 0.177 0.185 910,000 163,860 0.1801 3.646 3.646 3.666 3.646 3.811 44,179 3.7090 -1.12%
2016-09-21 0 0.179 0.176 0.179 0.176 0.180 1,360,000 244,140 0.1795 3.687 3.625 3.687 3.625 3.708 66,026 3.6976 -0.56%
2016-09-20 0 0.180 0.180 0.181 0.176 0.180 4,680,000 836,310 0.1787 3.708 3.708 3.728 3.625 3.708 227,208 3.6808 0.56%
2016-09-19 0 0.179 0.178 0.180 0.175 0.180 5,170,000 929,970 0.1799 3.687 3.666 3.708 3.605 3.708 250,997 3.7051 -1.65%
2016-09-15 0 0.182 0.178 0.183 0.175 0.183 640,000 114,750 0.1793 3.749 3.666 3.769 3.605 3.769 31,071 3.6931 1.11%
2016-09-14 0 0.180 0.178 0.180 0.180 0.181 410,000 73,990 0.1805 3.708 3.666 3.708 3.708 3.728 19,905 3.7172 -0.55%
2016-09-13 0 0.181 0.181 0.182 0.178 0.185 374,000 67,530 0.1806 3.728 3.728 3.749 3.666 3.811 18,157 3.7192 2.26%
2016-09-12 0 0.177 0.177 0.179 0.177 0.180 320,000 56,850 0.1777 3.646 3.646 3.687 3.646 3.708 15,536 3.6593 -3.80%
2016-09-09 0 0.184 0.182 0.184 0.182 0.185 690,000 126,670 0.1836 3.790 3.749 3.790 3.749 3.811 33,499 3.7813 1.66%
2016-09-08 0 0.181 0.181 0.182 0.181 0.183 380,000 69,150 0.1820 3.728 3.728 3.749 3.728 3.769 18,449 3.7483 -1.09%
2016-09-07 0 0.183 0.170 0.184 0.183 0.188 2,550,000 474,050 0.1859 3.769 3.502 3.790 3.769 3.872 123,799 3.8292 -1.08%
2016-09-06 0 0.185 0.184 0.185 0.177 0.185 2,890,000 523,130 0.1810 3.811 3.790 3.811 3.646 3.811 140,306 3.7285 8.19%
2016-09-05 0 0.171 0.170 0.174 0.170 0.171 320,000 54,510 0.1703 3.522 3.502 3.584 3.502 3.522 15,536 3.5087 -1.72%
2016-09-02 0 0.174 0.170 0.174 - - 0 0 - 3.584 3.502 3.584 - - 0 - -0.57%
2016-09-01 0 0.175 0.170 0.175 0.175 0.175 40,000 7,000 0.1750 3.605 3.502 3.605 3.605 3.605 1,942 3.6046 0.00%
2016-08-31 0 0.175 0.175 0.177 0.170 0.177 1,450,000 253,100 0.1746 3.605 3.605 3.646 3.502 3.646 70,396 3.5954 -2.23%
2016-08-30 0 0.179 0.173 0.179 0.179 0.179 50,000 8,950 0.1790 3.687 3.563 3.687 3.687 3.687 2,427 3.6870 0.56%
2016-08-29 0 0.178 0.177 0.178 0.178 0.180 1,880,000 335,720 0.1786 3.666 3.646 3.666 3.666 3.708 91,272 3.6782 0.00%
2016-08-26 0 0.178 0.175 0.180 0.174 0.180 1,840,000 323,730 0.1759 3.666 3.605 3.708 3.584 3.708 89,330 3.6240 3.49%
2016-08-25 0 0.172 0.167 0.172 0.164 0.172 360,000 61,130 0.1698 3.543 3.440 3.543 3.378 3.543 17,478 3.4976 0.00%
2016-08-24 0 0.172 0.164 0.174 0.163 0.172 620,000 101,320 0.1634 3.543 3.378 3.584 3.357 3.543 30,100 3.3661 0.00%
2016-08-23 0 0.172 0.170 0.174 0.170 0.178 1,540,000 264,320 0.1716 3.543 3.502 3.584 3.502 3.666 74,765 3.5353 -0.58%
2016-08-22 0 0.173 0.171 0.177 0.173 0.173 70,000 12,110 0.1730 3.563 3.522 3.646 3.563 3.563 3,398 3.5634 -1.14%
2016-08-19 0 0.175 0.175 0.179 0.170 0.175 810,000 141,650 0.1749 3.605 3.605 3.687 3.502 3.605 39,325 3.6021 -1.69%
2016-08-18 0 0.178 0.174 0.178 0.174 0.181 500,000 88,630 0.1773 3.666 3.584 3.666 3.584 3.728 24,274 3.6512 -1.66%
2016-08-17 0 0.181 0.180 0.184 0.180 0.188 1,750,000 320,690 0.1833 3.728 3.708 3.790 3.708 3.872 84,960 3.7746 0.56%
2016-08-16 0 0.180 0.178 0.180 0.167 0.187 3,890,000 693,770 0.1783 3.708 3.666 3.708 3.440 3.852 188,855 3.6736 7.78%
2016-08-15 0 0.167 0.167 0.168 0.162 0.171 2,150,000 353,430 0.1644 3.440 3.440 3.460 3.337 3.522 104,380 3.3860 -2.34%
2016-08-12 0 0.171 0.165 0.171 0.168 0.172 140,000 23,590 0.1685 3.522 3.399 3.522 3.460 3.543 6,797 3.4707 1.18%
2016-08-11 0 0.169 0.168 0.169 - - 0 0 - 3.481 3.460 3.481 - - 0 - -0.59%
2016-08-10 0 0.170 0.169 0.172 0.170 0.175 390,000 67,350 0.1727 3.502 3.481 3.543 3.502 3.605 18,934 3.5571 -2.30%
2016-08-09 0 0.174 0.170 0.174 0.166 0.175 400,000 67,650 0.1691 3.584 3.502 3.584 3.419 3.605 19,420 3.4836 2.35%
2016-08-08 0 0.170 0.163 0.170 0.167 0.170 350,000 59,300 0.1694 3.502 3.357 3.502 3.440 3.502 16,992 3.4899 1.19%
2016-08-05 0 0.168 0.165 0.169 0.165 0.168 410,000 68,130 0.1662 3.460 3.399 3.481 3.399 3.460 19,905 3.4228 2.44%
2016-08-04 0 0.164 0.164 0.169 0.163 0.165 340,000 55,920 0.1645 3.378 3.378 3.481 3.357 3.399 16,507 3.3877 -0.61%
2016-08-03 0 0.165 0.164 0.165 0.162 0.166 300,000 49,210 0.1640 3.399 3.378 3.399 3.337 3.419 14,565 3.3787 -0.60%
2016-08-01 0 0.166 0.166 0.168 0.159 0.172 1,640,000 273,360 0.1667 3.419 3.419 3.460 3.275 3.543 79,620 3.4333 -1.78%
2016-07-29 0 0.169 0.169 0.171 0.168 0.175 1,206,000 203,184 0.1685 3.481 3.481 3.522 3.460 3.605 58,550 3.4703 -0.59%
2016-07-28 0 0.170 0.168 0.173 0.168 0.170 80,000 13,500 0.1688 3.502 3.460 3.563 3.460 3.502 3,884 3.4759 0.00%
2016-07-27 0 0.170 0.170 0.173 0.168 0.169 648,000 109,348 0.1687 3.502 3.502 3.563 3.460 3.481 31,460 3.4758 0.00%
2016-07-26 0 0.170 0.169 0.174 0.165 0.170 4,470,000 749,680 0.1677 3.502 3.481 3.584 3.399 3.502 217,013 3.4545 -2.86%
2016-07-25 0 0.175 0.171 0.175 0.171 0.175 150,000 25,730 0.1715 3.605 3.522 3.605 3.522 3.605 7,282 3.5332 0.00%
2016-07-22 0 0.175 0.174 0.176 0.175 0.176 280,000 49,100 0.1754 3.605 3.584 3.625 3.605 3.625 13,594 3.6120 -1.69%
2016-07-21 0 0.178 0.173 0.178 0.173 0.180 2,180,000 386,090 0.1771 3.666 3.563 3.666 3.563 3.708 105,836 3.6480 -1.11%
2016-07-20 0 0.180 0.175 0.180 0.175 0.183 770,000 137,610 0.1787 3.708 3.605 3.708 3.605 3.769 37,383 3.6811 -0.55%
2016-07-19 0 0.181 0.181 0.182 0.178 0.185 3,000,000 547,000 0.1823 3.728 3.728 3.749 3.666 3.811 145,646 3.7557 -1.63%
2016-07-18 0 0.184 0.184 0.185 0.162 0.185 6,210,000 1,112,840 0.1792 3.790 3.790 3.811 3.337 3.811 301,488 3.6912 11.52%
2016-07-15 0 0.165 0.165 0.167 0.165 0.167 1,610,000 267,840 0.1664 3.399 3.399 3.440 3.399 3.440 78,164 3.4267 -2.37%
2016-07-14 0 0.169 0.165 0.169 0.164 0.169 1,910,000 319,630 0.1673 3.481 3.399 3.481 3.378 3.481 92,728 3.4470 0.60%
2016-07-13 0 0.168 0.165 0.169 0.164 0.170 2,148,000 359,710 0.1675 3.460 3.399 3.481 3.378 3.502 104,283 3.4494 1.20%
2016-07-12 0 0.166 0.164 0.166 0.163 0.170 4,400,000 726,580 0.1651 3.419 3.378 3.419 3.357 3.502 213,615 3.4014 -1.78%
2016-07-11 0 0.169 0.168 0.170 0.161 0.184 9,160,000 1,560,370 0.1703 3.481 3.460 3.502 3.316 3.790 444,707 3.5088 -7.14%
2016-07-08 0 0.182 0.180 0.182 0.178 0.193 5,748,000 1,047,868 0.1823 3.749 3.708 3.749 3.666 3.975 279,059 3.7550 -8.08%
2016-07-07 0 0.198 0.195 0.198 0.195 0.199 2,990,000 585,590 0.1958 4.078 4.017 4.078 4.017 4.099 145,161 4.0341 0.00%
2016-07-06 0 0.198 0.198 0.202 0.195 0.200 770,000 151,800 0.1971 4.078 4.078 4.161 4.017 4.120 37,383 4.0607 -3.41%
2016-07-05 0 0.205 0.199 0.206 0.198 0.208 750,000 151,020 0.2014 4.223 4.099 4.243 4.078 4.284 36,412 4.1476 1.49%
2016-07-04 0 0.202 0.201 0.210 0.198 0.219 3,322,000 666,840 0.2007 4.161 4.140 4.326 4.078 4.511 161,279 4.1347 -1.46%
2016-06-30 0 0.205 0.204 0.205 0.200 0.214 1,330,000 274,480 0.2064 4.223 4.202 4.223 4.120 4.408 64,570 4.2509 0.99%
2016-06-29 0 0.203 0.200 0.204 0.192 0.204 26,154,000 5,231,020 0.2000 4.181 4.120 4.202 3.955 4.202 1,269,746 4.1197 -0.49%
2016-06-28 0 0.204 0.204 0.207 0.197 0.207 1,290,000 256,450 0.1988 4.202 4.202 4.264 4.058 4.264 62,628 4.0948 2.00%
2016-06-27 0 0.200 0.197 0.203 0.195 0.204 2,150,000 428,210 0.1992 4.120 4.058 4.181 4.017 4.202 104,380 4.1024 -0.99%
2016-06-24 0 0.202 0.206 0.207 0.198 0.206 2,190,000 443,030 0.2023 4.161 4.243 4.264 4.078 4.243 106,322 4.1669 -2.88%
2016-06-23 0 0.208 0.208 0.210 0.207 0.210 670,000 139,610 0.2084 4.284 4.284 4.326 4.264 4.326 32,528 4.2920 0.97%
2016-06-22 0 0.206 0.204 0.210 0.204 0.208 3,190,000 654,150 0.2051 4.243 4.202 4.326 4.202 4.284 154,871 4.2238 -0.96%
2016-06-21 0 0.208 0.208 0.210 0.204 0.220 5,070,000 1,066,670 0.2104 4.284 4.284 4.326 4.202 4.532 246,142 4.3335 2.46%
2016-06-20 0 0.203 0.202 0.203 0.200 0.209 3,840,000 778,620 0.2028 4.181 4.161 4.181 4.120 4.305 186,427 4.1765 -2.87%
2016-06-17 0 0.209 0.208 0.209 0.208 0.220 4,348,000 922,936 0.2123 4.305 4.284 4.305 4.284 4.532 211,090 4.3722 -0.48%
2016-06-16 0 0.210 0.209 0.214 0.210 0.219 1,970,000 422,660 0.2145 4.326 4.305 4.408 4.326 4.511 95,641 4.4192 -4.55%
2016-06-15 0 0.220 0.219 0.220 0.219 0.220 3,630,000 796,840 0.2195 4.532 4.511 4.532 4.511 4.532 176,232 4.5215 -1.79%
2016-06-14 0 0.224 0.223 0.226 0.224 0.226 150,000 33,750 0.2250 4.614 4.593 4.655 4.614 4.655 7,282 4.6345 -0.88%
2016-06-13 0 0.226 0.226 0.230 0.220 0.235 1,540,000 347,450 0.2256 4.655 4.655 4.738 4.532 4.840 74,765 4.6472 -4.24%
2016-06-10 0 0.236 0.236 0.237 0.236 0.238 280,000 66,230 0.2365 4.861 4.861 4.882 4.861 4.902 13,594 4.8721 0.00%
2016-06-08 0 0.236 0.235 0.236 0.235 0.241 682,000 161,220 0.2364 4.861 4.840 4.861 4.840 4.964 33,110 4.8692 0.00%
2016-06-07 0 0.236 0.234 0.238 0.235 0.238 1,180,000 278,120 0.2357 4.861 4.820 4.902 4.840 4.902 57,288 4.8548 0.00%
2016-06-06 0 0.236 0.230 0.237 0.230 0.238 790,000 182,670 0.2312 4.861 4.738 4.882 4.738 4.902 38,354 4.7628 -1.26%
2016-06-03 0 0.239 0.234 0.239 0.233 0.240 1,320,000 310,640 0.2353 4.923 4.820 4.923 4.799 4.943 64,084 4.8474 1.27%
2016-06-02 0 0.236 0.236 0.238 0.233 0.235 1,104,000 257,500 0.2332 4.861 4.861 4.902 4.799 4.840 53,598 4.8043 -0.84%
2016-06-01 0 0.238 0.235 0.238 0.235 0.240 750,000 177,690 0.2369 4.902 4.840 4.902 4.840 4.943 36,412 4.8800 1.28%
2016-05-31 0 0.235 0.232 0.240 0.232 0.236 550,000 129,100 0.2347 4.840 4.779 4.943 4.779 4.861 26,702 4.8349 -0.42%
2016-05-30 0 0.236 0.235 0.236 0.236 0.238 190,000 45,040 0.2371 4.861 4.840 4.861 4.861 4.902 9,224 4.8828 0.43%
2016-05-27 0 0.235 0.232 0.240 0.228 0.235 1,920,000 444,270 0.2314 4.840 4.779 4.943 4.696 4.840 93,214 4.7661 0.00%
2016-05-26 0 0.235 0.234 0.235 0.235 0.236 1,320,000 310,910 0.2355 4.840 4.820 4.840 4.840 4.861 64,084 4.8516 -0.42%
2016-05-25 0 0.236 0.235 0.236 0.236 0.238 1,170,000 277,780 0.2374 4.861 4.840 4.861 4.861 4.902 56,802 4.8903 -1.26%
2016-05-24 0 0.239 0.238 0.239 0.240 0.242 1,340,000 322,280 0.2405 4.923 4.902 4.923 4.943 4.985 65,055 4.9539 -0.42%
2016-05-23 0 0.240 0.238 0.240 0.240 0.240 60,000 14,400 0.2400 4.943 4.902 4.943 4.943 4.943 2,913 4.9435 0.42%
2016-05-20 0 0.239 0.239 0.242 0.237 0.239 470,000 112,290 0.2389 4.923 4.923 4.985 4.882 4.923 22,818 4.9211 0.00%
2016-05-19 0 0.239 0.239 0.242 0.239 0.239 150,000 35,850 0.2390 4.923 4.923 4.985 4.923 4.923 7,282 4.9229 0.00%
2016-05-18 0 0.239 0.239 0.243 0.236 0.244 1,362,000 327,672 0.2406 4.923 4.923 5.005 4.861 5.026 66,123 4.9555 -0.83%
2016-05-17 0 0.241 0.241 0.249 0.241 0.242 460,000 110,870 0.2410 4.964 4.964 5.129 4.964 4.985 22,332 4.9645 -0.82%
2016-05-16 0 0.243 0.243 0.249 0.243 0.244 410,000 100,020 0.2440 5.005 5.005 5.129 5.005 5.026 19,905 5.0249 -0.41%
2016-05-13 0 0.244 0.244 0.246 0.243 0.250 1,160,000 288,900 0.2491 5.026 5.026 5.067 5.005 5.149 56,317 5.1299 -0.41%
2016-05-12 0 0.245 0.245 0.250 0.244 0.245 1,640,000 401,750 0.2450 5.046 5.046 5.149 5.026 5.046 79,620 5.0458 0.00%
2016-05-11 0 0.245 0.245 0.250 0.241 0.249 1,640,000 399,850 0.2438 5.046 5.046 5.149 4.964 5.129 79,620 5.0220 0.00%
2016-05-10 0 0.245 0.245 0.248 0.242 0.245 640,000 155,280 0.2426 5.046 5.046 5.108 4.985 5.046 31,071 4.9975 -1.21%
2016-05-09 0 0.248 0.247 0.255 0.248 0.255 720,000 179,920 0.2499 5.108 5.088 5.252 5.108 5.252 34,955 5.1472 -2.75%
2016-05-06 0 0.255 0.250 0.255 0.247 0.255 1,360,000 338,930 0.2492 5.252 5.149 5.252 5.088 5.252 66,026 5.1333 2.00%
2016-05-05 0 0.250 0.250 0.255 0.248 0.255 2,040,000 510,320 0.2502 5.149 5.149 5.252 5.108 5.252 99,040 5.1527 0.40%
2016-05-04 0 0.249 0.249 0.255 0.246 0.260 3,520,000 879,760 0.2499 5.129 5.129 5.252 5.067 5.355 170,892 5.1481 -4.23%
2016-05-03 0 0.260 0.250 0.260 0.250 0.260 1,570,000 397,850 0.2534 5.355 5.149 5.355 5.149 5.355 76,222 5.2196 1.96%
2016-04-29 0 0.255 0.255 0.260 0.250 0.260 480,000 123,200 0.2567 5.252 5.252 5.355 5.149 5.355 23,303 5.2868 0.00%
2016-04-28 0 0.255 0.250 0.260 0.255 0.260 2,060,000 527,150 0.2559 5.252 5.149 5.355 5.252 5.355 100,011 5.2709 0.00%
2016-04-27 0 0.255 0.255 0.260 0.255 0.260 600,000 153,500 0.2558 5.252 5.252 5.355 5.252 5.355 29,129 5.2696 0.00%
2016-04-26 0 0.255 0.255 0.260 0.255 0.260 1,260,000 323,800 0.2570 5.252 5.252 5.355 5.252 5.355 61,172 5.2933 -3.77%
2016-04-25 0 0.265 0.260 0.265 0.260 0.265 1,106,000 292,870 0.2648 5.458 5.355 5.458 5.355 5.458 53,695 5.4543 -1.85%
2016-04-22 0 0.270 0.265 0.270 0.255 0.270 1,540,000 404,450 0.2626 5.561 5.458 5.561 5.252 5.561 74,765 5.4096 0.00%
2016-04-21 0 0.270 0.270 0.275 0.270 0.280 1,360,000 370,000 0.2721 5.561 5.561 5.664 5.561 5.767 66,026 5.6038 -1.82%
2016-04-20 0 0.275 0.270 0.275 0.265 0.280 4,722,000 1,282,350 0.2716 5.664 5.561 5.664 5.458 5.767 229,247 5.5937 1.85%
2016-04-19 0 0.270 0.265 0.270 0.255 0.270 4,600,000 1,210,300 0.2631 5.561 5.458 5.561 5.252 5.561 223,325 5.4195 3.85%
2016-04-18 0 0.260 0.260 0.265 0.260 0.265 2,590,000 677,050 0.2614 5.355 5.355 5.458 5.355 5.458 125,741 5.3845 0.00%
2016-04-15 0 0.260 0.255 0.260 0.255 0.260 1,340,000 342,600 0.2557 5.355 5.252 5.355 5.252 5.355 65,055 5.2663 4.00%
2016-04-14 0 0.250 0.250 0.260 0.250 0.265 1,080,000 276,900 0.2564 5.149 5.149 5.355 5.149 5.458 52,433 5.2811 -5.66%
2016-04-13 0 0.265 0.255 0.265 0.250 0.265 2,330,000 600,950 0.2579 5.458 5.252 5.458 5.149 5.458 113,119 5.3126 6.00%
2016-04-12 0 0.250 0.248 0.250 0.248 0.255 531,000 132,550 0.2496 5.149 5.108 5.149 5.108 5.252 25,779 5.1417 0.81%
2016-04-11 0 0.248 0.246 0.250 0.248 0.255 2,130,000 532,900 0.2502 5.108 5.067 5.149 5.108 5.252 103,409 5.1533 -2.75%
2016-04-08 0 0.255 0.255 0.260 0.255 0.255 540,000 137,200 0.2541 5.252 5.252 5.355 5.252 5.252 26,216 5.2334 2.00%
2016-04-07 0 0.250 0.250 0.255 0.250 0.255 1,860,000 465,500 0.2503 5.149 5.149 5.252 5.149 5.252 90,301 5.1550 0.00%
2016-04-06 0 0.250 0.250 0.255 0.250 0.260 1,450,000 364,750 0.2516 5.149 5.149 5.252 5.149 5.355 70,396 5.1814 -3.85%
2016-04-05 0 0.260 0.260 0.265 0.255 0.260 1,240,000 316,800 0.2555 5.355 5.355 5.458 5.252 5.355 60,201 5.2624 1.96%
2016-04-01 0 0.255 0.255 0.260 0.255 0.265 3,020,000 785,200 0.2600 5.252 5.252 5.355 5.252 5.458 146,617 5.3554 -3.77%
2016-03-31 0 0.265 0.265 0.270 0.265 0.275 4,276,000 1,144,600 0.2677 5.458 5.458 5.561 5.458 5.664 207,595 5.5136 -3.64%
2016-03-30 0 0.275 0.270 0.275 0.265 0.280 4,706,000 1,274,570 0.2708 5.664 5.561 5.664 5.458 5.767 228,471 5.5787 1.85%
2016-03-29 0 0.270 0.265 0.270 0.265 0.270 1,190,000 317,300 0.2666 5.561 5.458 5.561 5.458 5.561 57,773 5.4922 3.85%
2016-03-24 0 0.260 0.260 0.265 0.255 0.275 2,440,000 638,900 0.2618 5.355 5.355 5.458 5.252 5.664 118,459 5.3934 -3.70%
2016-03-23 0 0.270 0.265 0.270 0.265 0.280 11,400,000 3,093,700 0.2714 5.561 5.458 5.561 5.458 5.767 553,456 5.5898 3.85%
2016-03-22 0 0.260 0.255 0.265 0.255 0.265 660,000 170,200 0.2579 5.355 5.252 5.458 5.252 5.458 32,042 5.3117 0.00%
2016-03-21 0 0.260 0.255 0.260 0.255 0.265 1,740,000 448,750 0.2579 5.355 5.252 5.355 5.252 5.458 84,475 5.3122 0.00%
2016-03-18 0 0.260 0.250 0.260 0.250 0.260 1,160,000 295,900 0.2551 5.355 5.149 5.355 5.149 5.355 56,317 5.2542 1.96%
2016-03-17 0 0.255 0.248 0.255 0.247 0.255 1,150,000 287,220 0.2498 5.252 5.108 5.252 5.088 5.252 55,831 5.1444 2.00%
2016-03-16 0 0.250 0.246 0.250 0.246 0.255 550,000 136,190 0.2476 5.149 5.067 5.149 5.067 5.252 26,702 5.1004 1.63%
2016-03-15 0 0.246 0.246 0.250 0.245 0.250 900,000 221,970 0.2466 5.067 5.067 5.149 5.046 5.149 43,694 5.0801 -3.53%
2016-03-14 0 0.255 0.250 0.255 0.246 0.260 2,660,000 669,250 0.2516 5.252 5.149 5.252 5.067 5.355 129,140 5.1824 2.00%
2016-03-11 0 0.250 0.250 0.255 0.245 0.255 410,000 102,430 0.2498 5.149 5.149 5.252 5.046 5.252 19,905 5.1459 2.04%
2016-03-10 0 0.245 0.245 0.250 0.245 0.250 980,000 244,030 0.2490 5.046 5.046 5.149 5.046 5.149 47,578 5.1291 -3.92%
2016-03-09 0 0.255 0.255 0.260 0.250 0.265 1,160,000 295,900 0.2551 5.252 5.252 5.355 5.149 5.458 56,317 5.2542 0.00%
2016-03-08 0 0.255 0.255 0.260 0.255 0.265 1,750,000 450,250 0.2573 5.252 5.252 5.355 5.252 5.458 84,960 5.2995 0.00%
2016-03-07 0 0.255 0.250 0.255 0.255 0.260 2,810,000 724,000 0.2577 5.252 5.149 5.252 5.252 5.355 136,422 5.3071 0.00%
2016-03-04 0 0.255 0.250 0.255 0.240 0.255 1,990,000 497,050 0.2498 5.252 5.149 5.252 4.943 5.252 96,612 5.1448 2.82%
2016-03-03 0 0.248 0.247 0.255 0.245 0.248 460,000 113,170 0.2460 5.108 5.088 5.252 5.046 5.108 22,332 5.0675 -0.80%
2016-03-02 0 0.250 0.249 0.250 0.248 0.250 1,798,000 448,890 0.2497 5.149 5.129 5.149 5.108 5.149 87,291 5.1425 0.00%
2016-03-01 0 0.250 0.245 0.250 0.243 0.250 610,000 152,530 0.2500 5.149 5.046 5.149 5.005 5.149 29,615 5.1505 2.04%
2016-02-29 0 0.245 0.243 0.245 0.243 0.247 740,000 181,190 0.2449 5.046 5.005 5.046 5.005 5.088 35,926 5.0434 0.82%
2016-02-26 0 0.243 0.243 0.245 0.240 0.248 390,000 95,510 0.2449 5.005 5.005 5.046 4.943 5.108 18,934 5.0444 -0.82%
2016-02-25 0 0.245 0.245 0.247 0.243 0.246 600,000 146,570 0.2443 5.046 5.046 5.088 5.005 5.067 29,129 5.0317 -0.41%
2016-02-24 0 0.246 0.246 0.249 0.243 0.255 730,000 180,820 0.2477 5.067 5.067 5.129 5.005 5.252 35,441 5.1021 -1.60%
2016-02-23 0 0.250 0.249 0.255 0.249 0.255 2,350,000 589,990 0.2511 5.149 5.129 5.252 5.129 5.252 114,090 5.1713 -3.85%
2016-02-22 0 0.260 0.250 0.260 0.250 0.260 2,500,000 641,850 0.2567 5.355 5.149 5.355 5.149 5.355 121,372 5.2883 4.00%
2016-02-19 0 0.250 0.246 0.255 0.250 0.260 2,020,000 510,450 0.2527 5.149 5.067 5.252 5.149 5.355 98,069 5.2050 -1.96%
2016-02-18 0 0.255 0.255 0.260 0.255 0.255 490,000 124,950 0.2550 5.252 5.252 5.355 5.252 5.252 23,789 5.2524 2.00%
2016-02-17 0 0.250 0.249 0.255 0.249 0.250 292,000 72,904 0.2497 5.149 5.129 5.252 5.129 5.149 14,176 5.1427 0.00%
2016-02-16 0 0.250 0.250 0.255 0.250 0.260 594,000 149,868 0.2523 5.149 5.149 5.252 5.149 5.355 28,838 5.1969 0.00%
2016-02-15 0 0.250 0.250 0.260 0.250 0.260 3,030,000 770,800 0.2544 5.149 5.149 5.355 5.149 5.355 147,103 5.2399 0.40%
2016-02-12 0 0.249 0.242 0.249 0.235 0.250 370,000 91,930 0.2485 5.129 4.985 5.129 4.840 5.149 17,963 5.1177 2.47%
2016-02-11 0 0.243 0.241 0.249 0.241 0.250 600,000 148,960 0.2483 5.005 4.964 5.129 4.964 5.149 29,129 5.1138 -6.54%
2016-02-05 0 0.260 0.255 0.265 0.255 0.265 670,000 174,200 0.2600 5.355 5.252 5.458 5.252 5.458 32,528 5.3554 1.96%
2016-02-04 0 0.255 0.255 0.265 0.255 0.260 752,000 193,730 0.2576 5.252 5.252 5.458 5.252 5.355 36,509 5.3064 2.00%
2016-02-03 0 0.250 0.250 0.255 0.250 0.255 1,810,000 453,250 0.2504 5.149 5.149 5.252 5.149 5.252 87,873 5.1580 -3.85%
2016-02-02 0 0.260 0.255 0.260 0.250 0.260 540,000 137,400 0.2544 5.355 5.252 5.355 5.149 5.355 26,216 5.2410 4.42%
2016-02-01 0 0.249 0.249 0.255 0.240 0.285 7,690,000 1,943,640 0.2527 5.129 5.129 5.252 4.943 5.870 373,340 5.2061 3.75%
2016-01-29 0 0.240 0.240 0.244 0.223 0.244 1,320,000 308,480 0.2337 4.943 4.943 5.026 4.593 5.026 64,084 4.8136 0.00%
2016-01-28 0 0.240 0.239 0.243 0.237 0.240 2,112,000 502,606 0.2380 4.943 4.923 5.005 4.882 4.943 102,535 4.9018 0.00%
2016-01-27 0 0.240 0.238 0.242 0.240 0.244 900,000 218,520 0.2428 4.943 4.902 4.985 4.943 5.026 43,694 5.0012 0.00%
2016-01-26 0 0.240 0.240 0.245 0.239 0.245 6,510,000 1,576,810 0.2422 4.943 4.943 5.046 4.923 5.046 316,053 4.9891 -4.00%
2016-01-25 0 0.250 0.248 0.250 0.234 0.250 1,560,000 375,880 0.2409 5.149 5.108 5.149 4.820 5.149 75,736 4.9630 4.60%
2016-01-22 0 0.239 0.235 0.239 0.233 0.243 3,220,000 765,140 0.2376 4.923 4.840 4.923 4.799 5.005 156,327 4.8945 4.37%
2016-01-21 0 0.229 0.225 0.228 0.222 0.236 2,612,000 598,614 0.2292 4.717 4.635 4.696 4.573 4.861 126,809 4.7206 -4.18%
2016-01-20 0 0.239 0.236 0.239 0.235 0.250 1,550,000 371,920 0.2399 4.923 4.861 4.923 4.840 5.149 75,251 4.9424 -4.40%
2016-01-19 0 0.250 0.250 0.255 0.241 0.260 7,090,000 1,749,320 0.2467 5.149 5.149 5.252 4.964 5.355 344,211 5.0821 -1.96%
2016-01-18 0 0.255 0.255 0.260 0.255 0.265 1,756,000 459,120 0.2615 5.252 5.252 5.355 5.252 5.458 85,252 5.3855 -3.77%
2016-01-15 0 0.265 0.260 0.265 0.260 0.265 1,630,000 424,350 0.2603 5.458 5.355 5.458 5.355 5.458 79,135 5.3624 1.92%
2016-01-14 0 0.260 0.260 0.265 0.260 0.265 1,840,000 479,550 0.2606 5.355 5.355 5.458 5.355 5.458 89,330 5.3683 0.00%
2016-01-13 0 0.260 0.260 0.265 0.260 0.270 2,100,000 554,100 0.2639 5.355 5.355 5.458 5.355 5.561 101,953 5.4349 -1.89%
2016-01-12 0 0.265 0.260 0.265 0.260 0.270 3,680,000 968,000 0.2630 5.458 5.355 5.458 5.355 5.561 178,660 5.4181 0.00%
2016-01-11 0 0.265 0.265 0.270 0.260 0.270 4,200,000 1,112,200 0.2648 5.458 5.458 5.561 5.355 5.561 203,905 5.4545 -1.85%
2016-01-08 0 0.270 0.270 0.275 0.265 0.280 2,970,000 804,000 0.2707 5.561 5.561 5.664 5.458 5.767 144,190 5.5760 -1.82%
2016-01-07 0 0.275 0.270 0.275 0.270 0.280 6,700,000 1,826,600 0.2726 5.664 5.561 5.664 5.561 5.767 325,277 5.6155 -3.51%
2016-01-06 0 0.285 0.280 0.285 0.280 0.300 11,490,000 3,268,850 0.2845 5.870 5.767 5.870 5.767 6.179 557,826 5.8600 -5.00%
2016-01-05 0 0.300 0.295 0.300 0.280 0.325 47,090,000 14,307,000 0.3038 6.179 6.076 6.179 5.767 6.694 2,286,164 6.2581 11.11%
2016-01-04 0 0.270 0.265 0.270 0.265 0.270 2,060,000 553,550 0.2687 5.561 5.458 5.561 5.458 5.561 100,011 5.5349 -1.82%
2015-12-31 0 0.275 0.270 0.275 0.270 0.275 3,770,000 1,017,950 0.2700 5.664 5.561 5.664 5.561 5.664 183,029 5.5617 1.85%
2015-12-30 0 0.270 0.270 0.275 0.270 0.280 2,200,000 608,600 0.2766 5.561 5.561 5.664 5.561 5.767 106,807 5.6981 -1.82%
2015-12-29 0 0.275 0.270 0.275 0.270 0.275 1,660,000 449,600 0.2708 5.664 5.561 5.664 5.561 5.664 80,591 5.5788 0.00%
2015-12-28 0 0.275 0.270 0.275 0.270 0.280 980,000 269,850 0.2754 5.664 5.561 5.664 5.561 5.767 47,578 5.6718 0.00%
2015-12-24 0 0.275 0.275 0.280 0.270 0.280 1,870,000 513,300 0.2745 5.664 5.664 5.767 5.561 5.767 90,786 5.6539 1.85%
2015-12-23 0 0.270 0.270 0.280 0.265 0.275 1,080,000 294,600 0.2728 5.561 5.561 5.767 5.458 5.664 52,433 5.6186 0.00%
2015-12-22 0 0.270 0.265 0.275 0.270 0.275 700,000 189,250 0.2704 5.561 5.458 5.664 5.561 5.664 33,984 5.5688 -1.82%
2015-12-21 0 0.275 0.265 0.275 0.270 0.275 780,000 210,650 0.2701 5.664 5.458 5.664 5.561 5.664 37,868 5.5627 0.00%
2015-12-18 0 0.275 0.265 0.275 0.265 0.275 1,050,000 285,900 0.2723 5.664 5.458 5.664 5.458 5.664 50,976 5.6085 1.85%
2015-12-17 0 0.270 0.270 0.275 0.265 0.275 800,000 215,900 0.2699 5.561 5.561 5.664 5.458 5.664 38,839 5.5588 0.00%
2015-12-16 0 0.270 0.265 0.270 0.260 0.280 1,950,000 516,450 0.2648 5.561 5.458 5.561 5.355 5.767 94,670 5.4553 1.89%
2015-12-15 0 0.265 0.260 0.270 0.260 0.270 660,000 176,350 0.2672 5.458 5.355 5.561 5.355 5.561 32,042 5.5037 -1.85%
2015-12-14 0 0.270 0.265 0.270 0.260 0.270 3,400,000 895,200 0.2633 5.561 5.458 5.561 5.355 5.561 165,066 5.4233 -1.82%
2015-12-11 0 0.275 0.270 0.275 0.270 0.275 2,370,000 648,350 0.2736 5.664 5.561 5.664 5.561 5.664 115,061 5.6349 0.00%
2015-12-10 0 0.275 0.275 0.285 0.275 0.300 2,990,000 840,300 0.2810 5.664 5.664 5.870 5.664 6.179 145,161 5.7887 -5.17%
2015-12-09 0 0.290 0.280 0.290 0.275 0.290 2,760,000 782,550 0.2835 5.973 5.767 5.973 5.664 5.973 133,995 5.8402 3.57%
2015-12-08 0 0.280 0.275 0.280 0.275 0.280 2,490,000 692,800 0.2782 5.767 5.664 5.767 5.664 5.767 120,887 5.7310 0.00%
2015-12-07 0 0.280 0.280 0.285 0.270 0.295 7,620,000 2,139,800 0.2808 5.767 5.767 5.870 5.561 6.076 369,942 5.7842 -5.08%
2015-12-04 0 0.295 0.295 0.300 0.275 0.310 26,112,000 7,780,820 0.2980 6.076 6.076 6.179 5.664 6.385 1,267,707 6.1377 7.27%
2015-12-03 0 0.275 0.270 0.275 0.270 0.280 2,430,000 668,000 0.2749 5.664 5.561 5.664 5.561 5.767 117,974 5.6623 0.00%
2015-12-02 0 0.275 0.275 0.280 0.270 0.280 1,270,000 352,050 0.2772 5.664 5.664 5.767 5.561 5.767 61,657 5.7098 1.85%
2015-12-01 0 0.270 0.270 0.275 0.265 0.270 750,000 202,200 0.2696 5.561 5.561 5.664 5.458 5.561 36,412 5.5532 0.00%
2015-11-30 0 0.270 0.265 0.270 0.265 0.270 1,300,000 350,950 0.2700 5.561 5.458 5.561 5.458 5.561 63,113 5.5606 -1.82%
2015-11-27 0 0.275 0.275 0.280 0.275 0.280 1,500,000 413,400 0.2756 5.664 5.664 5.767 5.664 5.767 72,823 5.6768 -1.79%
2015-11-26 0 0.280 0.275 0.280 0.275 0.285 1,680,000 467,100 0.2780 5.767 5.664 5.767 5.664 5.870 81,562 5.7269 -1.75%
2015-11-25 0 0.285 0.280 0.285 0.280 0.285 2,190,000 622,400 0.2842 5.870 5.767 5.870 5.767 5.870 106,322 5.8539 3.64%
2015-11-24 0 0.275 0.275 0.280 0.275 0.280 2,500,000 693,550 0.2774 5.664 5.664 5.767 5.664 5.767 121,372 5.7142 -1.79%
2015-11-23 0 0.280 0.275 0.280 0.275 0.280 3,298,200 908,370 0.2754 5.767 5.664 5.767 5.664 5.767 160,124 5.6729 0.00%
2015-11-20 0 0.280 0.275 0.285 0.275 0.285 2,010,000 560,800 0.2790 5.767 5.664 5.870 5.664 5.870 97,583 5.7469 0.00%
2015-11-19 0 0.280 0.275 0.280 0.275 0.285 3,120,000 865,900 0.2775 5.767 5.664 5.767 5.664 5.870 151,472 5.7166 0.00%
2015-11-18 0 0.280 0.275 0.280 0.280 0.285 1,660,000 466,500 0.2810 5.767 5.664 5.767 5.767 5.870 80,591 5.7885 -1.75%
2015-11-17 0 0.285 0.280 0.285 0.280 0.285 310,000 87,850 0.2834 5.870 5.767 5.870 5.767 5.870 15,050 5.8372 0.00%
2015-11-16 0 0.285 0.280 0.285 0.275 0.285 2,200,000 617,450 0.2807 5.870 5.767 5.870 5.664 5.870 106,807 5.7810 0.00%
2015-11-13 0 0.285 0.285 0.290 0.280 0.290 2,220,000 633,000 0.2851 5.870 5.870 5.973 5.767 5.973 107,778 5.8732 -1.72%
2015-11-12 0 0.290 0.285 0.290 0.280 0.290 4,700,000 1,327,050 0.2824 5.973 5.870 5.973 5.767 5.973 228,179 5.8158 0.00%
2015-11-11 0 0.290 0.285 0.295 0.280 0.295 2,990,000 853,200 0.2854 5.973 5.870 6.076 5.767 6.076 145,161 5.8776 -1.69%
2015-11-10 0 0.295 0.290 0.295 0.290 0.300 2,060,000 602,250 0.2924 6.076 5.973 6.076 5.973 6.179 100,011 6.0219 -1.67%
2015-11-09 0 0.300 0.295 0.300 0.290 0.315 7,200,000 2,181,050 0.3029 6.179 6.076 6.179 5.973 6.488 349,551 6.2396 3.45%
2015-11-06 0 0.290 0.290 0.295 0.275 0.290 4,640,000 1,322,450 0.2850 5.973 5.973 6.076 5.664 5.973 225,266 5.8706 3.57%
2015-11-05 0 0.280 0.280 0.285 0.275 0.285 620,000 173,850 0.2804 5.767 5.767 5.870 5.664 5.870 30,100 5.7757 -1.75%
2015-11-04 0 0.285 0.275 0.285 0.270 0.285 3,190,000 886,550 0.2779 5.870 5.664 5.870 5.561 5.870 154,871 5.7245 1.79%
2015-11-03 0 0.280 0.275 0.280 0.275 0.285 1,030,000 287,250 0.2789 5.767 5.664 5.767 5.664 5.870 50,005 5.7444 0.00%
2015-11-02 0 0.280 0.275 0.285 0.270 0.290 2,450,000 683,050 0.2788 5.767 5.664 5.870 5.561 5.973 118,945 5.7426 -3.45%
2015-10-30 0 0.290 0.285 0.290 0.280 0.290 910,000 258,400 0.2840 5.973 5.870 5.973 5.767 5.973 44,179 5.8489 1.75%
2015-10-29 0 0.285 0.280 0.290 0.280 0.290 790,000 225,000 0.2848 5.870 5.767 5.973 5.767 5.973 38,354 5.8665 0.00%
2015-10-28 0 0.285 0.280 0.285 0.280 0.290 840,000 240,000 0.2857 5.870 5.767 5.870 5.767 5.973 40,781 5.8851 -1.72%
2015-10-27 0 0.290 0.285 0.290 0.285 0.290 2,130,000 612,950 0.2878 5.973 5.870 5.973 5.870 5.973 103,409 5.9274 -1.69%
2015-10-26 0 0.295 0.290 0.295 0.295 0.305 4,240,000 1,267,050 0.2988 6.076 5.973 6.076 6.076 6.282 205,847 6.1553 -3.28%
2015-10-23 0 0.305 0.300 0.305 0.300 0.315 6,660,000 2,046,000 0.3072 6.282 6.179 6.282 6.179 6.488 323,335 6.3278 0.00%
2015-10-22 0 0.305 0.300 0.305 0.300 0.305 3,050,000 921,650 0.3022 6.282 6.179 6.282 6.179 6.282 148,074 6.2243 0.00%
2015-10-20 0 0.305 0.305 0.310 0.295 0.320 16,850,000 5,202,650 0.3088 6.282 6.282 6.385 6.076 6.591 818,047 6.3598 3.39%
2015-10-19 0 0.295 0.290 0.295 0.280 0.305 7,750,000 2,254,400 0.2909 6.076 5.973 6.076 5.767 6.282 376,253 5.9917 1.72%
2015-10-16 0 0.290 0.285 0.290 0.290 0.305 12,610,000 3,761,350 0.2983 5.973 5.870 5.973 5.973 6.282 612,201 6.1440 1.75%
2015-10-15 0 0.285 0.280 0.290 0.280 0.290 3,710,000 1,055,800 0.2846 5.870 5.767 5.973 5.767 5.973 180,116 5.8618 1.79%
2015-10-14 0 0.280 0.275 0.285 0.280 0.290 2,890,000 816,250 0.2824 5.767 5.664 5.870 5.767 5.973 140,306 5.8176 -1.75%
2015-10-13 0 0.285 0.280 0.285 0.280 0.290 2,010,000 571,550 0.2844 5.870 5.767 5.870 5.767 5.973 97,583 5.8571 -1.72%
2015-10-12 0 0.290 0.285 0.290 0.285 0.295 3,670,000 1,062,700 0.2896 5.973 5.870 5.973 5.870 6.076 178,174 5.9644 0.00%
2015-10-09 0 0.290 0.285 0.290 0.280 0.300 8,770,000 2,549,150 0.2907 5.973 5.870 5.973 5.767 6.179 425,773 5.9871 3.57%
2015-10-08 0 0.280 0.280 0.285 0.275 0.290 6,570,000 1,856,650 0.2826 5.767 5.767 5.870 5.664 5.973 318,966 5.8208 0.00%
2015-10-07 0 0.280 0.280 0.285 0.270 0.290 12,280,000 3,452,450 0.2811 5.767 5.767 5.870 5.561 5.973 596,179 5.7910 1.82%
2015-10-06 0 0.275 0.270 0.280 0.270 0.285 3,970,000 1,087,750 0.2740 5.664 5.561 5.767 5.561 5.870 192,739 5.6436 0.00%
2015-10-05 0 0.275 0.270 0.275 0.270 0.285 3,740,000 1,026,300 0.2744 5.664 5.561 5.664 5.561 5.870 181,573 5.6523 0.00%
2015-10-02 0 0.275 0.270 0.275 0.270 0.290 6,060,000 1,670,650 0.2757 5.664 5.561 5.664 5.561 5.973 294,206 5.6785 1.85%
2015-09-30 0 0.270 0.265 0.270 0.260 0.275 1,868,000 507,260 0.2716 5.561 5.458 5.561 5.355 5.664 90,689 5.5934 1.89%
2015-09-29 0 0.265 0.260 0.265 0.260 0.270 3,740,000 992,800 0.2655 5.458 5.355 5.458 5.355 5.561 181,573 5.4678 -1.85%
2015-09-25 0 0.270 0.270 0.280 0.265 0.275 3,070,000 829,300 0.2701 5.561 5.561 5.767 5.458 5.664 149,045 5.5641 0.00%
2015-09-24 0 0.270 0.270 0.275 0.270 0.280 2,850,000 771,350 0.2706 5.561 5.561 5.664 5.561 5.767 138,364 5.5748 -1.82%
2015-09-23 0 0.275 0.275 0.280 0.275 0.285 5,800,000 1,617,050 0.2788 5.664 5.664 5.767 5.664 5.870 281,583 5.7427 -3.51%
2015-09-22 0 0.285 0.280 0.285 0.280 0.290 4,200,000 1,206,200 0.2872 5.870 5.767 5.870 5.767 5.973 203,905 5.9155 0.00%
2015-09-21 0 0.285 0.280 0.285 0.280 0.295 5,474,000 1,567,880 0.2864 5.870 5.767 5.870 5.767 6.076 265,756 5.8997 -1.72%
2015-09-18 0 0.290 0.290 0.295 0.285 0.305 7,800,000 2,289,200 0.2935 5.973 5.973 6.076 5.870 6.282 378,681 6.0452 1.75%
2015-09-17 0 0.285 0.285 0.290 0.285 0.290 5,740,000 1,647,600 0.2870 5.870 5.870 5.973 5.870 5.973 278,670 5.9124 -3.39%
2015-09-16 0 0.295 0.290 0.295 0.280 0.300 7,410,000 2,132,550 0.2878 6.076 5.973 6.076 5.767 6.179 359,747 5.9279 0.00%
2015-09-15 0 0.295 0.290 0.295 0.285 0.345 34,610,000 10,441,900 0.3017 6.076 5.973 6.076 5.870 7.106 1,680,274 6.2144 -14.49%
2015-09-14 1 0.345 0.345 0.355 0.305 0.365 29,040,000 9,975,450 0.3435 7.106 7.106 7.312 6.282 7.518 1,409,858 7.0755 13.11%
2015-09-11 0 0.305 0.300 0.305 0.295 0.305 4,776,200 1,438,572 0.3012 6.282 6.179 6.282 6.076 6.282 231,879 6.2040 1.67%
2015-09-10 0 0.300 0.295 0.300 0.295 0.310 2,040,000 614,600 0.3013 6.179 6.076 6.179 6.076 6.385 99,040 6.2056 -3.23%
2015-09-09 0 0.310 0.305 0.310 0.300 0.315 4,700,000 1,436,700 0.3057 6.385 6.282 6.385 6.179 6.488 228,179 6.2964 3.33%
2015-09-08 0 0.300 0.295 0.300 0.290 0.305 2,950,000 880,600 0.2985 6.179 6.076 6.179 5.973 6.282 143,219 6.1486 5.26%
2015-09-07 0 0.285 0.285 0.295 0.285 0.300 2,720,000 779,600 0.2866 5.870 5.870 6.076 5.870 6.179 132,053 5.9037 -3.39%
2015-09-04 0 0.295 0.290 0.300 0.290 0.310 4,870,000 1,458,900 0.2996 6.076 5.973 6.179 5.973 6.385 236,433 6.1705 0.00%
2015-09-02 0 0.295 0.290 0.295 0.285 0.305 2,700,000 789,250 0.2923 6.076 5.973 6.076 5.870 6.282 131,082 6.0210 -1.67%
2015-09-01 0 0.300 0.300 0.305 0.290 0.335 18,160,000 5,583,000 0.3074 6.179 6.179 6.282 5.973 6.900 881,646 6.3325 1.69%
2015-08-31 0 0.295 0.290 0.295 0.285 0.300 2,030,000 595,500 0.2933 6.076 5.973 6.076 5.870 6.179 98,554 6.0424 0.00%
2015-08-28 0 0.295 0.295 0.305 0.295 0.320 7,510,000 2,269,850 0.3022 6.076 6.076 6.282 6.076 6.591 364,602 6.2256 -1.67%
2015-08-27 0 0.300 0.300 0.310 0.290 0.310 5,390,000 1,623,200 0.3012 6.179 6.179 6.385 5.973 6.385 261,678 6.2030 3.45%
2015-08-26 0 0.290 0.290 0.295 0.285 0.300 2,910,000 841,750 0.2893 5.973 5.973 6.076 5.870 6.179 141,277 5.9582 0.00%
2015-08-25 0 0.290 0.280 0.290 0.270 0.310 8,700,000 2,504,000 0.2878 5.973 5.767 5.973 5.561 6.385 422,375 5.9284 7.41%
2015-08-24 0 0.270 0.270 0.275 0.260 0.290 10,050,000 2,701,850 0.2688 5.561 5.561 5.664 5.355 5.973 487,916 5.5375 -10.00%
2015-08-21 0 0.300 0.300 0.305 0.295 0.305 6,190,000 1,841,100 0.2974 6.179 6.179 6.282 6.076 6.282 300,517 6.1264 -3.23%
2015-08-20 0 0.310 0.305 0.310 0.305 0.315 10,270,000 3,169,800 0.3086 6.385 6.282 6.385 6.282 6.488 498,596 6.3574 -1.59%
2015-08-19 0 0.315 0.310 0.315 0.310 0.320 13,340,000 4,197,700 0.3147 6.488 6.385 6.488 6.385 6.591 647,641 6.4815 1.61%
2015-08-18 0 0.310 0.310 0.315 0.310 0.320 3,320,000 1,049,450 0.3161 6.385 6.385 6.488 6.385 6.591 161,182 6.5110 -1.59%
2015-08-17 0 0.315 0.315 0.320 0.315 0.325 10,010,000 3,158,950 0.3156 6.488 6.488 6.591 6.488 6.694 485,974 6.5003 -1.56%
2015-08-14 0 0.320 0.315 0.320 0.310 0.330 14,660,000 4,661,200 0.3180 6.591 6.488 6.591 6.385 6.797 711,726 6.5492 1.59%
2015-08-13 0 0.315 0.315 0.320 0.310 0.335 11,080,000 3,552,400 0.3206 6.488 6.488 6.591 6.385 6.900 537,921 6.6039 1.61%
2015-08-12 0 0.310 0.310 0.315 0.300 0.350 43,570,000 13,556,500 0.3111 6.385 6.385 6.488 6.179 7.209 2,115,272 6.4089 -11.43%
2015-08-11 0 0.350 0.350 0.355 0.345 0.380 18,140,000 6,486,150 0.3576 7.209 7.209 7.312 7.106 7.827 880,675 7.3650 -5.41%
2015-08-10 0 0.370 0.370 0.375 0.365 0.385 17,310,000 6,447,350 0.3725 7.621 7.621 7.724 7.518 7.930 840,380 7.6719 -3.90%
2015-08-07 0 0.385 0.385 0.390 0.370 0.395 4,470,000 1,736,550 0.3885 7.930 7.930 8.033 7.621 8.136 217,013 8.0020 0.00%
2015-08-06 0 0.385 0.375 0.385 0.370 0.395 3,115,000 1,184,925 0.3804 7.930 7.724 7.930 7.621 8.136 151,230 7.8353 2.67%
2015-08-05 0 0.375 0.370 0.375 0.375 0.385 3,750,000 1,429,400 0.3812 7.724 7.621 7.724 7.724 7.930 182,058 7.8513 0.00%
2015-08-04 0 0.375 0.370 0.375 0.365 0.380 1,560,000 584,950 0.3750 7.724 7.621 7.724 7.518 7.827 75,736 7.7235 1.35%
2015-08-03 0 0.370 0.375 0.380 0.360 0.400 4,360,000 1,622,050 0.3720 7.621 7.724 7.827 7.415 8.239 211,673 7.6630 0.00%
2015-07-31 0 0.370 0.365 0.370 0.360 0.390 8,090,000 2,986,150 0.3691 7.621 7.518 7.621 7.415 8.033 392,760 7.6030 -2.63%
2015-07-30 0 0.380 0.375 0.380 0.370 0.395 3,150,000 1,211,550 0.3846 7.827 7.724 7.827 7.621 8.136 152,929 7.9223 0.00%
2015-07-29 0 0.380 0.380 0.395 0.375 0.395 3,420,000 1,320,800 0.3862 7.827 7.827 8.136 7.724 8.136 166,037 7.9549 -1.30%
2015-07-28 0 0.385 0.375 0.385 0.365 0.395 8,980,000 3,414,000 0.3802 7.930 7.724 7.930 7.518 8.136 435,968 7.8308 2.67%
2015-07-27 0 0.375 0.375 0.385 0.360 0.415 8,842,000 3,389,010 0.3833 7.724 7.724 7.930 7.415 8.548 429,269 7.8948 -10.71%
2015-07-24 0 0.420 0.420 0.430 0.420 0.440 5,980,000 2,575,850 0.4307 8.651 8.651 8.857 8.651 9.063 290,322 8.8724 -3.45%
2015-07-23 0 0.435 0.435 0.440 0.425 0.470 13,360,000 5,960,300 0.4461 8.960 8.960 9.063 8.754 9.681 648,612 9.1893 2.35%
2015-07-22 0 0.425 0.420 0.425 0.420 0.450 21,440,000 9,188,750 0.4286 8.754 8.651 8.754 8.651 9.269 1,040,887 8.8278 -8.60%
2015-07-21 0 0.465 0.465 0.470 0.460 0.475 4,370,000 2,032,100 0.4650 9.578 9.578 9.681 9.475 9.784 212,158 9.5782 -1.06%
2015-07-20 0 0.470 0.470 0.475 0.470 0.485 3,310,000 1,575,450 0.4760 9.681 9.681 9.784 9.681 9.990 160,697 9.8039 -3.09%
2015-07-17 0 0.485 0.485 0.490 0.440 0.500 5,750,000 2,792,400 0.4856 9.990 9.990 10.09 9.063 10.30 279,156 10.003 0.00%
2015-07-16 0 0.485 0.475 0.485 0.470 0.490 5,590,000 2,679,080 0.4793 9.990 9.784 9.990 9.681 10.09 271,388 9.8718 0.00%
2015-07-15 0 0.485 0.485 0.490 0.480 0.520 9,160,000 4,542,350 0.4959 9.990 9.990 10.09 9.887 10.71 444,707 10.214 -4.90%
2015-07-14 0 0.510 0.510 0.520 0.500 0.550 18,150,000 9,385,800 0.5171 10.50 10.50 10.71 10.30 11.33 881,161 10.652 2.00%
2015-07-13 0 0.500 0.495 0.510 0.430 0.510 14,660,000 6,856,800 0.4677 10.30 10.20 10.50 8.857 10.50 711,726 9.6341 11.11%
2015-07-10 0 0.450 0.430 0.450 0.400 0.455 31,060,000 13,536,500 0.4358 9.269 8.857 9.269 8.239 9.372 1,507,926 8.9769 15.38%
2015-07-09 0 0.390 0.385 0.395 0.290 0.420 28,460,000 10,095,450 0.3547 8.033 7.930 8.136 5.973 8.651 1,381,699 7.3065 32.20%
2015-07-08 0 0.295 0.285 0.295 0.260 0.330 15,990,000 4,651,400 0.2909 6.076 5.870 6.076 5.355 6.797 776,296 5.9918 -15.71%
2015-07-07 0 0.350 0.345 0.355 0.335 0.435 20,130,000 7,431,500 0.3692 7.209 7.106 7.312 6.900 8.960 977,288 7.6042 -17.65%
2015-07-06 0 0.425 0.410 0.425 0.365 0.520 26,940,000 11,452,250 0.4251 8.754 8.445 8.754 7.518 10.71 1,307,905 8.7562 -15.00%
2015-07-03 0 0.500 0.500 0.510 0.500 0.570 24,420,000 12,848,800 0.5262 10.30 10.30 10.50 10.30 11.74 1,185,562 10.838 -12.28%
2015-07-02 0 0.570 0.560 0.570 0.550 0.610 13,610,000 7,770,800 0.5710 11.74 11.53 11.74 11.33 12.56 660,749 11.761 -5.00%
2015-06-30 0 0.600 0.590 0.600 0.590 0.640 20,320,000 12,314,800 0.6060 12.36 12.15 12.36 12.15 13.18 986,512 12.483 -3.23%
2015-06-29 0 0.620 0.610 0.620 0.560 0.650 44,630,000 27,038,100 0.6058 12.77 12.56 12.77 11.53 13.39 2,166,734 12.479 8.77%
2015-06-26 0 0.570 0.570 0.580 0.550 0.580 6,560,000 3,746,400 0.5711 11.74 11.74 11.95 11.33 11.95 318,480 11.763 -1.72%
2015-06-25 0 0.580 0.570 0.580 0.570 0.590 8,590,000 4,972,900 0.5789 11.95 11.74 11.95 11.74 12.15 417,034 11.924 0.00%
2015-06-24 0 0.580 0.590 0.600 0.580 0.610 5,980,000 3,503,600 0.5859 11.95 12.15 12.36 11.95 12.56 290,322 12.068 -1.69%
2015-06-23 0 0.590 0.590 0.600 0.580 0.620 8,740,000 5,236,300 0.5991 12.15 12.15 12.36 11.95 12.77 424,317 12.341 -1.67%
2015-06-22 0 0.600 0.600 0.610 0.590 0.640 7,030,080 4,286,445 0.6097 12.36 12.36 12.56 12.15 13.18 341,302 12.559 0.00%
2015-06-19 0 0.600 0.590 0.600 0.570 0.600 6,840,000 4,002,700 0.5852 12.36 12.15 12.36 11.74 12.36 332,074 12.054 1.69%
2015-06-18 0 0.590 0.580 0.600 0.580 0.620 13,656,000 8,112,860 0.5941 12.15 11.95 12.36 11.95 12.77 662,983 12.237 -1.67%
2015-06-17 0 0.600 0.600 0.610 0.560 0.620 19,100,000 11,382,300 0.5959 12.36 12.36 12.56 11.53 12.77 927,282 12.275 9.09%
2015-06-16 0 0.550 0.550 0.560 0.550 0.600 18,130,000 10,295,500 0.5679 11.33 11.33 11.53 11.33 12.36 880,190 11.697 -8.33%
2015-06-15 0 0.600 0.600 0.610 0.590 0.650 17,490,000 10,613,500 0.6068 12.36 12.36 12.56 12.15 13.39 849,119 12.499 -6.25%
2015-06-12 0 0.640 0.640 0.650 0.620 0.660 22,120,000 14,105,700 0.6377 13.18 13.18 13.39 12.77 13.59 1,073,900 13.135 -1.54%
2015-06-11 0 0.650 0.650 0.660 0.630 0.670 37,190,000 24,214,500 0.6511 13.39 13.39 13.59 12.98 13.80 1,805,530 13.411 4.84%
2015-06-10 0 0.620 0.610 0.620 0.570 0.670 71,220,000 45,065,000 0.6328 12.77 12.56 12.77 11.74 13.80 3,457,646 13.033 6.90%
2015-06-09 0 0.580 0.580 0.590 0.500 0.630 61,466,000 34,408,670 0.5598 11.95 11.95 12.15 10.30 12.98 2,984,101 11.531 5.45%
2015-06-08 0 0.550 0.550 0.560 0.540 0.570 17,520,000 9,726,260 0.5552 11.33 11.33 11.53 11.12 11.74 850,575 11.435 -1.79%
2015-06-05 0 0.560 0.550 0.560 0.550 0.570 20,750,000 11,613,000 0.5597 11.53 11.33 11.53 11.33 11.74 1,007,388 11.528 -1.75%
2015-06-04 0 0.570 0.560 0.570 0.530 0.590 42,230,000 23,678,700 0.5607 11.74 11.53 11.74 10.92 12.15 2,050,216 11.549 -1.72%
2015-06-03 0 0.580 0.570 0.580 0.550 0.590 30,028,000 17,111,440 0.5698 11.95 11.74 11.95 11.33 12.15 1,457,824 11.738 3.57%
2015-06-02 0 0.560 0.550 0.560 0.500 0.630 131,396,000 72,782,540 0.5539 11.53 11.33 11.53 10.30 12.98 6,379,120 11.409 -8.20%
2015-06-01 0 0.610 0.600 0.610 0.600 0.680 75,696,000 47,348,900 0.6255 12.56 12.36 12.56 12.36 14.01 3,674,951 12.884 -7.58%
2015-05-29 0 0.660 0.660 0.670 0.650 0.720 40,454,000 27,286,920 0.6745 13.59 13.59 13.80 13.39 14.83 1,963,994 13.894 -5.71%
2015-05-28 0 0.700 0.700 0.710 0.670 0.820 94,106,000 69,219,160 0.7355 14.42 14.42 14.62 13.80 16.89 4,568,735 15.151 -5.41%
2015-05-27 0 0.740 0.740 0.750 0.660 0.780 139,556,000 102,904,900 0.7374 15.24 15.24 15.45 13.59 16.07 6,775,278 15.188 13.85%
2015-05-26 0 0.650 0.650 0.660 0.630 0.690 86,480,000 56,809,700 0.6569 13.39 13.39 13.59 12.98 14.21 4,198,501 13.531 1.56%
2015-05-22 0 0.640 0.630 0.640 0.590 0.670 83,240,000 53,236,100 0.6395 13.18 12.98 13.18 12.15 13.80 4,041,203 13.173 1.59%
2015-05-21 0 0.630 0.620 0.630 0.600 0.820 231,890,000 155,771,480 0.6717 12.98 12.77 12.98 12.36 16.89 11,257,984 13.837 -18.18%
2015-05-20 0 0.770 0.750 0.770 0.700 0.950 253,160,001 212,435,460 0.8391 15.86 15.45 15.86 14.42 19.57 12,290,617 17.284 -2.53%
2015-05-19 0 0.790 0.780 0.790 0.600 0.810 286,532,000 206,316,560 0.7200 16.27 16.07 16.27 12.36 16.68 13,910,788 14.831 29.51%
2015-05-18 0 0.610 0.600 0.610 0.530 0.630 179,052,000 107,385,620 0.5997 12.56 12.36 12.56 10.92 12.98 8,692,762 12.353 17.31%
2015-05-15 0 0.520 0.510 0.520 0.490 0.590 227,062,000 122,633,900 0.5401 10.71 10.50 10.71 10.09 12.15 11,023,591 11.125 7.22%
2015-05-14 0 0.485 0.480 0.485 0.410 0.495 151,200,000 69,392,250 0.4589 9.990 9.887 9.990 8.445 10.20 7,340,580 9.4532 18.29%
2015-05-13 0 0.410 0.405 0.410 0.395 0.415 46,990,000 19,070,050 0.4058 8.445 8.342 8.445 8.136 8.548 2,281,309 8.3593 2.50%
2015-05-12 0 0.400 0.395 0.400 0.385 0.405 22,420,000 8,843,500 0.3944 8.239 8.136 8.239 7.930 8.342 1,088,464 8.1247 1.27%
2015-05-11 0 0.395 0.390 0.395 0.365 0.405 32,966,000 12,844,630 0.3896 8.136 8.033 8.136 7.518 8.342 1,600,460 8.0256 8.22%
2015-05-08 0 0.365 0.365 0.370 0.365 0.375 2,610,000 959,000 0.3674 7.518 7.518 7.621 7.518 7.724 126,712 7.5683 1.39%
2015-05-07 0 0.360 0.360 0.365 0.360 0.380 11,080,000 4,076,250 0.3679 7.415 7.415 7.518 7.415 7.827 537,921 7.5778 -5.26%
2015-05-06 0 0.380 0.370 0.380 0.370 0.390 10,660,000 4,035,200 0.3785 7.827 7.621 7.827 7.621 8.033 517,530 7.7970 0.00%
2015-05-05 0 0.380 0.375 0.380 0.365 0.425 50,330,000 19,883,950 0.3951 7.827 7.724 7.827 7.518 8.754 2,443,462 8.1376 -6.17%
2015-05-04 0 0.405 0.400 0.405 0.350 0.405 46,880,000 18,131,100 0.3868 8.342 8.239 8.342 7.209 8.342 2,275,968 7.9663 12.50%
2015-04-30 0 0.360 0.355 0.360 0.350 0.375 19,910,000 7,059,000 0.3545 7.415 7.312 7.415 7.209 7.724 966,607 7.3029 -2.70%
2015-04-29 0 0.370 0.370 0.375 0.365 0.380 7,400,000 2,728,000 0.3686 7.621 7.621 7.724 7.518 7.827 359,261 7.5934 -1.33%
2015-04-28 0 0.375 0.365 0.375 0.360 0.375 8,297,000 3,046,915 0.3672 7.724 7.518 7.724 7.415 7.724 402,809 7.5642 0.00%
2015-04-27 0 0.375 0.365 0.380 0.360 0.390 24,662,000 9,261,240 0.3755 7.724 7.518 7.827 7.415 8.033 1,197,311 7.7350 2.74%
2015-04-24 0 0.365 0.360 0.370 0.350 0.370 12,070,080 4,351,329 0.3605 7.518 7.415 7.621 7.209 7.621 585,988 7.4256 1.39%
2015-04-23 0 0.360 0.355 0.360 0.360 0.380 12,720,000 4,654,850 0.3659 7.415 7.312 7.415 7.415 7.827 617,541 7.5377 -2.70%
2015-04-22 0 0.370 0.370 0.375 0.340 0.380 16,753,000 6,080,440 0.3629 7.621 7.621 7.724 7.003 7.827 813,338 7.4759 7.25%
2015-04-21 0 0.345 0.345 0.350 0.335 0.365 13,390,000 4,695,950 0.3507 7.106 7.106 7.209 6.900 7.518 650,069 7.2238 -1.43%
2015-04-20 0 0.350 0.345 0.350 0.325 0.370 24,680,000 8,550,650 0.3465 7.209 7.106 7.209 6.694 7.621 1,198,185 7.1363 -6.67%
2015-04-17 0 0.375 0.370 0.375 0.370 0.395 15,360,000 5,838,200 0.3801 7.724 7.621 7.724 7.621 8.136 745,710 7.8291 0.00%
2015-04-16 0 0.375 0.375 0.380 0.370 0.390 10,050,000 3,816,450 0.3797 7.724 7.724 7.827 7.621 8.033 487,916 7.8219 0.00%
2015-04-15 0 0.375 0.375 0.380 0.370 0.415 37,120,000 14,572,750 0.3926 7.724 7.724 7.827 7.621 8.548 1,802,132 8.0864 -5.06%
2015-04-14 0 0.395 0.385 0.395 0.345 0.410 109,256,000 42,695,600 0.3908 8.136 7.930 8.136 7.106 8.445 5,304,249 8.0493 14.49%
2015-04-13 0 0.345 0.340 0.345 0.320 0.365 50,420,000 17,282,400 0.3428 7.106 7.003 7.106 6.591 7.518 2,447,831 7.0603 9.52%
2015-04-10 0 0.315 0.310 0.320 0.290 0.320 16,810,000 5,144,550 0.3060 6.488 6.385 6.591 5.973 6.591 816,106 6.3038 5.00%
2015-04-09 0 0.300 0.295 0.300 0.280 0.310 19,734,000 5,822,370 0.2950 6.179 6.076 6.179 5.767 6.385 958,062 6.0772 -1.64%
2015-04-08 0 0.305 0.300 0.305 0.295 0.310 10,286,000 3,101,130 0.3015 6.282 6.179 6.282 6.076 6.385 499,373 6.2100 1.67%
2015-04-02 0 0.300 0.300 0.305 0.290 0.310 7,710,000 2,326,700 0.3018 6.179 6.179 6.282 5.973 6.385 374,311 6.2159 0.00%
2015-04-01 0 0.300 0.300 0.305 0.290 0.305 4,770,000 1,426,250 0.2990 6.179 6.179 6.282 5.973 6.282 231,578 6.1588 -1.64%
2015-03-31 0 0.305 0.300 0.305 0.280 0.325 24,614,000 7,432,110 0.3019 6.282 6.179 6.282 5.767 6.694 1,194,980 6.2194 -6.15%
2015-03-30 0 0.325 0.325 0.335 0.325 0.335 8,896,000 2,943,590 0.3309 6.694 6.694 6.900 6.694 6.900 431,890 6.8156 0.00%
2015-03-27 0 0.325 0.325 0.330 0.325 0.335 5,070,000 1,664,500 0.3283 6.694 6.694 6.797 6.694 6.900 246,142 6.7623 -2.99%
2015-03-26 0 0.335 0.330 0.335 0.325 0.350 11,205,000 3,788,775 0.3381 6.900 6.797 6.900 6.694 7.209 543,989 6.9648 0.00%
2015-03-25 0 0.335 0.330 0.335 0.325 0.345 15,580,000 5,223,700 0.3353 6.900 6.797 6.900 6.694 7.106 756,391 6.9061 3.08%
2015-03-24 0 0.325 0.320 0.325 0.305 0.330 9,800,000 3,154,400 0.3219 6.694 6.591 6.694 6.282 6.797 475,778 6.6300 3.17%
2015-03-23 0 0.315 0.315 0.320 0.300 0.320 8,774,000 2,717,680 0.3097 6.488 6.488 6.591 6.179 6.591 425,967 6.3800 1.61%
2015-03-20 0 0.310 0.310 0.315 0.305 0.335 15,160,000 4,787,850 0.3158 6.385 6.385 6.488 6.282 6.900 736,000 6.5052 -3.12%
2015-03-19 0 0.320 0.320 0.325 0.315 0.355 28,190,000 9,327,900 0.3309 6.591 6.591 6.694 6.488 7.312 1,368,591 6.8157 -5.88%
2015-03-18 0 0.340 0.340 0.345 0.315 0.355 95,920,000 32,213,250 0.3358 7.003 7.003 7.106 6.488 7.312 4,656,802 6.9175 7.94%
2015-03-17 0 0.315 0.310 0.315 0.270 0.320 53,158,000 16,151,530 0.3038 6.488 6.385 6.488 5.561 6.591 2,580,758 6.2584 16.67%
2015-03-16 0 0.270 0.270 0.275 0.270 0.275 4,470,000 1,219,500 0.2728 5.561 5.561 5.664 5.561 5.664 217,013 5.6195 0.00%
2015-03-13 0 0.270 0.265 0.270 0.265 0.275 4,070,000 1,101,300 0.2706 5.561 5.458 5.561 5.458 5.664 197,594 5.5736 0.00%
2015-03-12 0 0.270 0.270 0.275 0.265 0.275 4,572,000 1,239,610 0.2711 5.561 5.561 5.664 5.458 5.664 221,965 5.5847 -1.82%
2015-03-11 0 0.275 0.270 0.275 0.265 0.290 10,820,000 2,960,000 0.2736 5.664 5.561 5.664 5.458 5.973 525,298 5.6349 -6.78%
2015-03-10 0 0.295 0.290 0.295 0.285 0.315 18,564,000 5,512,320 0.2969 6.076 5.973 6.076 5.870 6.488 901,260 6.1162 -3.28%
2015-03-09 0 0.305 0.300 0.310 0.260 0.315 27,780,000 8,075,350 0.2907 6.282 6.179 6.385 5.355 6.488 1,348,686 5.9876 12.96%
2015-03-06 0 0.270 0.265 0.270 0.255 0.270 4,300,000 1,129,750 0.2627 5.561 5.458 5.561 5.252 5.561 208,760 5.4117 5.88%
2015-03-05 0 0.255 0.255 0.260 0.255 0.260 2,070,000 530,650 0.2564 5.252 5.252 5.355 5.252 5.355 100,496 5.2803 0.00%
2015-03-04 0 0.255 0.255 0.260 0.255 0.260 1,410,000 360,950 0.2560 5.252 5.252 5.355 5.252 5.355 68,454 5.2729 0.00%
2015-03-03 0 0.255 0.255 0.260 0.255 0.260 1,020,000 261,150 0.2560 5.252 5.252 5.355 5.252 5.355 49,520 5.2736 -1.92%
2015-03-02 0 0.260 0.260 0.265 0.255 0.270 4,260,000 1,109,800 0.2605 5.355 5.355 5.458 5.252 5.561 206,818 5.3661 1.96%
2015-02-27 0 0.255 0.255 0.260 0.255 0.265 2,330,000 609,350 0.2615 5.252 5.252 5.355 5.252 5.458 113,119 5.3868 -3.77%
2015-02-26 0 0.265 0.265 0.270 0.260 0.265 1,530,000 399,250 0.2609 5.458 5.458 5.561 5.355 5.458 74,280 5.3750 1.92%
2015-02-25 0 0.260 0.260 0.270 0.260 0.270 1,260,000 334,100 0.2652 5.355 5.355 5.561 5.355 5.561 61,172 5.4617 -1.89%
2015-02-24 0 0.265 0.265 0.270 0.260 0.265 1,120,000 293,650 0.2622 5.458 5.458 5.561 5.355 5.458 54,375 5.4005 -1.85%
2015-02-23 0 0.270 0.265 0.270 0.265 0.270 290,000 77,950 0.2688 5.561 5.458 5.561 5.458 5.561 14,079 5.5366 1.89%
2015-02-18 0 0.265 0.260 0.265 0.260 0.265 470,000 124,300 0.2645 5.458 5.355 5.458 5.355 5.458 22,818 5.4475 -1.85%
2015-02-17 0 0.270 0.265 0.270 0.260 0.270 2,280,000 602,200 0.2641 5.561 5.458 5.561 5.355 5.561 110,691 5.4404 3.85%
2015-02-16 0 0.260 0.260 0.265 0.255 0.265 1,070,000 277,950 0.2598 5.355 5.355 5.458 5.252 5.458 51,947 5.3506 0.00%
2015-02-13 0 0.260 0.260 0.265 0.260 0.265 1,120,000 294,100 0.2626 5.355 5.355 5.458 5.355 5.458 54,375 5.4088 0.00%
2015-02-12 0 0.260 0.260 0.265 0.255 0.260 1,810,000 467,100 0.2581 5.355 5.355 5.458 5.252 5.355 87,873 5.3156 0.00%
2015-02-11 0 0.260 0.255 0.260 0.255 0.265 2,030,000 524,750 0.2585 5.355 5.252 5.355 5.252 5.458 98,554 5.3245 -1.89%
2015-02-10 0 0.265 0.260 0.270 0.260 0.265 1,970,000 516,300 0.2621 5.458 5.355 5.561 5.355 5.458 95,641 5.3983 1.92%
2015-02-09 0 0.260 0.260 0.265 0.260 0.265 1,560,000 407,400 0.2612 5.355 5.355 5.458 5.355 5.458 75,736 5.3792 0.00%
2015-02-06 0 0.260 0.260 0.265 0.255 0.265 1,180,000 307,500 0.2606 5.355 5.355 5.458 5.252 5.458 57,288 5.3677 0.00%
2015-02-05 0 0.260 0.255 0.260 0.260 0.270 2,788,000 727,800 0.2610 5.355 5.252 5.355 5.355 5.561 135,354 5.3770 -1.89%
2015-02-04 0 0.265 0.265 0.270 0.260 0.270 5,360,000 1,423,550 0.2656 5.458 5.458 5.561 5.355 5.561 260,222 5.4705 -1.85%
2015-02-03 0 0.270 0.265 0.275 0.265 0.280 3,610,000 985,900 0.2731 5.561 5.458 5.664 5.458 5.767 175,261 5.6253 0.00%
2015-02-02 0 0.270 0.270 0.275 0.265 0.275 1,750,000 473,250 0.2704 5.561 5.561 5.664 5.458 5.664 84,960 5.5702 -1.82%
2015-01-30 0 0.275 0.275 0.280 0.270 0.280 1,800,000 495,200 0.2751 5.664 5.664 5.767 5.561 5.767 87,388 5.6667 0.00%
2015-01-29 0 0.275 0.275 0.280 0.270 0.275 1,170,000 320,750 0.2741 5.664 5.664 5.767 5.561 5.664 56,802 5.6468 0.00%
2015-01-28 0 0.275 0.275 0.280 0.270 0.280 2,260,000 622,550 0.2755 5.664 5.664 5.767 5.561 5.767 109,720 5.6740 -1.79%
2015-01-27 0 0.280 0.275 0.280 0.270 0.285 4,850,000 1,340,150 0.2763 5.767 5.664 5.767 5.561 5.870 235,462 5.6916 -1.75%
2015-01-26 0 0.285 0.280 0.285 0.275 0.285 1,930,000 541,550 0.2806 5.870 5.767 5.870 5.664 5.870 93,699 5.7797 0.00%
2015-01-23 0 0.285 0.280 0.285 0.280 0.290 1,930,000 546,600 0.2832 5.870 5.767 5.870 5.767 5.973 93,699 5.8336 0.00%
2015-01-22 0 0.285 0.280 0.290 0.280 0.290 2,250,000 637,400 0.2833 5.870 5.767 5.973 5.767 5.973 109,235 5.8351 0.00%
2015-01-21 0 0.285 0.285 0.290 0.270 0.305 6,056,000 1,765,920 0.2916 5.870 5.870 5.973 5.561 6.282 294,012 6.0063 3.64%
2015-01-20 0 0.275 0.275 0.280 0.270 0.280 1,410,000 390,300 0.2768 5.664 5.664 5.767 5.561 5.767 68,454 5.7017 -1.79%
2015-01-19 0 0.280 0.275 0.280 0.260 0.285 4,250,000 1,158,750 0.2726 5.767 5.664 5.767 5.355 5.870 206,332 5.6159 -1.75%
2015-01-16 0 0.285 0.285 0.290 0.285 0.290 2,391,000 682,215 0.2853 5.870 5.870 5.973 5.870 5.973 116,080 5.8771 -3.39%
2015-01-15 0 0.295 0.290 0.295 0.280 0.300 6,990,000 2,013,700 0.2881 6.076 5.973 6.076 5.767 6.179 339,356 5.9339 -1.67%
2015-01-14 0 0.300 0.295 0.300 0.290 0.305 5,650,000 1,673,450 0.2962 6.179 6.076 6.179 5.973 6.282 274,301 6.1008 -1.64%
2015-01-13 0 0.305 0.300 0.305 0.295 0.305 3,050,000 916,000 0.3003 6.282 6.179 6.282 6.076 6.282 148,074 6.1861 -1.61%
2015-01-12 0 0.310 0.305 0.310 0.295 0.315 5,676,000 1,715,030 0.3022 6.385 6.282 6.385 6.076 6.488 275,563 6.2237 -1.59%
2015-01-09 0 0.315 0.315 0.320 0.305 0.335 13,708,000 4,325,020 0.3155 6.488 6.488 6.591 6.282 6.900 665,507 6.4988 -5.97%
2015-01-08 0 0.335 0.335 0.340 0.270 0.340 41,080,000 13,218,050 0.3218 6.900 6.900 7.003 5.561 7.003 1,994,385 6.6276 19.64%
2015-01-07 0 0.280 0.270 0.280 0.265 0.280 2,040,000 556,750 0.2729 5.767 5.561 5.767 5.458 5.767 99,040 5.6215 3.70%
2015-01-06 0 0.270 0.270 0.275 0.270 0.275 1,970,000 536,200 0.2722 5.561 5.561 5.664 5.561 5.664 95,641 5.6064 -1.82%
2015-01-05 0 0.275 0.275 0.280 0.270 0.280 3,460,000 949,800 0.2745 5.664 5.664 5.767 5.561 5.767 167,979 5.6543 -1.79%
2015-01-02 0 0.280 0.275 0.280 0.265 0.280 4,370,000 1,191,450 0.2726 5.767 5.664 5.767 5.458 5.767 212,158 5.6159 5.66%
2014-12-31 0 0.265 0.265 0.270 0.260 0.275 3,730,000 989,900 0.2654 5.458 5.458 5.561 5.355 5.664 181,087 5.4664 -3.64%
2014-12-30 0 0.275 0.270 0.275 0.260 0.290 9,350,000 2,571,650 0.2750 5.664 5.561 5.664 5.355 5.973 453,931 5.6653 -6.78%
2014-12-29 0 0.295 0.290 0.295 0.285 0.305 3,510,000 1,044,550 0.2976 6.076 5.973 6.076 5.870 6.282 170,406 6.1298 3.51%
2014-12-24 0 0.285 0.285 0.290 0.285 0.290 500,000 143,500 0.2870 5.870 5.870 5.973 5.870 5.973 24,274 5.9116 0.00%
2014-12-23 0 0.285 0.285 0.290 0.285 0.300 1,330,000 384,300 0.2889 5.870 5.870 5.973 5.870 6.179 64,570 5.9517 -1.72%
2014-12-22 0 0.290 0.285 0.290 0.285 0.300 2,560,000 753,000 0.2941 5.973 5.870 5.973 5.870 6.179 124,285 6.0587 0.00%
2014-12-19 0 0.290 0.285 0.290 0.285 0.295 2,978,000 854,210 0.2868 5.973 5.870 5.973 5.870 6.076 144,578 5.9083 -1.69%
2014-12-18 0 0.295 0.290 0.295 0.285 0.305 7,050,000 2,084,650 0.2957 6.076 5.973 6.076 5.870 6.282 342,269 6.0907 -3.28%
2014-12-17 0 0.305 0.300 0.305 0.300 0.310 2,500,000 759,900 0.3040 6.282 6.179 6.282 6.179 6.385 121,372 6.2609 -1.61%
2014-12-16 0 0.310 0.310 0.315 0.310 0.320 5,158,000 1,619,900 0.3141 6.385 6.385 6.488 6.385 6.591 250,415 6.4689 -1.59%
2014-12-15 0 0.315 0.310 0.315 0.300 0.320 5,230,000 1,636,850 0.3130 6.488 6.385 6.488 6.179 6.591 253,910 6.4466 1.61%
2014-12-12 0 0.310 0.305 0.310 0.300 0.310 3,460,000 1,056,800 0.3054 6.385 6.282 6.385 6.179 6.385 167,979 6.2913 1.64%
2014-12-11 0 0.305 0.305 0.310 0.300 0.310 3,350,000 1,021,750 0.3050 6.282 6.282 6.385 6.179 6.385 162,639 6.2823 -1.61%
2014-12-10 0 0.310 0.305 0.310 0.305 0.320 4,930,000 1,523,250 0.3090 6.385 6.282 6.385 6.282 6.591 239,346 6.3642 0.00%
2014-12-09 0 0.310 0.310 0.315 0.305 0.325 5,820,000 1,817,950 0.3124 6.385 6.385 6.488 6.282 6.694 282,554 6.4340 -1.59%
2014-12-08 0 0.315 0.315 0.325 0.315 0.330 6,140,000 1,972,900 0.3213 6.488 6.488 6.694 6.488 6.797 298,090 6.6185 0.00%
2014-12-05 0 0.315 0.315 0.320 0.310 0.325 7,840,000 2,473,000 0.3154 6.488 6.488 6.591 6.385 6.694 380,623 6.4972 0.00%
2014-12-04 0 0.315 0.315 0.320 0.310 0.320 3,682,000 1,158,000 0.3145 6.488 6.488 6.591 6.385 6.591 178,757 6.4781 -1.56%
2014-12-03 0 0.320 0.320 0.325 0.315 0.335 5,540,000 1,770,850 0.3196 6.591 6.591 6.694 6.488 6.900 268,960 6.5841 -4.48%
2014-12-02 0 0.335 0.325 0.335 0.320 0.340 5,466,000 1,792,950 0.3280 6.900 6.694 6.900 6.591 7.003 265,368 6.7565 4.69%
2014-12-01 0 0.320 0.315 0.325 0.315 0.335 6,280,000 2,017,250 0.3212 6.591 6.488 6.694 6.488 6.900 304,887 6.6164 -4.48%
2014-11-28 0 0.335 0.330 0.335 0.330 0.340 3,920,000 1,314,150 0.3352 6.900 6.797 6.900 6.797 7.003 190,311 6.9053 0.00%
2014-11-27 0 0.335 0.335 0.340 0.330 0.345 7,754,000 2,608,740 0.3364 6.900 6.900 7.003 6.797 7.106 376,447 6.9299 -2.90%
2014-11-26 0 0.345 0.340 0.345 0.340 0.350 2,750,000 943,650 0.3431 7.106 7.003 7.106 7.003 7.209 133,509 7.0681 0.00%
2014-11-25 0 0.345 0.345 0.350 0.345 0.350 3,540,000 1,225,750 0.3463 7.106 7.106 7.209 7.106 7.209 171,863 7.1321 0.00%
2014-11-24 0 0.345 0.345 0.350 0.345 0.355 3,700,000 1,291,900 0.3492 7.106 7.106 7.209 7.106 7.312 179,631 7.1920 0.00%
2014-11-21 0 0.345 0.340 0.345 0.340 0.345 6,970,000 2,386,900 0.3425 7.106 7.003 7.106 7.003 7.106 338,385 7.0538 1.47%
2014-11-20 0 0.340 0.340 0.350 0.340 0.345 3,770,000 1,291,400 0.3425 7.003 7.003 7.209 7.003 7.106 183,029 7.0557 -1.45%
2014-11-19 0 0.345 0.345 0.350 0.340 0.350 8,980,000 3,097,450 0.3449 7.106 7.106 7.209 7.003 7.209 435,968 7.1048 -1.43%
2014-11-18 0 0.350 0.350 0.355 0.345 0.355 4,650,000 1,619,350 0.3482 7.209 7.209 7.312 7.106 7.312 225,752 7.1731 0.00%
2014-11-17 0 0.350 0.350 0.355 0.340 0.355 8,100,000 2,819,100 0.3480 7.209 7.209 7.312 7.003 7.312 393,245 7.1688 -1.41%
2014-11-14 0 0.355 0.350 0.355 0.340 0.360 7,320,000 2,550,100 0.3484 7.312 7.209 7.312 7.003 7.415 355,377 7.1758 1.43%
2014-11-13 0 0.350 0.345 0.355 0.345 0.360 4,390,000 1,535,000 0.3497 7.209 7.106 7.312 7.106 7.415 213,129 7.2022 -2.78%
2014-11-12 0 0.360 0.355 0.360 0.340 0.360 13,790,000 4,819,950 0.3495 7.415 7.312 7.415 7.003 7.415 669,488 7.1995 1.41%
2014-11-11 0 0.355 0.355 0.360 0.350 0.370 6,140,000 2,195,400 0.3576 7.312 7.312 7.415 7.209 7.621 298,090 7.3649 -1.39%
2014-11-10 0 0.360 0.360 0.365 0.350 0.375 21,500,000 7,838,400 0.3646 7.415 7.415 7.518 7.209 7.724 1,043,799 7.5095 1.41%
2014-11-07 0 0.355 0.355 0.360 0.350 0.375 16,210,000 5,781,150 0.3566 7.312 7.312 7.415 7.209 7.724 786,976 7.3460 -2.74%
2014-11-06 0 0.365 0.365 0.370 0.365 0.420 59,610,000 23,253,400 0.3901 7.518 7.518 7.621 7.518 8.651 2,893,995 8.0351 -8.75%
2014-11-05 0 0.400 0.395 0.400 0.340 0.400 117,840,000 44,259,350 0.3756 8.239 8.136 8.239 7.003 8.239 5,720,992 7.7363 19.40%
2014-11-04 0 0.335 0.335 0.340 0.300 0.340 52,160,000 16,517,550 0.3167 6.900 6.900 7.003 6.179 7.003 2,532,306 6.5227 4.69%
2014-11-03 0 0.320 0.320 0.325 0.305 0.330 8,720,000 2,765,850 0.3172 6.591 6.591 6.694 6.282 6.797 423,346 6.5333 -1.54%
2014-10-31 0 0.325 0.325 0.330 0.315 0.335 9,160,000 2,977,550 0.3251 6.694 6.694 6.797 6.488 6.900 444,707 6.6955 -1.52%
2014-10-30 0 0.330 0.330 0.335 0.325 0.340 4,900,000 1,622,750 0.3312 6.797 6.797 6.900 6.694 7.003 237,889 6.8215 -1.49%
2014-10-29 0 0.335 0.335 0.340 0.325 0.345 16,672,000 5,545,820 0.3326 6.900 6.900 7.003 6.694 7.106 809,406 6.8517 -2.90%
2014-10-28 0 0.345 0.340 0.345 0.330 0.350 17,450,000 6,004,550 0.3441 7.106 7.003 7.106 6.797 7.209 847,177 7.0877 4.55%
2014-10-27 0 0.330 0.330 0.335 0.325 0.350 15,200,000 5,098,950 0.3355 6.797 6.797 6.900 6.694 7.209 737,942 6.9097 -5.71%
2014-10-24 0 0.350 0.345 0.350 0.335 0.370 16,282,000 5,718,600 0.3512 7.209 7.106 7.209 6.900 7.621 790,472 7.2344 -2.78%
2014-10-23 0 0.360 0.355 0.365 0.355 0.375 17,454,000 6,306,310 0.3613 7.415 7.312 7.518 7.312 7.724 847,371 7.4422 -4.00%
2014-10-22 0 0.375 0.370 0.380 0.370 0.390 15,140,000 5,717,150 0.3776 7.724 7.621 7.827 7.621 8.033 735,029 7.7781 0.00%
2014-10-21 0 0.375 0.370 0.375 0.365 0.385 14,530,000 5,417,550 0.3729 7.724 7.621 7.724 7.518 7.930 705,414 7.6800 -1.32%
2014-10-20 0 0.380 0.380 0.385 0.380 0.390 7,840,000 3,021,530 0.3854 7.827 7.827 7.930 7.827 8.033 380,623 7.9384 -1.30%
2014-10-17 0 0.385 0.385 0.390 0.385 0.400 11,590,000 4,532,550 0.3911 7.930 7.930 8.033 7.930 8.239 562,681 8.0553 -1.28%
2014-10-16 0 0.390 0.390 0.395 0.390 0.395 6,580,000 2,573,500 0.3911 8.033 8.033 8.136 8.033 8.136 319,451 8.0560 -1.27%
2014-10-15 0 0.395 0.395 0.400 0.390 0.400 6,380,000 2,528,200 0.3963 8.136 8.136 8.239 8.033 8.239 309,741 8.1623 1.28%
2014-10-14 0 0.390 0.390 0.395 0.390 0.400 8,620,000 3,401,000 0.3945 8.033 8.033 8.136 8.033 8.239 418,491 8.1268 -2.50%
2014-10-13 0 0.400 0.395 0.400 0.390 0.410 13,634,000 5,400,520 0.3961 8.239 8.136 8.239 8.033 8.445 661,915 8.1589 0.00%
2014-10-10 0 0.400 0.400 0.405 0.395 0.410 38,930,000 15,496,000 0.3980 8.239 8.239 8.342 8.136 8.445 1,890,005 8.1989 -3.61%
2014-10-09 0 0.415 0.415 0.420 0.415 0.435 10,440,000 4,399,050 0.4214 8.548 8.548 8.651 8.548 8.960 506,850 8.6792 -2.35%
2014-10-08 0 0.425 0.420 0.425 0.395 0.435 39,040,000 16,437,300 0.4210 8.754 8.651 8.754 8.136 8.960 1,895,346 8.6725 4.94%
2014-10-07 0 0.405 0.405 0.410 0.400 0.420 18,000,000 7,326,250 0.4070 8.342 8.342 8.445 8.239 8.651 873,879 8.3836 -2.41%
2014-10-06 0 0.415 0.410 0.415 0.395 0.415 60,450,000 24,447,400 0.4044 8.548 8.445 8.548 8.136 8.548 2,934,776 8.3302 3.75%
2014-10-03 0 0.400 0.395 0.405 0.360 0.420 52,260,000 20,672,650 0.3956 8.239 8.136 8.342 7.415 8.651 2,537,161 8.1479 -3.61%
2014-09-30 0 0.415 0.410 0.415 0.405 0.435 48,600,000 20,330,750 0.4183 8.548 8.445 8.548 8.342 8.960 2,359,472 8.6167 -1.19%
2014-09-29 0 0.420 0.415 0.420 0.390 0.440 74,990,000 31,234,100 0.4165 8.651 8.548 8.651 8.033 9.063 3,640,675 8.5792 -1.18%
2014-09-26 0 0.425 0.420 0.425 0.415 0.520 225,143,000 102,792,600 0.4566 8.754 8.651 8.754 8.548 10.71 10,930,425 9.4043 -13.27%
2014-09-25 0 0.490 0.485 0.490 0.455 0.580 104,374,000 55,731,230 0.5340 10.09 9.990 10.09 9.372 11.95 5,067,234 10.998 -9.26%
2014-09-24 0 0.540 0.540 0.550 0.470 0.550 144,620,000 74,828,700 0.5174 11.12 11.12 11.33 9.681 11.33 7,021,129 10.658 18.68%
2014-09-23 0 0.455 0.450 0.455 0.440 0.465 19,760,000 8,975,750 0.4542 9.372 9.269 9.372 9.063 9.578 959,325 9.3563 1.11%
2014-09-22 0 0.450 0.445 0.450 0.435 0.470 47,600,000 21,614,000 0.4541 9.269 9.166 9.269 8.960 9.681 2,310,923 9.3530 4.65%
2014-09-19 0 0.430 0.430 0.435 0.425 0.455 38,636,000 16,895,060 0.4373 8.857 8.857 8.960 8.754 9.372 1,875,732 9.0072 -3.37%
2014-09-18 0 0.445 0.440 0.445 0.400 0.485 112,038,000 50,433,750 0.4501 9.166 9.063 9.166 8.239 9.990 5,439,312 9.2721 11.25%
2014-09-17 0 0.400 0.395 0.400 0.390 0.415 10,240,000 4,115,850 0.4019 8.239 8.136 8.239 8.033 8.548 497,140 8.2791 -2.44%
2014-09-16 0 0.410 0.405 0.410 0.400 0.420 9,048,000 3,711,070 0.4102 8.445 8.342 8.445 8.239 8.651 439,270 8.4483 -2.38%
2014-09-15 0 0.420 0.415 0.420 0.415 0.425 6,550,000 2,738,450 0.4181 8.651 8.548 8.651 8.548 8.754 317,995 8.6116 0.00%
2014-09-12 0 0.420 0.420 0.425 0.415 0.440 11,520,000 4,880,100 0.4236 8.651 8.651 8.754 8.548 9.063 559,282 8.7256 -3.45%
2014-09-11 0 0.435 0.435 0.440 0.425 0.445 15,062,000 6,528,330 0.4334 8.960 8.960 9.063 8.754 9.166 731,242 8.9277 1.16%
2014-09-10 0 0.430 0.430 0.435 0.430 0.440 8,920,000 3,848,000 0.4314 8.857 8.857 8.960 8.857 9.063 433,055 8.8857 -1.15%
2014-09-08 0 0.435 0.430 0.440 0.425 0.450 9,596,000 4,173,970 0.4350 8.960 8.857 9.063 8.754 9.269 465,874 8.9594 1.16%
2014-09-05 0 0.430 0.425 0.430 0.410 0.455 34,770,000 15,153,800 0.4358 8.857 8.754 8.857 8.445 9.372 1,688,042 8.9771 3.61%
2014-09-04 0 0.415 0.410 0.415 0.410 0.435 21,136,000 8,882,740 0.4203 8.548 8.445 8.548 8.445 8.960 1,026,128 8.6566 -5.68%
2014-09-03 0 0.440 0.440 0.445 0.435 0.465 22,870,000 10,244,950 0.4480 9.063 9.063 9.166 8.960 9.578 1,110,311 9.2271 -3.30%
2014-09-02 0 0.455 0.450 0.455 0.390 0.455 41,296,000 17,838,940 0.4320 9.372 9.269 9.372 8.033 9.372 2,004,872 8.8978 13.75%
2014-09-01 0 0.400 0.395 0.400 0.395 0.410 13,440,000 5,372,600 0.3997 8.239 8.136 8.239 8.136 8.445 652,496 8.2339 -3.61%
2014-08-29 0 0.415 0.410 0.415 0.400 0.430 35,800,000 14,893,640 0.4160 8.548 8.445 8.548 8.239 8.857 1,738,047 8.5692 -2.35%
2014-08-28 0 0.425 0.425 0.430 0.425 0.470 35,122,000 15,356,250 0.4372 8.754 8.754 8.857 8.754 9.681 1,705,131 9.0059 -9.57%
2014-08-27 0 0.470 0.465 0.470 0.455 0.490 16,454,000 7,813,660 0.4749 9.681 9.578 9.681 9.372 10.09 798,822 9.7815 1.08%
2014-08-26 0 0.465 0.465 0.470 0.460 0.520 47,954,000 23,460,590 0.4892 9.578 9.578 9.681 9.475 10.71 2,328,110 10.077 -8.82%
2014-08-25 0 0.510 0.510 0.520 0.500 0.570 29,786,000 15,637,660 0.5250 10.50 10.50 10.71 10.30 11.74 1,446,075 10.814 -8.93%
2014-08-22 0 0.560 0.550 0.560 0.550 0.590 51,609,000 29,481,200 0.5712 11.53 11.33 11.53 11.33 12.15 2,505,556 11.766 -1.75%
2014-08-21 0 0.570 0.570 0.580 0.510 0.580 68,204,000 37,740,720 0.5534 11.74 11.74 11.95 10.50 11.95 3,311,223 11.398 7.55%
2014-08-20 0 0.530 0.520 0.530 0.475 0.540 88,542,000 44,600,400 0.5037 10.92 10.71 10.92 9.784 11.12 4,298,609 10.376 1.92%
2014-08-19 0 0.520 0.510 0.520 0.510 0.640 229,213,000 131,321,690 0.5729 10.71 10.50 10.71 10.50 13.18 11,128,019 11.801 -5.45%
2014-08-18 0 0.550 0.550 0.560 0.380 0.570 270,168,000 128,635,610 0.4761 11.33 11.33 11.53 7.827 11.74 13,116,336 9.8073 57.14%
2014-08-15 0 0.350 0.350 0.355 0.345 0.370 13,080,000 4,606,350 0.3522 7.209 7.209 7.312 7.106 7.621 635,018 7.2539 -4.11%
2014-08-14 0 0.365 0.360 0.365 0.355 0.385 21,195,000 7,697,825 0.3632 7.518 7.415 7.518 7.312 7.930 1,028,992 7.4809 -3.95%
2014-08-13 0 0.380 0.380 0.385 0.375 0.410 34,523,000 13,383,660 0.3877 7.827 7.827 7.930 7.724 8.445 1,676,051 7.9852 4.11%
2014-08-12 0 0.365 0.360 0.365 0.360 0.375 7,020,000 2,572,000 0.3664 7.518 7.415 7.518 7.415 7.724 340,813 7.5467 1.39%
2014-08-11 0 0.360 0.360 0.365 0.360 0.375 7,400,000 2,708,950 0.3661 7.415 7.415 7.518 7.415 7.724 359,261 7.5403 0.00%
2014-08-08 0 0.360 0.360 0.365 0.355 0.375 3,742,000 1,367,400 0.3654 7.415 7.415 7.518 7.312 7.724 181,670 7.5268 -1.37%
2014-08-07 0 0.365 0.360 0.370 0.355 0.370 2,570,000 927,700 0.3610 7.518 7.415 7.621 7.312 7.621 124,770 7.4353 1.39%
2014-08-06 0 0.360 0.360 0.370 0.355 0.380 5,560,000 2,037,750 0.3665 7.415 7.415 7.621 7.312 7.827 269,931 7.5491 -1.37%
2014-08-05 0 0.365 0.365 0.370 0.365 0.390 6,030,000 2,263,900 0.3754 7.518 7.518 7.621 7.518 8.033 292,749 7.7332 -3.95%
2014-08-04 0 0.380 0.375 0.380 0.365 0.395 7,126,000 2,701,010 0.3790 7.827 7.724 7.827 7.518 8.136 345,959 7.8073 5.56%
2014-08-01 0 0.360 0.360 0.365 0.350 0.375 6,180,000 2,239,850 0.3624 7.415 7.415 7.518 7.209 7.724 300,032 7.4654 -1.37%
2014-07-31 0 0.365 0.365 0.370 0.350 0.390 10,676,000 3,931,820 0.3683 7.518 7.518 7.621 7.209 8.033 518,307 7.5859 -3.95%
2014-07-30 0 0.380 0.375 0.380 0.380 0.405 10,816,000 4,206,280 0.3889 7.827 7.724 7.827 7.827 8.342 525,104 8.0104 0.00%
2014-07-29 0 0.380 0.380 0.385 0.380 0.400 7,540,000 2,950,400 0.3913 7.827 7.827 7.930 7.827 8.239 366,058 8.0599 -5.00%
2014-07-28 0 0.400 0.400 0.405 0.390 0.415 9,036,000 3,643,230 0.4032 8.239 8.239 8.342 8.033 8.548 438,687 8.3048 2.56%
2014-07-25 0 0.390 0.390 0.395 0.375 0.415 20,316,000 7,993,790 0.3935 8.033 8.033 8.136 7.724 8.548 986,318 8.1047 -3.70%
2014-07-24 0 0.405 0.405 0.410 0.400 0.455 53,292,000 22,738,550 0.4267 8.342 8.342 8.445 8.239 9.372 2,587,263 8.7886 2.53%
2014-07-23 0 0.395 0.390 0.395 0.350 0.395 42,192,000 15,927,860 0.3775 8.136 8.033 8.136 7.209 8.136 2,048,372 7.7759 16.18%
2014-07-22 0 0.340 0.335 0.340 0.315 0.340 12,406,000 4,077,190 0.3286 7.003 6.900 7.003 6.488 7.003 602,297 6.7694 4.62%
2014-07-21 0 0.325 0.325 0.330 0.300 0.330 5,310,000 1,674,150 0.3153 6.694 6.694 6.797 6.179 6.797 257,794 6.4941 8.33%
2014-07-18 0 0.300 0.300 0.310 0.300 0.310 3,500,000 1,058,600 0.3025 6.179 6.179 6.385 6.179 6.385 169,921 6.2300 -1.64%
2014-07-17 0 0.305 0.305 0.310 0.300 0.320 4,610,000 1,415,500 0.3070 6.282 6.282 6.385 6.179 6.591 223,810 6.3246 -1.61%
2014-07-16 0 0.310 0.310 0.315 0.300 0.340 10,770,000 3,447,700 0.3201 6.385 6.385 6.488 6.179 7.003 522,871 6.5938 -6.06%
2014-07-15 0 0.330 0.325 0.330 0.315 0.340 27,316,000 8,966,260 0.3282 6.797 6.694 6.797 6.488 7.003 1,326,159 6.7611 15.79%
2014-07-14 0 0.285 0.285 0.290 0.280 0.290 2,410,000 681,600 0.2828 5.870 5.870 5.973 5.767 5.973 117,003 5.8255 1.79%
2014-07-11 0 0.280 0.275 0.285 0.280 0.290 3,142,000 882,620 0.2809 5.767 5.664 5.870 5.767 5.973 152,540 5.7861 -3.45%
2014-07-10 0 0.290 0.285 0.290 0.280 0.290 1,830,000 520,100 0.2842 5.973 5.870 5.973 5.767 5.973 88,844 5.8541 1.75%
2014-07-09 0 0.285 0.285 0.290 0.280 0.290 1,870,000 531,650 0.2843 5.870 5.870 5.973 5.767 5.973 90,786 5.8561 -1.72%
2014-07-08 0 0.290 0.290 0.295 0.280 0.300 4,408,000 1,262,720 0.2865 5.973 5.973 6.076 5.767 6.179 214,003 5.9005 0.00%
2014-07-07 0 0.290 0.285 0.290 0.285 0.300 2,540,000 733,550 0.2888 5.973 5.870 5.973 5.870 6.179 123,314 5.9486 -3.33%
2014-07-04 0 0.300 0.300 0.305 0.295 0.310 2,180,000 649,250 0.2978 6.179 6.179 6.282 6.076 6.385 105,836 6.1345 -1.64%
2014-07-03 0 0.305 0.300 0.305 0.295 0.310 1,146,000 346,930 0.3027 6.282 6.179 6.282 6.076 6.385 55,637 6.2356 1.67%
2014-07-02 0 0.300 0.300 0.310 0.300 0.315 3,214,000 972,110 0.3025 6.179 6.179 6.385 6.179 6.488 156,036 6.2300 -3.23%
2014-06-30 0 0.310 0.300 0.310 0.280 0.310 3,230,000 948,600 0.2937 6.385 6.179 6.385 5.767 6.385 156,813 6.0493 3.33%
2014-06-27 0 0.300 0.300 0.305 0.295 0.315 4,410,000 1,337,270 0.3032 6.179 6.179 6.282 6.076 6.488 214,100 6.2460 -3.23%
2014-06-26 0 0.310 0.305 0.315 0.285 0.315 10,640,000 3,229,100 0.3035 6.385 6.282 6.488 5.870 6.488 516,559 6.2512 8.77%
2014-06-25 0 0.285 0.280 0.285 0.280 0.295 5,230,000 1,494,750 0.2858 5.870 5.767 5.870 5.767 6.076 253,910 5.8869 1.79%
2014-06-24 0 0.280 0.275 0.280 0.255 0.290 12,032,000 3,301,850 0.2744 5.767 5.664 5.767 5.252 5.973 584,139 5.6525 3.70%
2014-06-23 0 0.270 0.270 0.275 0.270 0.290 2,250,000 624,500 0.2776 5.561 5.561 5.664 5.561 5.973 109,235 5.7170 -5.26%
2014-06-20 0 0.285 0.280 0.285 0.280 0.290 1,700,000 481,750 0.2834 5.870 5.767 5.870 5.767 5.973 82,533 5.8371 1.79%
2014-06-19 0 0.280 0.280 0.285 0.280 0.305 9,340,000 2,673,300 0.2862 5.767 5.767 5.870 5.767 6.282 453,446 5.8955 -6.67%
2014-06-18 0 0.300 0.300 0.305 0.300 0.310 1,130,000 344,250 0.3046 6.179 6.179 6.282 6.179 6.385 54,860 6.2750 -1.64%
2014-06-17 0 0.305 0.300 0.305 0.295 0.310 3,140,000 957,700 0.3050 6.282 6.179 6.282 6.076 6.385 152,443 6.2823 1.67%
2014-06-16 0 0.300 0.300 0.305 0.300 0.315 4,760,000 1,453,950 0.3055 6.179 6.179 6.282 6.179 6.488 231,092 6.2916 -4.76%
2014-06-13 0 0.315 0.310 0.315 0.310 0.315 1,800,000 560,200 0.3112 6.488 6.385 6.488 6.385 6.488 87,388 6.4105 0.00%
2014-06-12 0 0.315 0.310 0.315 0.310 0.320 2,036,000 643,170 0.3159 6.488 6.385 6.488 6.385 6.591 98,845 6.5068 -1.56%
2014-06-11 0 0.320 0.320 0.325 0.315 0.325 4,970,000 1,575,250 0.3170 6.591 6.591 6.694 6.488 6.694 241,288 6.5285 1.59%
2014-06-10 0 0.315 0.315 0.320 0.310 0.320 2,710,000 855,400 0.3156 6.488 6.488 6.591 6.385 6.591 131,567 6.5016 0.00%
2014-06-09 0 0.315 0.315 0.320 0.315 0.330 1,086,000 344,780 0.3175 6.488 6.488 6.591 6.488 6.797 52,724 6.5393 -1.56%
2014-06-06 0 0.320 0.315 0.320 0.315 0.330 1,900,000 606,150 0.3190 6.591 6.488 6.591 6.488 6.797 92,243 6.5712 -1.54%
2014-06-05 0 0.325 0.325 0.330 0.315 0.330 8,664,000 2,768,370 0.3195 6.694 6.694 6.797 6.488 6.797 420,627 6.5815 3.17%
2014-06-04 0 0.315 0.315 0.320 0.315 0.325 3,040,000 966,950 0.3181 6.488 6.488 6.591 6.488 6.694 147,588 6.5517 -1.56%
2014-06-03 0 0.320 0.320 0.325 0.315 0.335 3,560,000 1,147,940 0.3225 6.591 6.591 6.694 6.488 6.900 172,834 6.6419 -1.54%
2014-05-30 0 0.325 0.320 0.325 0.315 0.345 6,276,000 2,093,810 0.3336 6.694 6.591 6.694 6.488 7.106 304,692 6.8719 0.00%
2014-05-29 0 0.325 0.325 0.330 0.320 0.335 6,158,000 2,018,720 0.3278 6.694 6.694 6.797 6.591 6.900 298,964 6.7524 -2.99%
2014-05-28 0 0.335 0.335 0.340 0.330 0.340 3,082,000 1,025,820 0.3328 6.900 6.900 7.003 6.797 7.003 149,627 6.8558 0.00%
2014-05-27 0 0.335 0.330 0.335 0.335 0.350 3,856,000 1,318,410 0.3419 6.900 6.797 6.900 6.900 7.209 187,204 7.0426 -4.29%
2014-05-26 0 0.350 0.345 0.350 0.325 0.355 13,286,000 4,592,580 0.3457 7.209 7.106 7.209 6.694 7.312 645,020 7.1201 9.38%
2014-05-23 0 0.320 0.320 0.330 0.315 0.330 5,250,000 1,710,000 0.3257 6.591 6.591 6.797 6.488 6.797 254,881 6.7090 -3.03%
2014-05-22 0 0.330 0.325 0.335 0.300 0.350 5,122,000 1,674,110 0.3268 6.797 6.694 6.900 6.179 7.209 248,667 6.7323 -5.71%
2014-05-21 0 0.350 0.345 0.350 0.345 0.355 2,230,000 777,750 0.3488 7.209 7.106 7.209 7.106 7.312 108,264 7.1838 1.45%
2014-05-20 0 0.345 0.345 0.350 0.345 0.360 7,960,000 2,794,500 0.3511 7.106 7.106 7.209 7.106 7.415 386,449 7.2312 -2.82%
2014-05-19 0 0.355 0.350 0.355 0.350 0.370 3,564,000 1,273,040 0.3572 7.312 7.209 7.312 7.209 7.621 173,028 7.3574 0.00%
2014-05-16 0 0.355 0.355 0.360 0.355 0.370 4,050,000 1,453,900 0.3590 7.312 7.312 7.415 7.312 7.621 196,623 7.3944 -2.74%
2014-05-15 0 0.365 0.360 0.365 0.350 0.395 14,080,000 5,155,650 0.3662 7.518 7.415 7.518 7.209 8.136 683,567 7.5423 -6.41%
2014-05-14 0 0.390 0.385 0.390 0.380 0.405 36,506,000 14,247,590 0.3903 8.033 7.930 8.033 7.827 8.342 1,772,323 8.0389 2.63%
2014-05-13 0 0.380 0.380 0.390 0.370 0.390 14,840,000 5,631,250 0.3795 7.827 7.827 8.033 7.621 8.033 720,464 7.8161 2.70%
2014-05-12 0 0.370 0.365 0.370 0.355 0.370 2,560,000 927,110 0.3622 7.621 7.518 7.621 7.312 7.621 124,285 7.4596 0.00%
2014-05-09 0 0.370 0.360 0.370 0.355 0.395 8,950,000 3,295,350 0.3682 7.621 7.415 7.621 7.312 8.136 434,512 7.5840 -2.63%
2014-05-08 0 0.380 0.375 0.380 0.345 0.380 16,340,000 5,980,000 0.3660 7.827 7.724 7.827 7.106 7.827 793,288 7.5382 2.70%
2014-05-07 0 0.370 0.370 0.380 0.370 0.385 5,740,000 2,165,700 0.3773 7.621 7.621 7.827 7.621 7.930 278,670 7.7716 -3.90%
2014-05-05 0 0.385 0.380 0.385 0.380 0.425 17,230,000 6,808,150 0.3951 7.930 7.827 7.930 7.827 8.754 836,496 8.1389 -3.75%
2014-05-02 0 0.400 0.395 0.400 0.390 0.445 41,320,000 17,069,350 0.4131 8.239 8.136 8.239 8.033 9.166 2,006,037 8.5090 6.67%
2014-04-30 0 0.375 0.375 0.390 0.360 0.390 4,240,000 1,570,550 0.3704 7.724 7.724 8.033 7.415 8.033 205,847 7.6297 -3.85%
2014-04-29 0 0.390 0.370 0.390 0.360 0.390 3,740,000 1,395,500 0.3731 8.033 7.621 8.033 7.415 8.033 181,573 7.6856 2.63%
2014-04-28 0 0.380 0.380 0.390 0.380 0.405 2,930,000 1,132,650 0.3866 7.827 7.827 8.033 7.827 8.342 142,248 7.9625 -7.32%
2014-04-25 0 0.410 0.395 0.410 0.395 0.430 14,330,000 5,902,000 0.4119 8.445 8.136 8.445 8.136 8.857 695,704 8.4835 -1.20%
2014-04-24 0 0.415 0.415 0.420 0.405 0.425 6,190,000 2,561,900 0.4139 8.548 8.548 8.651 8.342 8.754 300,517 8.5250 -2.35%
2014-04-23 0 0.425 0.415 0.425 0.410 0.435 2,910,000 1,230,650 0.4229 8.754 8.548 8.754 8.445 8.960 141,277 8.7109 -1.16%
2014-04-22 0 0.430 0.425 0.430 0.420 0.450 41,830,000 18,042,300 0.4313 8.857 8.754 8.857 8.651 9.269 2,030,797 8.8843 2.38%
2014-04-17 0 0.420 0.415 0.420 0.365 0.420 24,726,000 9,854,770 0.3986 8.651 8.548 8.651 7.518 8.651 1,200,418 8.2094 13.51%
2014-04-16 0 0.370 0.370 0.375 0.335 0.385 14,940,000 5,331,400 0.3569 7.621 7.621 7.724 6.900 7.930 725,319 7.3504 -3.90%
2014-04-15 0 0.385 0.375 0.385 0.375 0.415 17,360,000 6,870,400 0.3958 7.930 7.724 7.930 7.724 8.548 842,807 8.1518 -4.94%
2014-04-14 0 0.405 0.400 0.405 0.395 0.425 4,440,000 1,789,600 0.4031 8.342 8.239 8.342 8.136 8.754 215,557 8.3022 -5.81%
2014-04-11 0 0.430 0.425 0.430 0.415 0.440 3,544,000 1,497,280 0.4225 8.857 8.754 8.857 8.548 9.063 172,057 8.7022 -2.27%
2014-04-10 0 0.440 0.435 0.440 0.425 0.445 18,983,000 8,183,860 0.4311 9.063 8.960 9.063 8.754 9.166 921,602 8.8800 2.33%
2014-04-09 0 0.430 0.425 0.430 0.400 0.440 3,900,000 1,658,250 0.4252 8.857 8.754 8.857 8.239 9.063 189,340 8.7580 1.18%
2014-04-08 0 0.425 0.420 0.425 0.400 0.435 10,560,000 4,375,600 0.4144 8.754 8.651 8.754 8.239 8.960 512,675 8.5348 -1.16%
2014-04-07 0 0.430 0.425 0.430 0.420 0.450 6,130,000 2,655,500 0.4332 8.857 8.754 8.857 8.651 9.269 297,604 8.9229 -2.27%
2014-04-04 0 0.440 0.435 0.445 0.430 0.480 18,650,000 8,361,000 0.4483 9.063 8.960 9.166 8.857 9.887 905,435 9.2342 2.33%
2014-04-03 0 0.430 0.425 0.430 0.420 0.465 26,880,000 11,586,550 0.4310 8.857 8.754 8.857 8.651 9.578 1,304,992 8.8786 -7.53%
2014-04-02 0 0.465 0.460 0.470 0.420 0.530 53,776,000 24,961,340 0.4642 9.578 9.475 9.681 8.651 10.92 2,610,761 9.5609 -13.89%
2014-04-01 0 0.540 0.530 0.540 0.520 0.590 22,900,000 12,500,300 0.5459 11.12 10.92 11.12 10.71 12.15 1,111,768 11.244 -8.47%
2014-03-31 0 0.590 0.590 0.600 0.580 0.620 23,220,000 13,886,400 0.5980 12.15 12.15 12.36 11.95 12.77 1,127,303 12.318 -3.28%
2014-03-28 0 0.610 0.600 0.610 0.560 0.620 35,585,000 21,512,760 0.6045 12.56 12.36 12.56 11.53 12.77 1,727,609 12.452 7.02%
2014-03-27 0 0.570 0.550 0.570 0.550 0.640 30,400,000 18,385,620 0.6048 11.74 11.33 11.74 11.33 13.18 1,475,884 12.457 -6.56%
2014-03-26 0 0.610 0.600 0.610 0.590 0.650 52,300,000 32,013,840 0.6121 12.56 12.36 12.56 12.15 13.39 2,539,103 12.608 1.67%
2014-03-25 0 0.600 0.590 0.600 0.580 0.610 35,101,000 20,863,310 0.5944 12.36 12.15 12.36 11.95 12.56 1,704,112 12.243 1.69%
2014-03-24 0 0.590 0.580 0.590 0.570 0.630 22,700,000 13,920,300 0.6132 12.15 11.95 12.15 11.74 12.98 1,102,058 12.631 -4.84%
2014-03-21 0 0.620 0.620 0.630 0.600 0.640 4,120,000 2,515,600 0.6106 12.77 12.77 12.98 12.36 13.18 200,021 12.577 1.64%
2014-03-20 0 0.610 0.600 0.610 0.590 0.610 2,792,000 1,673,540 0.5994 12.56 12.36 12.56 12.15 12.56 135,548 12.346 0.00%
2014-03-19 0 0.610 0.610 0.620 0.600 0.630 1,550,000 947,700 0.6114 12.56 12.56 12.77 12.36 12.98 75,251 12.594 -3.17%
2014-03-18 0 0.630 0.620 0.630 0.600 0.650 4,880,000 3,014,300 0.6177 12.98 12.77 12.98 12.36 13.39 236,918 12.723 5.00%
2014-03-17 0 0.600 0.590 0.600 0.590 0.650 2,440,000 1,493,300 0.6120 12.36 12.15 12.36 12.15 13.39 118,459 12.606 -1.64%
2014-03-14 0 0.610 0.620 0.630 0.600 0.650 4,146,000 2,561,560 0.6178 12.56 12.77 12.98 12.36 13.39 201,283 12.726 -6.15%
2014-03-13 0 0.650 0.650 0.660 0.640 0.670 1,196,000 782,160 0.6540 13.39 13.39 13.59 13.18 13.80 58,064 13.471 -1.52%
2014-03-12 0 0.660 0.660 0.670 0.650 0.700 9,842,000 6,534,640 0.6640 13.59 13.59 13.80 13.39 14.42 477,817 13.676 -2.94%
2014-03-11 0 0.680 0.680 0.690 0.670 0.720 10,178,000 7,026,420 0.6904 14.01 14.01 14.21 13.80 14.83 494,130 14.220 -4.23%
2014-03-10 0 0.710 0.700 0.710 0.650 0.730 9,830,000 6,621,300 0.6736 14.62 14.42 14.62 13.39 15.04 477,235 13.874 4.41%
2014-03-07 0 0.680 0.680 0.690 0.660 0.690 9,598,000 6,538,240 0.6812 14.01 14.01 14.21 13.59 14.21 465,972 14.031 0.00%
2014-03-06 0 0.680 0.670 0.680 0.670 0.700 11,730,000 8,001,300 0.6821 14.01 13.80 14.01 13.80 14.42 569,478 14.050 -2.86%
2014-03-05 0 0.700 0.690 0.700 0.670 0.740 23,854,000 16,817,340 0.7050 14.42 14.21 14.42 13.80 15.24 1,158,083 14.522 7.69%
2014-03-04 0 0.650 0.640 0.650 0.640 0.870 69,640,000 50,226,200 0.7212 13.39 13.18 13.39 13.18 17.92 3,380,939 14.856 -25.29%
2014-03-03 0 0.870 0.850 0.870 0.770 0.970 27,102,000 23,575,820 0.8699 17.92 17.51 17.92 15.86 19.98 1,315,770 17.918 -9.37%
2014-02-28 0 0.960 0.950 0.960 0.880 0.970 13,714,000 12,410,400 0.9049 19.77 19.57 19.77 18.13 19.98 665,798 18.640 3.23%
2014-02-27 0 0.930 0.920 0.930 0.920 0.980 10,936,000 10,254,540 0.9377 19.16 18.95 19.16 18.95 20.19 530,930 19.314 -5.10%
2014-02-26 0 0.980 0.970 0.990 0.890 0.990 16,920,000 15,495,800 0.9158 20.19 19.98 20.39 18.33 20.39 821,446 18.864 6.52%
2014-02-25 0 0.920 0.890 0.920 0.850 0.960 12,328,000 11,230,480 0.9110 18.95 18.33 18.95 17.51 19.77 598,510 18.764 -4.17%
2014-02-24 0 0.960 0.960 0.990 0.930 1.070 11,988,000 12,099,330 1.0093 19.77 19.77 20.39 19.16 22.04 582,003 20.789 0.00%
2014-02-21 0 0.960 0.960 0.990 0.900 1.020 7,664,000 7,300,740 0.9526 19.77 19.77 20.39 18.54 21.01 372,078 19.622 6.67%
2014-02-20 0 0.900 0.870 0.900 0.830 0.900 1,680,000 1,431,900 0.8523 18.54 17.92 18.54 17.10 18.54 81,562 17.556 8.43%
2014-02-19 0 0.830 0.830 0.860 0.830 0.860 390,000 328,500 0.8423 17.10 17.10 17.71 17.10 17.71 18,934 17.350 -2.35%
2014-02-18 0 0.850 0.850 0.860 0.830 0.860 910,000 768,000 0.8440 17.51 17.51 17.71 17.10 17.71 44,179 17.384 0.00%
2014-02-17 0 0.850 0.850 0.870 0.850 0.890 1,350,000 1,159,400 0.8588 17.51 17.51 17.92 17.51 18.33 65,541 17.690 -4.49%
2014-02-14 0 0.890 0.850 0.890 0.860 0.890 440,000 381,900 0.8680 18.33 17.51 18.33 17.71 18.33 21,361 17.878 0.00%
2014-02-13 0 0.890 0.880 0.890 0.860 0.900 482,000 427,180 0.8863 18.33 18.13 18.33 17.71 18.54 23,401 18.255 -1.11%
2014-02-12 0 0.900 0.870 0.900 0.850 0.920 770,000 675,700 0.8775 18.54 17.92 18.54 17.51 18.95 37,383 18.075 -1.10%
2014-02-11 0 0.910 0.870 0.910 0.880 0.920 530,000 473,100 0.8926 18.74 17.92 18.74 18.13 18.95 25,731 18.386 2.25%
2014-02-10 0 0.890 0.890 0.910 0.890 0.940 560,000 507,100 0.9055 18.33 18.33 18.74 18.33 19.36 27,187 18.652 -1.11%
2014-02-07 0 0.900 0.870 0.900 0.880 0.900 220,000 194,600 0.8845 18.54 17.92 18.54 18.13 18.54 10,681 18.220 0.00%
2014-02-06 0 0.900 0.860 0.910 0.860 0.900 460,000 403,100 0.8763 18.54 17.71 18.74 17.71 18.54 22,332 18.050 0.00%
2014-02-05 0 0.900 0.860 0.900 0.880 0.910 520,000 463,100 0.8906 18.54 17.71 18.54 18.13 18.74 25,245 18.344 -4.26%
2014-02-04 0 0.940 0.900 0.930 0.840 0.940 510,000 457,700 0.8975 19.36 18.54 19.16 17.30 19.36 24,760 18.486 5.62%
2014-01-30 0 0.890 0.840 0.850 0.820 0.890 320,000 275,700 0.8616 18.33 17.30 17.51 16.89 18.33 15,536 17.746 0.00%
2014-01-29 0 0.890 0.870 0.890 0.870 0.900 350,000 309,100 0.8831 18.33 17.92 18.33 17.92 18.54 16,992 18.191 -1.11%
2014-01-28 0 0.900 0.870 0.900 0.840 0.930 1,420,000 1,254,100 0.8832 18.54 17.92 18.54 17.30 19.16 68,939 18.191 0.00%
2014-01-27 0 0.900 0.880 0.900 0.830 0.950 2,662,000 2,333,740 0.8767 18.54 18.13 18.54 17.10 19.57 129,237 18.058 -5.26%
2014-01-24 0 0.950 0.920 0.930 0.820 0.950 6,338,000 5,521,420 0.8712 19.57 18.95 19.16 16.89 19.57 307,702 17.944 9.20%
2014-01-23 0 0.870 0.840 0.870 0.800 0.890 3,290,000 2,772,400 0.8427 17.92 17.30 17.92 16.48 18.33 159,726 17.357 8.75%
2014-01-22 0 0.800 0.790 0.800 0.770 0.810 462,000 360,980 0.7813 16.48 16.27 16.48 15.86 16.68 22,430 16.094 -1.23%
2014-01-21 0 0.810 0.810 0.830 0.780 0.850 2,100,000 1,759,300 0.8378 16.68 16.68 17.10 16.07 17.51 101,953 17.256 0.00%
2014-01-20 0 0.810 0.800 0.810 0.800 0.850 1,130,000 920,600 0.8147 16.68 16.48 16.68 16.48 17.51 54,860 16.781 -4.71%
2014-01-17 0 0.850 0.830 0.850 0.810 0.850 390,000 324,500 0.8321 17.51 17.10 17.51 16.68 17.51 18,934 17.138 2.41%
2014-01-16 0 0.830 0.830 0.840 0.810 0.870 2,690,000 2,238,100 0.8320 17.10 17.10 17.30 16.68 17.92 130,596 17.138 -5.68%
2014-01-15 0 0.880 0.870 0.900 0.870 0.980 8,260,000 7,718,200 0.9344 18.13 17.92 18.54 17.92 20.19 401,013 19.247 2.33%
2014-01-14 0 0.860 0.850 0.870 0.820 0.920 796,000 681,580 0.8563 17.71 17.51 17.92 16.89 18.95 38,645 17.637 -2.27%
2014-01-13 0 0.880 0.870 0.890 0.830 1.000 3,850,000 3,454,300 0.8972 18.13 17.92 18.33 17.10 20.60 186,913 18.481 10.00%
2014-01-10 0 0.800 0.760 0.800 0.750 0.800 1,292,000 1,002,819 0.7762 16.48 15.65 16.48 15.45 16.48 62,725 15.988 0.00%
2014-01-09 0 0.800 0.750 0.790 0.740 0.800 3,778,000 2,898,300 0.7672 16.48 15.45 16.27 15.24 16.48 183,417 15.802 -1.23%
2014-01-08 0 0.810 0.800 0.810 0.770 0.910 3,706,000 3,093,660 0.8348 16.68 16.48 16.68 15.86 18.74 179,922 17.194 -3.57%
2014-01-07 0 0.840 0.830 0.840 0.830 0.900 2,542,000 2,153,920 0.8473 17.30 17.10 17.30 17.10 18.54 123,411 17.453 -11.58%
2014-01-06 0 0.950 0.930 0.950 0.900 1.050 1,402,000 1,336,900 0.9536 19.57 19.16 19.57 18.54 21.63 68,065 19.641 -3.06%
2014-01-03 0 0.980 0.930 0.980 0.910 1.030 4,670,000 4,485,300 0.9604 20.19 19.16 20.19 18.74 21.22 226,723 19.783 -2.00%
2014-01-02 0 1.000 1.000 1.010 0.860 1.100 18,242,000 18,334,400 1.0051 20.60 20.60 20.80 17.71 22.66 885,627 20.702 17.65%
2013-12-31 0 0.850 0.790 0.850 0.570 0.890 8,284,000 5,811,380 0.7015 17.51 16.27 17.51 11.74 18.33 402,178 14.450 39.34%
2013-12-30 0 0.610 0.600 0.620 0.590 0.670 6,852,000 4,214,100 0.6150 12.56 12.36 12.77 12.15 13.80 332,656 12.668 -8.96%
2013-12-27 0 0.670 0.670 0.680 0.630 0.700 1,846,000 1,223,740 0.6629 13.80 13.80 14.01 12.98 14.42 89,621 13.655 -1.47%
2013-12-24 0 0.680 0.680 0.700 0.630 0.810 7,134,000 4,769,640 0.6686 14.01 14.01 14.42 12.98 16.68 346,347 13.771 -16.05%
2013-12-23 0 0.810 0.810 0.820 0.810 0.900 1,972,000 1,623,660 0.8234 16.68 16.68 16.89 16.68 18.54 95,738 16.959 -10.00%
2013-12-20 0 0.900 0.850 0.900 0.750 0.970 3,128,000 2,790,120 0.8920 18.54 17.51 18.54 15.45 19.98 151,861 18.373 -2.17%
2013-12-19 0 0.920 0.920 0.930 0.920 1.060 1,954,000 1,855,160 0.9494 18.95 18.95 19.16 18.95 21.83 94,864 19.556 -7.07%
2013-12-18 0 0.990 0.970 0.990 0.980 1.060 810,000 822,300 1.0152 20.39 19.98 20.39 20.19 21.83 39,325 20.911 -5.71%
2013-12-17 0 1.050 1.010 1.050 1.000 1.060 1,830,000 1,860,900 1.0169 21.63 20.80 21.63 20.60 21.83 88,844 20.946 0.96%
2013-12-16 0 1.040 1.000 1.050 1.000 1.100 4,180,000 4,340,500 1.0384 21.42 20.60 21.63 20.60 22.66 202,934 21.389 0.97%
2013-12-13 0 1.030 1.030 1.040 1.000 1.100 3,358,000 3,439,960 1.0244 21.22 21.22 21.42 20.60 22.66 163,027 21.101 -6.36%
2013-12-12 0 1.100 1.060 1.100 1.080 1.150 1,390,000 1,545,700 1.1120 22.66 21.83 22.66 22.25 23.69 67,483 22.905 -1.79%
2013-12-11 0 1.120 1.090 1.120 1.060 1.160 1,006,000 1,103,840 1.0973 23.07 22.45 23.07 21.83 23.89 48,840 22.601 -2.61%
2013-12-10 0 1.150 1.110 1.150 1.100 1.180 720,000 818,900 1.1374 23.69 22.86 23.69 22.66 24.31 34,955 23.427 0.00%
2013-12-09 0 1.150 1.150 1.170 1.130 1.260 3,846,000 4,520,260 1.1753 23.69 23.69 24.10 23.28 25.95 186,719 24.209 1.77%
2013-12-06 0 1.130 1.120 1.160 0.850 1.290 9,904,000 10,273,980 1.0374 23.28 23.07 23.89 17.51 26.57 480,827 21.367 -10.32%
2013-12-05 0 1.260 1.250 1.270 1.250 1.330 2,552,000 3,243,880 1.2711 25.95 25.75 26.16 25.75 27.40 123,897 26.182 -3.82%
2013-12-04 0 1.310 1.290 1.310 1.270 1.340 2,140,000 2,774,100 1.2963 26.98 26.57 26.98 26.16 27.60 103,894 26.701 0.00%
2013-12-03 0 1.310 1.280 1.310 1.280 1.370 2,038,000 2,679,180 1.3146 26.98 26.37 26.98 26.37 28.22 98,942 27.078 -2.96%
2013-12-02 0 1.350 1.340 1.370 1.340 1.390 2,822,000 3,858,520 1.3673 27.81 27.60 28.22 27.60 28.63 137,005 28.163 0.00%
2013-11-29 0 1.350 1.330 1.350 1.310 1.360 9,256,000 12,385,920 1.3382 27.81 27.40 27.81 26.98 28.01 449,368 27.563 3.05%
2013-11-28 0 1.310 1.310 1.330 1.310 1.380 10,458,000 13,888,060 1.3280 26.98 26.98 27.40 26.98 28.42 507,723 27.354 0.77%
2013-11-27 0 1.300 1.280 1.300 1.280 1.300 1,676,000 2,164,680 1.2916 26.78 26.37 26.78 26.37 26.78 81,368 26.604 1.56%
2013-11-26 0 1.280 1.270 1.280 1.270 1.320 10,770,900 13,965,074 1.2966 26.37 26.16 26.37 26.16 27.19 522,914 26.706 0.00%
2013-11-25 0 1.280 1.260 1.280 1.260 1.300 4,127,900 5,280,875 1.2793 26.37 25.95 26.37 25.95 26.78 200,405 26.351 -0.78%
2013-11-22 0 1.290 1.260 1.290 1.250 1.310 4,020,000 5,153,860 1.2821 26.57 25.95 26.57 25.75 26.98 195,166 26.408 0.00%
2013-11-21 0 1.290 1.260 1.300 1.250 1.310 4,560,000 5,812,300 1.2746 26.57 25.95 26.78 25.75 26.98 221,383 26.255 -0.77%
2013-11-20 0 1.300 1.260 1.300 1.230 1.350 4,794,000 6,169,660 1.2870 26.78 25.95 26.78 25.34 27.81 232,743 26.508 -1.52%
2013-11-19 0 1.320 1.300 1.320 1.250 1.360 3,246,000 4,263,260 1.3134 27.19 26.78 27.19 25.75 28.01 157,589 27.053 -2.94%
2013-11-18 0 1.360 1.340 1.360 1.320 1.360 7,286,000 9,757,020 1.3391 28.01 27.60 28.01 27.19 28.01 353,727 27.584 1.49%
2013-11-15 0 1.340 1.330 1.350 1.330 1.410 14,024,000 19,157,620 1.3661 27.60 27.40 27.81 27.40 29.04 680,849 28.138 -3.60%
2013-11-14 0 1.390 1.370 1.400 1.300 1.450 21,964,000 30,144,840 1.3725 28.63 28.22 28.84 26.78 29.87 1,066,326 28.270 2.21%
2013-11-13 0 1.360 1.350 1.390 1.330 1.450 11,911,000 16,629,150 1.3961 28.01 27.81 28.63 27.40 29.87 578,265 28.757 0.74%
2013-11-12 0 1.350 1.340 1.350 1.300 1.400 2,418,000 3,257,620 1.3472 27.81 27.60 27.81 26.78 28.84 117,391 27.750 0.00%
2013-11-11 0 1.350 1.330 1.350 1.300 1.400 5,962,000 8,063,800 1.3525 27.81 27.40 27.81 26.78 28.84 289,448 27.859 -0.74%
2013-11-08 0 1.360 1.340 1.370 1.250 1.400 6,220,000 8,193,900 1.3173 28.01 27.60 28.22 25.75 28.84 301,974 27.134 0.74%
2013-11-07 0 1.350 1.330 1.350 1.200 1.430 20,410,000 25,986,360 1.2732 27.81 27.40 27.81 24.72 29.45 990,881 26.226 8.87%
2013-11-06 0 1.240 1.200 1.240 1.150 1.270 4,421,000 5,288,450 1.1962 25.54 24.72 25.54 23.69 26.16 214,634 24.639 -0.80%
2013-11-05 0 1.250 1.210 1.250 1.180 1.320 7,826,000 9,678,240 1.2367 25.75 24.92 25.75 24.31 27.19 379,943 25.473 -5.30%
2013-11-04 0 1.320 1.300 1.340 1.280 1.380 11,254,000 14,948,080 1.3282 27.19 26.78 27.60 26.37 28.42 546,368 27.359 -5.71%
2013-11-01 0 1.400 1.380 1.400 1.370 1.440 1,808,000 2,514,980 1.3910 28.84 28.42 28.84 28.22 29.66 87,776 28.652 -1.41%
2013-10-31 0 1.420 1.390 1.430 1.400 1.490 3,622,000 5,184,780 1.4315 29.25 28.63 29.45 28.84 30.69 175,844 29.485 0.71%
2013-10-30 0 1.410 1.400 1.440 1.410 1.560 13,028,000 19,043,820 1.4618 29.04 28.84 29.66 29.04 32.13 632,494 30.109 -4.08%
2013-10-29 0 1.470 1.440 1.460 1.320 1.480 19,270,000 26,848,820 1.3933 30.28 29.66 30.07 27.19 30.48 935,536 28.699 -1.34%
2013-10-28 0 1.490 1.470 1.490 1.390 1.630 9,427,000 13,884,670 1.4729 30.69 30.28 30.69 28.63 33.57 457,670 30.338 -3.87%
2013-10-25 0 1.550 1.500 1.550 1.480 1.600 15,282,000 23,679,680 1.5495 31.93 30.90 31.93 30.48 32.96 741,923 31.917 3.33%
2013-10-24 0 1.500 1.480 1.500 1.420 1.510 7,977,000 11,745,530 1.4724 30.90 30.48 30.90 29.25 31.10 387,274 30.329 1.35%
2013-10-23 0 1.480 1.450 1.490 1.370 1.550 20,760,000 30,532,940 1.4708 30.48 29.87 30.69 28.22 31.93 1,007,873 30.294 8.03%
2013-10-22 0 1.370 1.360 1.370 1.320 1.430 7,280,000 10,036,120 1.3786 28.22 28.01 28.22 27.19 29.45 353,435 28.396 3.79%
2013-10-21 0 1.320 1.320 1.340 1.200 1.420 8,552,000 10,965,340 1.2822 27.19 27.19 27.60 24.72 29.25 415,189 26.410 -4.35%
2013-10-18 0 1.380 1.370 1.380 1.310 1.450 6,154,000 8,568,560 1.3924 28.42 28.22 28.42 26.98 29.87 298,769 28.680 2.22%
2013-10-17 0 1.350 1.330 1.350 1.150 1.400 22,318,000 29,366,680 1.3158 27.81 27.40 27.81 23.69 28.84 1,083,512 27.103 19.47%
2013-10-16 0 1.130 1.130 1.140 1.060 1.170 9,234,000 10,334,480 1.1192 23.28 23.28 23.48 21.83 24.10 448,300 23.053 5.61%
2013-10-15 0 1.070 1.060 1.080 1.040 1.110 6,316,000 6,802,960 1.0771 22.04 21.83 22.25 21.42 22.86 306,634 22.186 2.88%
2013-10-11 0 1.040 1.030 1.060 1.030 1.080 6,508,000 6,786,280 1.0428 21.42 21.22 21.83 21.22 22.25 315,956 21.479 -1.89%
2013-10-10 0 1.060 1.040 1.070 1.030 1.110 6,604,000 6,996,360 1.0594 21.83 21.42 22.04 21.22 22.86 320,616 21.822 0.95%
2013-10-09 0 1.050 1.040 1.050 1.030 1.120 3,820,000 4,013,720 1.0507 21.63 21.42 21.63 21.22 23.07 185,456 21.642 -4.55%
2013-10-08 0 1.100 1.090 1.110 0.940 1.150 48,408,000 48,459,600 1.0011 22.66 22.45 22.86 19.36 23.69 2,350,151 20.620 3.77%
2013-10-07 0 1.060 1.050 1.060 0.920 1.110 47,742,000 49,613,800 1.0392 21.83 21.63 21.83 18.95 22.86 2,317,817 21.405 20.45%
2013-10-04 0 0.880 0.870 0.880 0.640 0.900 71,729,000 53,832,590 0.7505 18.13 17.92 18.13 13.18 18.54 3,482,358 15.459 44.26%
2013-10-03 0 0.610 0.600 0.620 0.610 0.620 1,260,000 768,960 0.6103 12.56 12.36 12.77 12.56 12.77 61,172 12.571 0.00%
2013-10-02 0 0.610 0.610 0.620 0.610 0.620 1,926,000 1,175,220 0.6102 12.56 12.56 12.77 12.56 12.77 93,505 12.569 -1.61%
2013-09-30 0 0.620 0.610 0.620 0.610 0.620 1,548,000 947,160 0.6119 12.77 12.56 12.77 12.56 12.77 75,154 12.603 -1.59%
2013-09-27 0 0.630 0.610 0.630 0.620 0.640 1,080,000 677,880 0.6277 12.98 12.56 12.98 12.77 13.18 52,433 12.929 -3.08%
2013-09-26 0 0.650 0.640 0.650 0.630 0.650 764,000 489,800 0.6411 13.39 13.18 13.39 12.98 13.39 37,091 13.205 0.00%
2013-09-25 0 0.650 0.640 0.650 0.630 0.650 1,588,000 1,005,720 0.6333 13.39 13.18 13.39 12.98 13.39 77,096 13.045 1.56%
2013-09-24 0 0.640 0.640 0.650 0.630 0.650 4,824,000 3,079,800 0.6384 13.18 13.18 13.39 12.98 13.39 234,199 13.150 0.00%
2013-09-23 0 0.640 0.620 0.640 0.630 0.650 10,872,000 6,853,320 0.6304 13.18 12.77 13.18 12.98 13.39 527,823 12.984 0.00%
2013-09-19 0 0.640 0.620 0.640 0.620 0.650 11,344,000 7,147,680 0.6301 13.18 12.77 13.18 12.77 13.39 550,738 12.978 0.00%
2013-09-18 0 0.640 0.630 0.640 0.620 0.640 7,080,000 4,458,960 0.6298 13.18 12.98 13.18 12.77 13.18 343,726 12.972 0.00%
2013-09-17 0 0.640 0.620 0.640 0.620 0.690 2,124,000 1,367,640 0.6439 13.18 12.77 13.18 12.77 14.21 103,118 13.263 -4.48%
2013-09-16 0 0.670 0.650 0.670 0.620 0.710 6,642,000 4,413,960 0.6646 13.80 13.39 13.80 12.77 14.62 322,461 13.688 8.06%
2013-09-13 0 0.620 0.610 0.620 0.610 0.620 3,864,000 2,391,240 0.6189 12.77 12.56 12.77 12.56 12.77 187,593 12.747 -3.12%
2013-09-12 0 0.640 0.620 0.640 0.620 0.640 1,814,000 1,138,740 0.6278 13.18 12.77 13.18 12.77 13.18 88,068 12.930 0.00%
2013-09-11 0 0.640 0.620 0.640 0.600 0.640 1,740,000 1,074,840 0.6177 13.18 12.77 13.18 12.36 13.18 84,475 12.724 3.23%
2013-09-10 0 0.620 0.610 0.630 0.620 0.640 1,366,000 855,160 0.6260 12.77 12.56 12.98 12.77 13.18 66,318 12.895 -1.59%
2013-09-09 0 0.630 0.610 0.630 0.600 0.660 14,594,000 9,020,640 0.6181 12.98 12.56 12.98 12.36 13.59 708,521 12.732 -1.56%
2013-09-06 0 0.640 0.620 0.640 0.610 0.670 5,008,000 3,151,580 0.6293 13.18 12.77 13.18 12.56 13.80 243,132 12.962 0.00%
2013-09-05 0 0.640 0.640 0.650 0.620 0.660 2,508,000 1,611,840 0.6427 13.18 13.18 13.39 12.77 13.59 121,760 13.238 0.00%
2013-09-04 0 0.640 0.620 0.640 0.610 0.650 4,354,000 2,734,800 0.6281 13.18 12.77 13.18 12.56 13.39 211,382 12.938 1.59%
2013-09-03 0 0.630 0.620 0.630 0.550 0.680 9,522,000 5,895,720 0.6192 12.98 12.77 12.98 11.33 14.01 462,282 12.754 12.50%
2013-09-02 0 0.560 0.550 0.560 0.520 0.560 2,200,000 1,185,080 0.5387 11.53 11.33 11.53 10.71 11.53 106,807 11.095 7.69%
2013-08-30 0 0.520 0.520 0.530 0.520 0.600 4,732,000 2,569,920 0.5431 10.71 10.71 10.92 10.71 12.36 229,733 11.187 -10.34%
2013-08-29 0 0.580 0.580 0.590 0.580 0.630 2,934,000 1,747,620 0.5956 11.95 11.95 12.15 11.95 12.98 142,442 12.269 -3.33%
2013-08-28 0 0.600 0.580 0.600 0.570 0.610 3,344,000 1,971,640 0.5896 12.36 11.95 12.36 11.74 12.56 162,347 12.145 -1.64%
2013-08-27 0 0.610 0.600 0.610 0.550 0.620 5,577,000 3,316,820 0.5947 12.56 12.36 12.56 11.33 12.77 270,757 12.250 1.67%
2013-08-26 0 0.600 0.580 0.600 0.560 0.650 8,618,000 5,159,340 0.5987 12.36 11.95 12.36 11.53 13.39 418,394 12.331 3.45%
2013-08-23 0 0.580 0.570 0.580 0.520 0.600 8,548,000 4,701,640 0.5500 11.95 11.74 11.95 10.71 12.36 414,995 11.329 3.57%
2013-08-22 0 0.560 0.550 0.560 0.440 0.600 14,658,000 7,635,940 0.5209 11.53 11.33 11.53 9.063 12.36 711,628 10.730 23.08%
2013-08-21 0 0.455 0.445 0.455 0.400 0.460 6,574,000 2,749,820 0.4183 9.372 9.166 9.372 8.239 9.475 319,160 8.6158 8.33%
2013-08-20 0 0.420 0.405 0.410 0.405 0.435 2,608,000 1,098,020 0.4210 8.651 8.342 8.445 8.342 8.960 126,615 8.6721 1.20%
2013-08-19 0 0.415 0.410 0.420 0.395 0.430 2,872,000 1,189,800 0.4143 8.548 8.445 8.651 8.136 8.857 139,432 8.5332 3.75%
2013-08-16 0 0.400 0.400 0.405 0.385 0.420 3,184,000 1,270,210 0.3989 8.239 8.239 8.342 7.930 8.651 154,579 8.2172 2.56%
2013-08-15 0 0.390 0.390 0.400 0.390 0.430 8,430,000 3,399,010 0.4032 8.033 8.033 8.239 8.033 8.857 409,266 8.3051 -11.36%
2013-08-13 0 0.440 0.435 0.440 0.430 0.460 8,772,000 3,886,760 0.4431 9.063 8.960 9.063 8.857 9.475 425,870 9.1266 1.15%
2013-08-12 0 0.435 0.425 0.435 0.420 0.480 9,576,000 4,209,480 0.4396 8.960 8.754 8.960 8.651 9.887 464,903 9.0545 -1.14%
2013-08-09 0 0.440 0.430 0.440 0.390 0.460 24,730,000 10,655,160 0.4309 9.063 8.857 9.063 8.033 9.475 1,200,612 8.8748 12.82%
2013-08-08 0 0.390 0.385 0.395 0.360 0.430 16,820,000 6,450,990 0.3835 8.033 7.930 8.136 7.415 8.857 816,591 7.8999 1.30%
2013-08-07 0 0.385 0.385 0.390 0.310 0.390 26,442,000 9,592,700 0.3628 7.930 7.930 8.033 6.385 8.033 1,283,728 7.4725 24.19%
2013-08-06 0 0.310 0.305 0.310 0.300 0.325 2,906,000 905,860 0.3117 6.385 6.282 6.385 6.179 6.694 141,083 6.4208 -1.59%
2013-08-05 0 0.315 0.310 0.315 0.280 0.330 11,884,000 3,578,220 0.3011 6.488 6.385 6.488 5.767 6.797 576,954 6.2019 3.28%
2013-08-02 0 0.305 0.300 0.305 0.240 0.360 32,288,000 9,783,266 0.3030 6.282 6.179 6.282 4.943 7.415 1,567,544 6.2411 28.69%
2013-08-01 0 0.237 0.213 0.237 0.238 0.240 684,000 163,656 0.2393 4.882 4.387 4.882 4.902 4.943 33,207 4.9283 -1.25%
2013-07-31 0 0.240 0.210 0.242 0.226 0.240 708,000 163,332 0.2307 4.943 4.326 4.985 4.655 4.943 34,373 4.7518 8.11%
2013-07-30 0 0.222 0.206 0.226 - - 0 0 - 4.573 4.243 4.655 - - 0 - 0.00%
2013-07-29 0 0.222 0.205 0.222 0.227 0.227 36,000 8,172 0.2270 4.573 4.223 4.573 4.676 4.676 1,748 4.6757 3.26%
2013-07-26 0 0.215 0.210 0.227 - - 24,000 4,848 0.2020 4.429 4.326 4.676 - - 1,165 4.1608 0.00%
2013-07-25 0 0.215 0.210 0.227 - - 0 0 - 4.429 4.326 4.676 - - 0 - 0.00%
2013-07-24 0 0.215 0.215 0.220 0.215 0.215 2,744,000 589,200 0.2147 4.429 4.429 4.532 4.429 4.429 133,218 4.4228 0.00%
2013-07-23 0 0.215 0.215 0.220 0.215 0.215 504,000 108,360 0.2150 4.429 4.429 4.532 4.429 4.429 24,469 4.4285 0.47%
2013-07-22 0 0.214 0.210 0.214 0.210 0.215 756,000 160,920 0.2129 4.408 4.326 4.408 4.326 4.429 36,703 4.3844 7.00%
2013-07-19 0 0.200 0.200 0.212 0.200 0.200 332,000 66,344 0.1998 4.120 4.120 4.367 4.120 4.120 16,118 4.1161 -4.76%
2013-07-18 0 0.210 0.200 0.210 0.210 0.210 72,000 15,120 0.2100 4.326 4.120 4.326 4.326 4.326 3,496 4.3255 0.00%
2013-07-17 0 0.210 0.210 0.217 0.210 0.210 328,000 68,840 0.2099 4.326 4.326 4.470 4.326 4.326 15,924 4.3230 5.00%
2013-07-16 0 0.200 0.200 0.209 0.200 0.200 108,000 21,240 0.1967 4.120 4.120 4.305 4.120 4.120 5,243 4.0509 0.00%
2013-07-15 0 0.200 0.200 0.215 - - 28,000 5,320 0.1900 4.120 4.120 4.429 - - 1,359 3.9136 0.00%
2013-07-12 0 0.200 0.200 0.218 - - 0 0 - 4.120 4.120 4.490 - - 0 - 0.00%
2013-07-11 0 0.200 0.200 0.218 0.200 0.200 36,000 7,200 0.2000 4.120 4.120 4.490 4.120 4.120 1,748 4.1196 0.00%
2013-07-10 0 0.200 0.200 0.207 0.200 0.200 324,000 64,524 0.1991 4.120 4.120 4.264 4.120 4.120 15,730 4.1020 -0.99%
2013-07-09 0 0.202 0.202 0.207 0.202 0.207 496,000 101,536 0.2047 4.161 4.161 4.264 4.161 4.264 24,080 4.2166 1.00%
2013-07-08 0 0.200 0.200 0.209 0.200 0.200 328,000 65,560 0.1999 4.120 4.120 4.305 4.120 4.120 15,924 4.1171 0.00%
2013-07-05 0 0.200 0.200 0.214 0.200 0.200 324,000 64,800 0.2000 4.120 4.120 4.408 4.120 4.120 15,730 4.1196 0.00%
2013-07-04 0 0.200 0.200 0.208 0.200 0.201 1,616,000 323,288 0.2001 4.120 4.120 4.284 4.120 4.140 78,455 4.1207 -0.50%
2013-07-03 0 0.201 0.200 0.205 0.200 0.201 504,000 101,052 0.2005 4.140 4.120 4.223 4.120 4.140 24,469 4.1299 -2.90%
2013-07-02 0 0.207 0.199 0.207 0.200 0.216 6,336,000 1,289,088 0.2035 4.264 4.099 4.264 4.120 4.449 307,605 4.1907 -5.48%
2013-06-28 0 0.219 0.210 0.219 0.195 0.220 288,000 58,284 0.2024 4.511 4.326 4.511 4.017 4.532 13,982 4.1685 15.26%
2013-06-27 0 0.190 0.189 0.190 - - 0 0 - 3.914 3.893 3.914 - - 0 - -2.56%
2013-06-26 0 0.195 0.188 0.200 0.195 0.195 90,000 17,280 0.1920 4.017 3.872 4.120 4.017 4.017 4,369 3.9548 4.28%
2013-06-25 0 0.187 0.187 0.233 0.186 0.186 108,000 20,088 0.1860 3.852 3.852 4.799 3.831 3.831 5,243 3.8312 -1.58%
2013-06-24 0 0.190 0.190 0.212 0.190 0.193 432,000 82,188 0.1903 3.914 3.914 4.367 3.914 3.975 20,973 3.9187 -1.55%
2013-06-21 0 0.193 0.190 0.193 0.193 0.193 108,000 20,844 0.1930 3.975 3.914 3.975 3.975 3.975 5,243 3.9754 -0.52%
2013-06-20 0 0.194 0.194 0.220 0.193 0.200 160,000 31,444 0.1965 3.996 3.996 4.532 3.975 4.120 7,768 4.0480 -3.00%
2013-06-19 0 0.200 0.193 0.215 0.200 0.200 252,000 49,740 0.1974 4.120 3.975 4.429 4.120 4.120 12,234 4.0656 0.00%
2013-06-18 0 0.200 0.193 0.200 0.199 0.200 5,292,000 1,058,220 0.2000 4.120 3.975 4.120 4.099 4.120 256,920 4.1189 2.56%
2013-06-17 0 0.195 0.193 0.200 - - 0 0 - 4.017 3.975 4.120 - - 0 - 0.00%
2013-06-14 0 0.195 0.194 0.198 0.195 0.195 612,000 119,340 0.1950 4.017 3.996 4.078 4.017 4.017 29,712 4.0166 0.00%
2013-06-13 0 0.195 0.195 0.198 0.194 0.198 7,296,000 1,422,912 0.1950 4.017 4.017 4.078 3.996 4.078 354,212 4.0171 -1.52%
2013-06-11 0 0.198 0.194 0.212 0.198 0.199 252,000 50,040 0.1986 4.078 3.996 4.367 4.078 4.099 12,234 4.0901 -1.00%
2013-06-10 0 0.200 0.199 0.210 0.188 0.227 996,000 207,360 0.2082 4.120 4.099 4.326 3.872 4.676 48,355 4.2883 5.26%
2013-06-07 0 0.190 0.188 0.196 - - 32,000 5,760 0.1800 3.914 3.872 4.037 - - 1,554 3.7076 0.00%
2013-06-06 0 0.190 0.189 0.196 0.190 0.190 108,000 20,520 0.1900 3.914 3.893 4.037 3.914 3.914 5,243 3.9136 0.00%
2013-06-05 0 0.190 0.190 0.196 - - 0 0 - 3.914 3.914 4.037 - - 0 - 0.00%
2013-06-04 0 0.190 0.190 0.196 0.190 0.190 216,000 41,040 0.1900 3.914 3.914 4.037 3.914 3.914 10,487 3.9136 -2.56%
2013-06-03 0 0.195 0.191 0.195 0.196 0.196 648,000 127,008 0.1960 4.017 3.934 4.017 4.037 4.037 31,460 4.0372 -0.51%
2013-05-31 0 0.196 0.190 0.196 0.189 0.196 1,620,000 306,540 0.1892 4.037 3.914 4.037 3.893 4.037 78,649 3.8976 3.70%
2013-05-30 0 0.189 0.189 0.197 0.189 0.189 36,000 6,804 0.1890 3.893 3.893 4.058 3.893 3.893 1,748 3.8930 -0.53%
2013-05-29 0 0.190 0.187 0.196 0.190 0.198 108,000 20,808 0.1927 3.914 3.852 4.037 3.914 4.078 5,243 3.9685 0.00%
2013-05-28 0 0.190 0.188 0.197 - - 0 0 - 3.914 3.872 4.058 - - 0 - 0.00%
2013-05-27 0 0.190 0.188 0.193 0.188 0.190 2,340,000 442,440 0.1891 3.914 3.872 3.975 3.872 3.914 113,604 3.8946 1.60%
2013-05-24 0 0.187 0.187 0.197 0.187 0.187 72,000 13,464 0.1870 3.852 3.852 4.058 3.852 3.852 3,496 3.8518 0.00%
2013-05-23 0 0.187 0.187 0.198 0.185 0.187 4,044,000 754,860 0.1867 3.852 3.852 4.078 3.811 3.852 196,331 3.8448 0.54%
2013-05-22 0 0.186 0.186 0.190 0.184 0.186 576,000 106,668 0.1852 3.831 3.831 3.914 3.790 3.831 27,964 3.8145 -1.06%
2013-05-21 0 0.188 0.187 0.197 0.187 0.188 144,000 26,964 0.1873 3.872 3.852 4.058 3.852 3.872 6,991 3.8569 0.53%
2013-05-20 0 0.187 0.187 0.195 0.186 0.188 3,960,000 740,592 0.1870 3.852 3.852 4.017 3.831 3.872 192,253 3.8522 0.00%
2013-05-16 0 0.187 0.187 0.191 0.187 0.187 216,000 40,392 0.1870 3.852 3.852 3.934 3.852 3.852 10,487 3.8518 -2.60%
2013-05-15 0 0.192 0.189 0.192 0.193 0.199 1,800,000 354,132 0.1967 3.955 3.893 3.955 3.975 4.099 87,388 4.0524 -1.03%
2013-05-14 0 0.194 0.193 0.198 0.194 0.198 1,048,000 204,000 0.1947 3.996 3.975 4.078 3.996 4.078 50,879 4.0095 -1.02%
2013-05-13 0 0.196 0.196 0.198 0.193 0.199 8,364,000 1,640,208 0.1961 4.037 4.037 4.078 3.975 4.099 406,062 4.0393 4.26%
2013-05-10 0 0.188 0.187 0.191 0.185 0.190 3,366,000 627,516 0.1864 3.872 3.852 3.934 3.811 3.914 163,415 3.8400 0.00%
2013-05-09 0 0.188 0.188 0.193 0.188 0.190 504,000 94,824 0.1881 3.872 3.872 3.975 3.872 3.914 24,469 3.8753 -1.05%
2013-05-08 0 0.190 0.186 0.190 - - 0 0 - 3.914 3.831 3.914 - - 0 - 0.00%
2013-05-07 0 0.190 0.186 0.190 0.186 0.192 4,532,000 861,728 0.1901 3.914 3.831 3.914 3.831 3.955 220,023 3.9165 1.60%
2013-05-06 0 0.187 0.184 0.187 0.185 0.190 1,420,000 266,700 0.1878 3.852 3.790 3.852 3.811 3.914 68,939 3.8686 -2.60%
2013-05-03 0 0.192 0.192 0.194 0.184 0.190 1,744,000 325,824 0.1868 3.955 3.955 3.996 3.790 3.914 84,669 3.8482 -0.52%
2013-05-02 0 0.193 0.188 0.193 0.188 0.196 20,700,000 4,033,368 0.1948 3.975 3.872 3.975 3.872 4.037 1,004,960 4.0135 -3.50%
2013-04-30 0 0.200 0.193 0.200 0.190 0.200 684,000 133,524 0.1952 4.120 3.975 4.120 3.914 4.120 33,207 4.0209 5.26%
2013-04-29 0 0.190 0.190 0.193 0.185 0.189 1,016,000 189,176 0.1862 3.914 3.914 3.975 3.811 3.893 49,326 3.8353 2.15%
2013-04-26 0 0.186 0.185 0.190 0.186 0.186 180,000 33,480 0.1860 3.831 3.811 3.914 3.831 3.831 8,739 3.8312 0.00%
2013-04-25 0 0.186 0.186 0.193 - - 0 0 - 3.831 3.831 3.975 - - 0 - 0.00%
2013-04-24 0 0.186 0.186 0.193 0.186 0.186 560,000 104,040 0.1858 3.831 3.831 3.975 3.831 3.831 27,187 3.8268 0.00%
2013-04-23 0 0.186 0.185 0.186 0.185 0.186 540,000 100,296 0.1857 3.831 3.811 3.831 3.811 3.831 26,216 3.8257 1.09%
2013-04-22 0 0.184 0.184 0.193 0.183 0.193 20,814,000 4,006,208 0.1925 3.790 3.790 3.975 3.769 3.975 1,010,495 3.9646 -1.08%
2013-04-19 0 0.186 0.186 0.191 - - 0 0 - 3.831 3.831 3.934 - - 0 - 0.00%
2013-04-18 0 0.186 0.185 0.193 0.186 0.187 252,000 46,980 0.1864 3.831 3.811 3.975 3.831 3.852 12,234 3.8400 -1.59%
2013-04-17 0 0.189 0.187 0.193 - - 0 0 - 3.893 3.852 3.975 - - 0 - 0.00%
2013-04-16 0 0.189 0.189 0.194 0.184 0.195 2,178,000 416,952 0.1914 3.893 3.893 3.996 3.790 4.017 105,739 3.9432 2.72%
2013-04-15 0 0.184 0.184 0.190 0.182 0.184 1,188,000 218,520 0.1839 3.790 3.790 3.914 3.749 3.790 57,676 3.7888 0.00%
2013-04-12 0 0.184 0.183 0.184 0.184 0.185 1,188,000 219,456 0.1847 3.790 3.769 3.790 3.790 3.811 57,676 3.8050 -0.54%
2013-04-11 0 0.185 0.185 0.194 0.185 0.187 144,000 26,712 0.1855 3.811 3.811 3.996 3.811 3.852 6,991 3.8209 -1.07%
2013-04-10 0 0.187 0.187 0.192 0.187 0.193 6,036,000 1,157,508 0.1918 3.852 3.852 3.955 3.852 3.975 293,041 3.9500 -3.11%
2013-04-09 0 0.193 0.193 0.198 0.193 0.195 396,000 76,968 0.1944 3.975 3.975 4.078 3.975 4.017 19,225 4.0035 -1.03%
2013-04-08 0 0.195 0.195 0.199 0.195 0.198 460,000 90,060 0.1958 4.017 4.017 4.099 4.017 4.078 22,332 4.0327 -0.51%
2013-04-05 0 0.196 0.196 0.202 0.196 0.206 1,548,000 311,004 0.2009 4.037 4.037 4.161 4.037 4.243 75,154 4.1382 -4.39%
2013-04-03 0 0.205 0.205 0.207 0.205 0.212 1,272,000 266,340 0.2094 4.223 4.223 4.264 4.223 4.367 61,754 4.3129 -3.30%
2013-04-02 0 0.212 0.206 0.212 0.206 0.216 1,428,000 302,700 0.2120 4.367 4.243 4.367 4.243 4.449 69,328 4.3662 -2.75%
2013-03-28 0 0.218 0.216 0.218 0.204 0.218 3,384,000 707,580 0.2091 4.490 4.449 4.490 4.202 4.490 164,289 4.3069 6.86%
2013-03-27 0 0.204 0.203 0.205 0.201 0.205 1,920,000 388,932 0.2026 4.202 4.181 4.223 4.140 4.223 93,214 4.1725 0.00%
2013-03-26 0 0.204 0.204 0.206 0.204 0.206 1,000,000 204,468 0.2045 4.202 4.202 4.243 4.202 4.243 48,549 4.2116 0.00%
2013-03-25 0 0.204 0.203 0.205 0.204 0.208 2,124,000 435,888 0.2052 4.202 4.181 4.223 4.202 4.284 103,118 4.2271 -1.92%
2013-03-22 0 0.208 0.205 0.208 0.203 0.208 1,512,000 309,960 0.2050 4.284 4.223 4.284 4.181 4.284 73,406 4.2226 1.96%
2013-03-21 0 0.204 0.204 0.206 0.203 0.206 936,000 191,520 0.2046 4.202 4.202 4.243 4.181 4.243 45,442 4.2146 1.49%
2013-03-20 0 0.201 0.201 0.203 0.200 0.208 4,284,000 869,076 0.2029 4.140 4.140 4.181 4.120 4.284 207,983 4.1786 -1.95%
2013-03-19 0 0.205 0.204 0.205 0.201 0.207 23,276,000 4,709,840 0.2023 4.223 4.202 4.223 4.140 4.264 1,130,022 4.1679 -0.97%
2013-03-18 0 0.207 0.206 0.208 0.202 0.208 11,808,000 2,420,136 0.2050 4.264 4.243 4.284 4.161 4.284 573,264 4.2217 -0.48%
2013-03-15 0 0.208 0.207 0.208 0.204 0.211 5,340,000 1,105,428 0.2070 4.284 4.264 4.284 4.202 4.346 259,251 4.2639 -2.35%
2013-03-14 0 0.213 0.210 0.213 0.206 0.213 3,768,000 789,312 0.2095 4.387 4.326 4.387 4.243 4.387 182,932 4.3148 0.00%
2013-03-13 0 0.213 0.213 0.214 0.203 0.213 5,658,000 1,175,322 0.2077 4.387 4.387 4.408 4.181 4.387 274,689 4.2787 2.40%
2013-03-12 0 0.208 0.207 0.209 0.208 0.211 4,176,000 875,484 0.2096 4.284 4.264 4.305 4.284 4.346 202,740 4.3183 -1.42%
2013-03-11 0 0.211 0.208 0.211 0.203 0.211 1,830,000 378,744 0.2070 4.346 4.284 4.346 4.181 4.346 88,844 4.2630 0.48%
2013-03-08 0 0.210 0.208 0.211 0.208 0.212 2,160,000 454,536 0.2104 4.326 4.284 4.346 4.284 4.367 104,865 4.3345 -0.94%
2013-03-07 0 0.212 0.212 0.213 0.211 0.213 2,016,000 427,716 0.2122 4.367 4.367 4.387 4.346 4.387 97,874 4.3700 0.47%
2013-03-06 0 0.211 0.210 0.214 0.211 0.214 1,224,000 261,360 0.2135 4.346 4.326 4.408 4.346 4.408 59,424 4.3982 0.48%
2013-03-05 0 0.210 0.210 0.211 0.200 0.217 4,246,000 871,990 0.2054 4.326 4.326 4.346 4.120 4.470 206,138 4.2301 -3.67%
2013-03-04 0 0.218 0.217 0.219 0.216 0.220 2,932,000 638,528 0.2178 4.490 4.470 4.511 4.449 4.532 142,345 4.4858 -3.54%
2013-03-01 0 0.226 0.226 0.228 0.222 0.232 4,002,000 908,232 0.2269 4.655 4.655 4.696 4.573 4.779 194,292 4.6746 1.80%
2013-02-28 0 0.222 0.221 0.222 0.215 0.222 1,528,000 333,220 0.2181 4.573 4.552 4.573 4.429 4.573 74,183 4.4919 2.78%
2013-02-27 0 0.216 0.216 0.217 0.214 0.218 16,524,000 3,591,072 0.2173 4.449 4.449 4.470 4.408 4.490 802,221 4.4764 -0.92%
2013-02-26 0 0.218 0.216 0.218 0.216 0.226 1,110,000 243,360 0.2192 4.490 4.449 4.490 4.449 4.655 53,889 4.5159 -5.22%
2013-02-25 0 0.230 0.227 0.230 0.208 0.230 4,056,000 869,724 0.2144 4.738 4.676 4.738 4.284 4.738 196,914 4.4168 9.52%
2013-02-22 0 0.210 0.210 0.212 0.207 0.209 4,464,000 932,616 0.2089 4.326 4.326 4.367 4.264 4.305 216,722 4.3033 1.45%
2013-02-21 0 0.207 0.207 0.210 0.204 0.210 5,940,000 1,229,832 0.2070 4.264 4.264 4.326 4.202 4.326 288,380 4.2646 -0.96%
2013-02-20 0 0.209 0.208 0.209 0.203 0.209 2,448,000 498,708 0.2037 4.305 4.284 4.305 4.181 4.305 118,847 4.1962 -1.88%
2013-02-19 0 0.213 0.206 0.214 0.206 0.215 1,044,000 219,564 0.2103 4.387 4.243 4.408 4.243 4.429 50,685 4.3319 -1.84%
2013-02-18 0 0.217 0.217 0.220 0.215 0.215 144,000 30,960 0.2150 4.470 4.470 4.532 4.429 4.429 6,991 4.4285 -1.36%
2013-02-15 0 0.220 0.215 0.220 0.218 0.221 828,000 181,692 0.2194 4.532 4.429 4.532 4.490 4.552 40,198 4.5199 0.46%
2013-02-14 0 0.219 0.212 0.222 0.219 0.222 252,000 55,692 0.2210 4.511 4.367 4.573 4.511 4.573 12,234 4.5521 0.92%
2013-02-08 0 0.217 0.214 0.217 - - 0 0 - 4.470 4.408 4.470 - - 0 - 0.00%
2013-02-07 0 0.217 0.213 0.217 0.214 0.219 3,782,000 821,212 0.2171 4.470 4.387 4.470 4.408 4.511 183,612 4.4725 -1.36%
2013-02-06 0 0.220 0.213 0.220 0.215 0.228 15,122,000 3,330,668 0.2203 4.532 4.387 4.532 4.429 4.696 734,155 4.5367 -0.45%
2013-02-05 0 0.221 0.211 0.221 0.208 0.221 936,000 203,004 0.2169 4.552 4.346 4.552 4.284 4.552 45,442 4.4674 1.38%
2013-02-04 0 0.218 0.210 0.222 - - 0 0 - 4.490 4.326 4.573 - - 0 - 0.00%
2013-02-01 0 0.218 0.218 0.221 0.210 0.220 144,000 30,636 0.2128 4.490 4.490 4.552 4.326 4.532 6,991 4.3822 0.46%
2013-01-31 0 0.217 0.210 0.220 - - 0 0 - 4.470 4.326 4.532 - - 0 - 0.00%
2013-01-30 0 0.217 0.210 0.219 0.210 0.217 252,000 53,820 0.2136 4.470 4.326 4.511 4.326 4.470 12,234 4.3991 0.93%
2013-01-29 0 0.215 0.215 0.217 0.211 0.216 210,000 44,220 0.2106 4.429 4.429 4.470 4.346 4.449 10,195 4.3373 -3.15%
2013-01-28 0 0.222 0.220 0.222 0.210 0.222 180,000 39,168 0.2176 4.573 4.532 4.573 4.326 4.573 8,739 4.4821 5.71%
2013-01-25 0 0.210 0.206 0.212 0.206 0.213 636,000 132,268 0.2080 4.326 4.243 4.367 4.243 4.387 30,877 4.2837 -2.78%
2013-01-24 0 0.216 0.213 0.218 0.210 0.228 1,108,000 238,744 0.2155 4.449 4.387 4.490 4.326 4.696 53,792 4.4383 -8.86%
2013-01-23 0 0.237 0.237 0.239 0.227 0.237 432,000 101,772 0.2356 4.882 4.882 4.923 4.676 4.882 20,973 4.8525 1.28%
2013-01-22 0 0.234 0.234 0.235 0.232 0.242 2,920,000 693,124 0.2374 4.820 4.820 4.840 4.779 4.985 141,763 4.8893 0.00%
2013-01-21 0 0.234 0.230 0.238 0.232 0.255 3,548,000 863,956 0.2435 4.820 4.738 4.902 4.779 5.252 172,251 5.0157 -2.50%
2013-01-18 0 0.240 0.242 0.250 0.212 0.250 2,598,000 601,662 0.2316 4.943 4.985 5.149 4.367 5.149 126,130 4.7702 10.60%
2013-01-17 0 0.217 0.218 0.219 0.206 0.218 1,524,000 321,720 0.2111 4.470 4.490 4.511 4.243 4.490 73,988 4.3482 3.83%
2013-01-16 0 0.209 0.207 0.210 0.204 0.209 684,000 142,272 0.2080 4.305 4.264 4.326 4.202 4.305 33,207 4.2843 -1.88%
2013-01-15 0 0.213 0.211 0.217 0.204 0.223 4,220,000 891,828 0.2113 4.387 4.346 4.470 4.202 4.593 204,876 4.3530 -4.48%
2013-01-14 0 0.223 0.218 0.220 0.202 0.223 5,454,000 1,143,784 0.2097 4.593 4.490 4.532 4.161 4.593 264,785 4.3197 7.21%
2013-01-11 0 0.208 0.206 0.208 0.200 0.217 4,410,000 922,716 0.2092 4.284 4.243 4.284 4.120 4.470 214,100 4.3097 4.00%
2013-01-10 0 0.200 0.198 0.200 0.192 0.200 2,092,000 408,332 0.1952 4.120 4.078 4.120 3.955 4.120 101,564 4.0204 2.56%
2013-01-09 0 0.195 0.194 0.195 0.195 0.195 324,000 63,180 0.1950 4.017 3.996 4.017 4.017 4.017 15,730 4.0166 0.00%
2013-01-08 0 0.195 0.193 0.195 0.192 0.195 432,000 83,448 0.1932 4.017 3.975 4.017 3.955 4.017 20,973 3.9788 -1.52%
2013-01-07 0 0.198 0.195 0.198 0.193 0.198 346,000 66,748 0.1929 4.078 4.017 4.078 3.975 4.078 16,798 3.9736 0.00%
2013-01-04 0 0.198 0.194 0.198 0.194 0.198 180,000 35,172 0.1954 4.078 3.996 4.078 3.996 4.078 8,739 4.0248 0.00%
2013-01-03 0 0.198 0.195 0.200 - - 0 0 - 4.078 4.017 4.120 - - 0 - 0.00%
2013-01-02 0 0.198 0.195 0.198 0.198 0.199 414,000 81,864 0.1977 4.078 4.017 4.078 4.078 4.099 20,099 4.0730 -1.00%
2012-12-31 0 0.200 0.195 0.200 0.194 0.200 1,536,000 302,280 0.1968 4.120 4.017 4.120 3.996 4.120 74,571 4.0536 1.52%
2012-12-28 0 0.197 0.195 0.199 0.190 0.200 4,032,000 779,508 0.1933 4.058 4.017 4.099 3.914 4.120 195,749 3.9822 1.55%
2012-12-27 0 0.194 0.192 0.194 0.190 0.194 850,000 162,362 0.1910 3.996 3.955 3.996 3.914 3.996 41,266 3.9345 -0.51%
2012-12-24 0 0.195 0.194 0.195 0.194 0.195 72,000 14,004 0.1945 4.017 3.996 4.017 3.996 4.017 3,496 4.0063 0.00%
2012-12-21 0 0.195 0.193 0.195 0.193 0.195 636,000 122,988 0.1934 4.017 3.975 4.017 3.975 4.017 30,877 3.9832 0.00%
2012-12-20 0 0.195 0.193 0.195 0.192 0.195 1,302,000 251,232 0.1930 4.017 3.975 4.017 3.955 4.017 63,211 3.9745 1.04%
2012-12-19 0 0.193 0.191 0.193 0.190 0.200 2,088,000 403,488 0.1932 3.975 3.934 3.975 3.914 4.120 101,370 3.9804 -1.03%
2012-12-18 0 0.195 0.193 0.195 0.193 0.195 1,244,000 240,220 0.1931 4.017 3.975 4.017 3.975 4.017 60,395 3.9775 0.00%
2012-12-17 0 0.195 0.194 0.195 0.194 0.195 228,000 44,220 0.1939 4.017 3.996 4.017 3.996 4.017 11,069 3.9949 0.00%
2012-12-14 0 0.195 0.194 0.195 0.194 0.196 768,000 149,580 0.1948 4.017 3.996 4.017 3.996 4.037 37,285 4.0117 -0.51%
2012-12-13 0 0.196 0.194 0.196 0.193 0.196 2,520,000 490,500 0.1946 4.037 3.996 4.037 3.975 4.037 122,343 4.0092 0.00%
2012-12-12 0 0.196 0.195 0.196 0.194 0.196 940,000 183,424 0.1951 4.037 4.017 4.037 3.996 4.037 45,636 4.0193 0.00%
2012-12-11 0 0.196 0.194 0.196 0.194 0.196 1,280,000 249,384 0.1948 4.037 3.996 4.037 3.996 4.037 62,142 4.0131 -0.51%
2012-12-10 0 0.197 0.195 0.197 0.195 0.200 1,628,000 320,592 0.1969 4.058 4.017 4.058 4.017 4.120 79,037 4.0562 0.00%
2012-12-07 0 0.197 0.195 0.197 0.194 0.197 2,412,000 471,024 0.1953 4.058 4.017 4.058 3.996 4.058 117,100 4.0224 0.51%
2012-12-06 0 0.196 0.194 0.196 0.194 0.197 1,292,000 251,620 0.1948 4.037 3.996 4.037 3.996 4.058 62,725 4.0115 -0.51%
2012-12-05 0 0.197 0.195 0.197 0.193 0.197 2,202,000 428,130 0.1944 4.058 4.017 4.058 3.975 4.058 106,904 4.0048 0.51%
2012-12-04 0 0.196 0.194 0.196 0.194 0.197 2,316,000 451,548 0.1950 4.037 3.996 4.037 3.996 4.058 112,439 4.0159 -0.51%
2012-12-03 0 0.197 0.195 0.197 0.193 0.202 4,248,000 834,084 0.1963 4.058 4.017 4.058 3.975 4.161 206,235 4.0443 -0.51%
2012-11-30 0 0.198 0.196 0.197 0.193 0.198 4,580,000 894,100 0.1952 4.078 4.037 4.058 3.975 4.078 222,354 4.0211 1.02%
2012-11-29 0 0.196 0.194 0.196 0.194 0.198 4,146,000 810,012 0.1954 4.037 3.996 4.037 3.996 4.078 201,283 4.0242 -1.01%
2012-11-28 0 0.198 0.196 0.198 0.194 0.198 4,716,000 921,034 0.1953 4.078 4.037 4.078 3.996 4.078 228,956 4.0228 1.54%
2012-11-27 0 0.195 0.194 0.195 0.193 0.198 4,970,000 965,530 0.1943 4.017 3.996 4.017 3.975 4.078 241,288 4.0016 -1.52%
2012-11-26 0 0.198 0.198 0.199 0.192 0.198 5,436,000 1,053,108 0.1937 4.078 4.078 4.099 3.955 4.078 263,911 3.9904 1.54%
2012-11-23 0 0.195 0.194 0.195 0.193 0.198 4,440,000 866,232 0.1951 4.017 3.996 4.017 3.975 4.078 215,557 4.0186 0.00%
2012-11-22 0 0.195 0.193 0.195 0.192 0.198 6,882,000 1,333,218 0.1937 4.017 3.975 4.017 3.955 4.078 334,113 3.9903 0.00%
2012-11-21 0 0.195 0.194 0.195 0.195 0.200 710,000 139,702 0.1968 4.017 3.996 4.017 4.017 4.120 34,470 4.0529 -1.52%
2012-11-20 0 0.198 0.195 0.198 0.194 0.205 1,632,000 323,112 0.1980 4.078 4.017 4.078 3.996 4.223 79,232 4.0781 -1.00%
2012-11-19 0 0.200 0.196 0.200 0.204 0.204 144,000 29,376 0.2040 4.120 4.037 4.120 4.202 4.202 6,991 4.2020 0.00%
2012-11-16 0 0.200 0.198 0.200 0.193 0.204 2,750,000 536,492 0.1951 4.120 4.078 4.120 3.975 4.202 133,509 4.0184 0.50%
2012-11-15 0 0.199 0.193 0.199 0.191 0.203 2,236,000 438,972 0.1963 4.099 3.975 4.099 3.934 4.181 108,555 4.0438 -1.49%
2012-11-14 0 0.202 0.196 0.202 0.197 0.205 1,116,000 225,252 0.2018 4.161 4.037 4.161 4.058 4.223 54,180 4.1574 0.00%
2012-11-13 0 0.202 0.195 0.202 0.204 0.206 144,000 29,448 0.2045 4.161 4.017 4.161 4.202 4.243 6,991 4.2123 -0.49%
2012-11-12 0 0.203 0.200 0.203 0.198 0.214 7,088,000 1,452,014 0.2049 4.181 4.120 4.181 4.078 4.408 344,114 4.2196 1.00%
2012-11-09 0 0.201 0.200 0.201 0.192 0.204 58,308,000 11,407,656 0.1956 4.140 4.120 4.140 3.955 4.202 2,830,784 4.0299 4.15%
2012-11-08 0 0.193 0.193 0.195 0.190 0.198 14,696,000 2,876,584 0.1957 3.975 3.975 4.017 3.914 4.078 713,473 4.0318 -2.53%
2012-11-07 0 0.198 0.197 0.200 0.193 0.200 3,528,000 691,956 0.1961 4.078 4.058 4.120 3.975 4.120 171,280 4.0399 2.06%
2012-11-06 0 0.194 0.194 0.195 0.190 0.195 3,660,000 706,896 0.1931 3.996 3.996 4.017 3.914 4.017 177,689 3.9783 -0.51%
2012-11-05 0 0.195 0.195 0.196 0.187 0.196 3,168,000 610,092 0.1926 4.017 4.017 4.037 3.852 4.037 153,803 3.9667 -1.02%
2012-11-02 0 0.197 0.196 0.197 0.190 0.197 6,710,500 1,302,019 0.1940 4.058 4.037 4.058 3.914 4.058 325,787 3.9965 2.60%
2012-11-01 0 0.192 0.191 0.192 0.186 0.193 5,724,000 1,084,680 0.1895 3.955 3.934 3.955 3.831 3.975 277,893 3.9032 1.05%
2012-10-31 0 0.190 0.187 0.190 0.183 0.190 1,518,000 282,162 0.1859 3.914 3.852 3.914 3.769 3.914 73,697 3.8287 1.60%
2012-10-30 0 0.187 0.186 0.188 0.183 0.190 2,934,000 549,108 0.1872 3.852 3.831 3.872 3.769 3.914 142,442 3.8550 -2.60%
2012-10-29 0 0.192 0.190 0.193 0.189 0.192 3,882,000 739,452 0.1905 3.955 3.914 3.975 3.893 3.955 188,466 3.9235 -1.03%
2012-10-26 0 0.194 0.193 0.196 0.188 0.196 9,406,000 1,814,436 0.1929 3.996 3.975 4.037 3.872 4.037 456,650 3.9734 0.52%
2012-10-25 0 0.193 0.192 0.193 0.180 0.195 10,122,000 1,909,872 0.1887 3.975 3.955 3.975 3.708 4.017 491,411 3.8865 3.76%
2012-10-24 0 0.186 0.186 0.188 0.183 0.190 1,620,000 300,240 0.1853 3.831 3.831 3.872 3.769 3.914 78,649 3.8175 -1.59%
2012-10-22 0 0.189 0.186 0.193 0.180 0.191 4,896,000 926,964 0.1893 3.893 3.831 3.975 3.708 3.934 237,695 3.8998 1.07%
2012-10-19 0 0.187 0.185 0.187 0.172 0.187 2,052,000 368,424 0.1795 3.852 3.811 3.852 3.543 3.852 99,622 3.6982 4.47%
2012-10-18 0 0.179 0.179 0.184 0.169 0.181 2,706,000 476,274 0.1760 3.687 3.687 3.790 3.481 3.728 131,373 3.6254 5.92%
2012-10-17 0 0.169 0.168 0.169 0.162 0.174 1,836,000 312,732 0.1703 3.481 3.460 3.481 3.337 3.584 89,136 3.5085 -1.17%
2012-10-16 0 0.171 0.170 0.175 0.171 0.186 1,908,000 343,404 0.1800 3.522 3.502 3.605 3.522 3.831 92,631 3.7072 -7.07%
2012-10-15 0 0.184 0.179 0.184 0.172 0.187 3,840,000 677,436 0.1764 3.790 3.687 3.790 3.543 3.852 186,427 3.6338 6.36%
2012-10-12 0 0.173 0.172 0.173 0.165 0.173 3,864,000 648,840 0.1679 3.563 3.543 3.563 3.399 3.563 187,593 3.4588 4.22%
2012-10-11 0 0.166 0.166 0.172 0.165 0.170 3,548,000 592,484 0.1670 3.419 3.419 3.543 3.399 3.502 172,251 3.4397 0.61%
2012-10-10 0 0.165 0.164 0.172 0.158 0.170 2,400,000 399,624 0.1665 3.399 3.378 3.543 3.254 3.502 116,517 3.4297 0.61%
2012-10-09 0 0.164 0.164 0.166 0.160 0.166 2,100,000 343,932 0.1638 3.378 3.378 3.419 3.296 3.419 101,953 3.3735 -1.20%
2012-10-08 0 0.166 0.161 0.167 0.150 0.166 8,426,000 1,336,656 0.1586 3.419 3.316 3.440 3.090 3.419 409,072 3.2675 13.70%
2012-10-05 0 0.146 0.146 0.148 0.137 0.148 2,472,000 360,840 0.1460 3.007 3.007 3.048 2.822 3.048 120,013 3.0067 4.29%
2012-10-04 0 0.140 0.140 0.146 0.136 0.145 1,952,000 277,717 0.1423 2.884 2.884 3.007 2.801 2.987 94,767 2.9305 0.00%
2012-10-03 0 0.140 0.140 0.146 0.132 0.145 1,440,000 203,112 0.1411 2.884 2.884 3.007 2.719 2.987 69,910 2.9053 -1.41%
2012-09-28 0 0.142 0.150 0.151 0.130 0.153 4,688,000 664,876 0.1418 2.925 3.090 3.110 2.678 3.151 227,597 2.9213 1.43%
2012-09-27 0 0.140 0.140 0.145 0.132 0.144 2,220,000 313,500 0.1412 2.884 2.884 2.987 2.719 2.966 107,778 2.9087 -2.78%
2012-09-26 0 0.144 0.144 0.148 0.144 0.148 2,592,000 379,260 0.1463 2.966 2.966 3.048 2.966 3.048 125,839 3.0139 -5.88%
2012-09-25 0 0.153 0.152 0.153 0.145 0.154 1,336,000 200,072 0.1498 3.151 3.131 3.151 2.987 3.172 64,861 3.0846 0.66%
2012-09-24 0 0.152 0.149 0.153 0.140 0.156 5,200,000 782,156 0.1504 3.131 3.069 3.151 2.884 3.213 252,454 3.0982 4.83%
2012-09-21 0 0.145 0.145 0.147 0.129 0.151 8,460,000 1,233,740 0.1458 2.987 2.987 3.028 2.657 3.110 410,723 3.0038 7.41%
2012-09-20 0 0.135 0.135 0.137 0.125 0.139 2,676,000 359,748 0.1344 2.781 2.781 2.822 2.575 2.863 129,917 2.7691 0.00%
2012-09-19 0 0.135 0.133 0.136 0.127 0.141 4,448,000 584,736 0.1315 2.781 2.740 2.801 2.616 2.904 215,945 2.7078 -2.17%
2012-09-18 0 0.138 0.133 0.138 0.117 0.146 8,846,000 1,198,582 0.1355 2.842 2.740 2.842 2.410 3.007 429,463 2.7909 17.95%
2012-09-17 0 0.117 0.117 0.130 0.104 0.125 2,928,000 329,424 0.1125 2.410 2.410 2.678 2.142 2.575 142,151 2.3174 10.38%
2012-09-14 0 0.106 0.105 0.112 0.100 0.109 1,500,000 155,364 0.1036 2.183 2.163 2.307 2.060 2.245 72,823 2.1334 0.00%
2012-09-13 0 0.106 0.100 0.106 0.105 0.105 252,000 26,460 0.1050 2.183 2.060 2.183 2.163 2.163 12,234 2.1628 -7.02%
2012-09-12 0 0.114 0.114 0.115 0.105 0.115 564,000 62,556 0.1109 2.348 2.348 2.369 2.163 2.369 27,382 2.2846 8.57%
2012-09-11 0 0.105 0.105 0.107 0.105 0.105 220,000 23,008 0.1046 2.163 2.163 2.204 2.163 2.163 10,681 2.1542 -1.87%
2012-09-10 0 0.107 0.107 0.110 0.104 0.109 3,288,500 353,006 0.1073 2.204 2.204 2.266 2.142 2.245 159,653 2.2111 0.94%
2012-09-07 0 0.106 0.104 0.108 0.104 0.108 2,748,000 291,096 0.1059 2.183 2.142 2.225 2.142 2.225 133,412 2.1819 0.95%
2012-09-06 0 0.105 0.104 0.107 0.102 0.110 4,662,000 489,426 0.1050 2.163 2.142 2.204 2.101 2.266 226,335 2.1624 2.94%
2012-09-05 0 0.102 0.102 0.108 0.096 0.103 2,028,000 206,352 0.1018 2.101 2.101 2.225 1.977 2.122 98,457 2.0959 2.00%
2012-09-04 0 0.100 0.100 0.110 0.100 0.100 92,000 9,120 0.0991 2.060 2.060 2.266 2.060 2.060 4,466 2.0419 0.00%
2012-09-03 0 0.100 0.100 0.107 0.100 0.109 24,000 2,508 0.1045 2.060 2.060 2.204 2.060 2.245 1,165 2.1525 -0.99%
2012-08-31 0 0.101 0.101 0.106 0.101 0.103 338,000 34,042 0.1007 2.080 2.080 2.183 2.080 2.122 16,409 2.0745 -0.98%
2012-08-30 0 0.102 0.102 0.106 0.100 0.110 768,000 80,736 0.1051 2.101 2.101 2.183 2.060 2.266 37,285 2.1653 3.03%
2012-08-29 0 0.099 0.099 0.108 0.092 0.102 874,000 87,788 0.1004 2.039 2.039 2.225 1.895 2.101 42,432 2.0689 -1.98%
2012-08-28 0 0.101 0.101 0.107 0.100 0.105 732,000 73,512 0.1004 2.080 2.080 2.204 2.060 2.163 35,538 2.0686 -0.98%
2012-08-27 0 0.102 0.102 0.108 0.100 0.108 1,248,000 128,940 0.1033 2.101 2.101 2.225 2.060 2.225 60,589 2.1281 0.00%
2012-08-24 0 0.102 0.101 0.104 0.096 0.120 1,584,000 171,924 0.1085 2.101 2.080 2.142 1.977 2.472 76,901 2.2356 -7.27%
2012-08-23 0 0.110 0.103 0.110 - - 8,000 744 0.0930 2.266 2.122 2.266 - - 388 1.9156 -1.79%
2012-08-22 0 0.112 0.103 0.112 0.114 0.114 12,000 1,368 0.1140 2.307 2.122 2.307 2.348 2.348 583 2.3482 3.70%
2012-08-21 0 0.108 0.108 0.119 0.108 0.108 216,000 23,328 0.1080 2.225 2.225 2.451 2.225 2.225 10,487 2.2246 -2.70%
2012-08-20 0 0.111 0.108 0.121 - - 0 0 - 2.286 2.225 2.492 - - 0 - 0.00%
2012-08-17 0 0.111 0.103 0.112 0.105 0.111 774,000 85,140 0.1100 2.286 2.122 2.307 2.163 2.286 37,577 2.2658 4.72%
2012-08-16 0 0.106 0.106 0.113 - - 0 0 - 2.183 2.183 2.328 - - 0 - 0.00%
2012-08-15 0 0.106 0.102 0.110 0.103 0.111 1,188,000 131,580 0.1108 2.183 2.101 2.266 2.122 2.286 57,676 2.2814 -2.75%
2012-08-14 0 0.109 0.106 0.110 0.109 0.110 504,000 54,948 0.1090 2.245 2.183 2.266 2.245 2.266 24,469 2.2457 6.51%
2012-08-13 0 0.107 0.102 0.111 0.106 0.112 2,846,000 311,334 0.1094 2.108 2.009 2.187 2.088 2.206 144,471 2.1550 0.94%
2012-08-10 0 0.106 0.100 0.109 0.100 0.106 114,000 11,676 0.1024 2.088 1.970 2.147 1.970 2.088 5,787 2.0176 3.92%
2012-08-09 0 0.102 0.102 0.105 0.100 0.102 420,000 42,644 0.1015 2.009 2.009 2.068 1.970 2.009 21,320 2.0002 -1.92%
2012-08-08 0 0.104 0.102 0.107 0.102 0.105 890,000 92,558 0.1040 2.049 2.009 2.108 2.009 2.068 45,179 2.0487 4.00%
2012-08-07 0 0.100 0.099 0.101 0.100 0.105 384,000 39,600 0.1031 1.970 1.950 1.990 1.970 2.068 19,493 2.0315 0.00%
2012-08-06 0 0.100 0.098 0.111 - - 0 0 - 1.970 1.931 2.187 - - 0 - 0.00%
2012-08-03 0 0.100 0.100 0.105 0.100 0.100 300,000 30,000 0.1000 1.970 1.970 2.068 1.970 1.970 15,229 1.9699 0.00%
2012-08-02 0 0.100 0.100 0.108 0.100 0.100 72,000 7,200 0.1000 1.970 1.970 2.128 1.970 1.970 3,655 1.9699 1.01%
2012-08-01 0 0.099 0.099 0.100 0.098 0.099 240,000 23,628 0.0985 1.950 1.950 1.970 1.931 1.950 12,183 1.9394 0.00%
2012-07-31 0 0.099 0.098 0.100 0.099 0.099 204,000 20,196 0.0990 1.950 1.931 1.970 1.950 1.950 10,356 1.9502 1.02%
2012-07-30 0 0.098 0.097 0.102 0.092 0.105 702,000 69,474 0.0990 1.931 1.911 2.009 1.812 2.068 35,635 1.9496 -6.67%
2012-07-27 0 0.105 0.097 0.105 - - 0 0 - 2.068 1.911 2.068 - - 0 - 0.00%
2012-07-26 0 0.105 0.096 0.105 0.091 0.105 156,000 15,780 0.1012 2.068 1.891 2.068 1.793 2.068 7,919 1.9927 5.00%
2012-07-25 0 0.100 0.100 0.102 0.100 0.100 384,000 38,400 0.1000 1.970 1.970 2.009 1.970 1.970 19,493 1.9699 0.00%
2012-07-24 0 0.100 0.088 0.100 - - 0 0 - 1.970 1.734 1.970 - - 0 - 0.00%
2012-07-23 0 0.100 0.097 0.106 0.100 0.100 196,000 19,548 0.0997 1.970 1.911 2.088 1.970 1.970 9,950 1.9647 -2.91%
2012-07-20 0 0.103 0.097 0.103 - - 0 0 - 2.029 1.911 2.029 - - 0 - 0.00%
2012-07-19 0 0.103 0.100 0.103 0.104 0.104 124,000 12,924 0.1042 2.029 1.970 2.029 2.049 2.049 6,295 2.0532 3.00%
2012-07-18 0 0.100 0.100 0.104 0.100 0.103 932,000 93,340 0.1002 1.970 1.970 2.049 1.970 2.029 47,311 1.9729 -4.76%
2012-07-17 0 0.105 0.101 0.105 0.100 0.106 84,000 8,538 0.1016 2.068 1.990 2.068 1.970 2.088 4,264 2.0023 3.96%
2012-07-16 0 0.101 0.101 0.105 0.101 0.108 272,000 28,076 0.1032 1.990 1.990 2.068 1.990 2.128 13,807 2.0334 -3.81%
2012-07-13 0 0.105 0.102 0.107 0.105 0.107 204,000 21,708 0.1064 2.068 2.009 2.108 2.068 2.108 10,356 2.0963 -2.78%
2012-07-12 0 0.108 0.104 0.108 0.101 0.111 1,080,000 117,408 0.1087 2.128 2.049 2.128 1.990 2.187 54,824 2.1416 3.85%
2012-07-11 0 0.104 0.104 0.105 0.102 0.106 1,456,000 152,176 0.1045 2.049 2.049 2.068 2.009 2.088 73,911 2.0589 -1.89%
2012-07-10 0 0.106 0.107 0.110 0.104 0.112 1,468,000 156,256 0.1064 2.088 2.108 2.167 2.049 2.206 74,520 2.0968 -1.85%
2012-07-09 0 0.108 0.108 0.109 0.100 0.113 5,884,000 619,012 0.1052 2.128 2.128 2.147 1.970 2.226 298,688 2.0724 -6.90%
2012-07-06 0 0.116 0.114 0.119 0.111 0.145 6,966,000 837,374 0.1202 2.285 2.246 2.344 2.187 2.856 353,613 2.3680 -21.62%
2012-07-05 0 0.148 0.145 0.148 - - 0 0 - 2.916 2.856 2.916 - - 0 - 0.00%
2012-07-04 0 0.148 0.148 0.153 0.148 0.148 120,000 17,760 0.1480 2.916 2.916 3.014 2.916 2.916 6,092 2.9155 0.00%
2012-07-03 0 0.148 0.148 0.153 0.148 0.163 1,704,000 253,344 0.1487 2.916 2.916 3.014 2.916 3.211 86,500 2.9288 -9.20%
2012-06-29 0 0.163 0.144 0.163 0.139 0.163 1,736,000 246,804 0.1422 3.211 2.837 3.211 2.738 3.211 88,124 2.8006 7.95%
2012-06-28 0 0.151 0.151 0.154 0.150 0.151 432,000 65,196 0.1509 2.975 2.975 3.034 2.955 2.975 21,930 2.9730 -2.58%
2012-06-27 0 0.155 0.154 0.160 - - 0 0 - 3.053 3.034 3.152 - - 0 - 0.00%
2012-06-26 0 0.155 0.154 0.163 - - 0 0 - 3.053 3.034 3.211 - - 0 - 0.00%
2012-06-25 0 0.155 0.154 0.155 0.155 0.155 12,000 1,860 0.1550 3.053 3.034 3.053 3.053 3.053 609 3.0534 -1.27%
2012-06-22 0 0.157 0.155 0.157 0.164 0.164 144,000 23,616 0.1640 3.093 3.053 3.093 3.231 3.231 7,310 3.2307 1.95%
2012-06-21 0 0.154 0.154 0.164 0.152 0.155 1,110,000 169,800 0.1530 3.034 3.034 3.231 2.994 3.053 56,347 3.0135 1.32%
2012-06-20 0 0.152 0.152 0.156 0.151 0.158 2,372,000 365,844 0.1542 2.994 2.994 3.073 2.975 3.113 120,409 3.0383 -5.59%
2012-06-19 0 0.161 0.161 0.169 0.161 0.161 48,000 7,728 0.1610 3.172 3.172 3.329 3.172 3.172 2,437 3.1716 -0.62%
2012-06-18 0 0.162 0.162 0.164 0.158 0.164 2,176,000 349,836 0.1608 3.191 3.191 3.231 3.113 3.231 110,460 3.1671 -3.57%
2012-06-15 0 0.168 0.161 0.168 - - 6,000 918 0.1530 3.310 3.172 3.310 - - 305 3.0140 -0.59%
2012-06-14 0 0.169 0.162 0.169 0.162 0.169 92,000 14,976 0.1628 3.329 3.191 3.329 3.191 3.329 4,670 3.2067 -2.87%
2012-06-13 0 0.174 0.161 0.174 0.176 0.180 600,000 105,840 0.1764 3.428 3.172 3.428 3.467 3.546 30,458 3.4750 8.75%
2012-06-12 0 0.160 0.160 0.169 0.160 0.160 240,000 38,400 0.1600 3.152 3.152 3.329 3.152 3.152 12,183 3.1519 -1.84%
2012-06-11 0 0.163 0.163 0.169 - - 0 0 - 3.211 3.211 3.329 - - 0 - 0.00%
2012-06-08 0 0.163 0.163 0.169 0.163 0.169 324,000 53,484 0.1651 3.211 3.211 3.329 3.211 3.329 16,447 3.2519 0.00%
2012-06-07 0 0.163 0.163 0.166 0.158 0.166 224,000 36,202 0.1616 3.211 3.211 3.270 3.113 3.270 11,371 3.1838 3.16%
2012-06-06 0 0.158 0.158 0.161 0.156 0.166 1,264,000 197,332 0.1561 3.113 3.113 3.172 3.073 3.270 64,164 3.0754 0.64%
2012-06-05 0 0.157 0.151 0.163 0.152 0.167 156,000 25,092 0.1608 3.093 2.975 3.211 2.994 3.290 7,919 3.1686 -4.85%
2012-06-04 0 0.165 0.145 0.165 0.165 0.165 24,000 3,960 0.1650 3.250 2.856 3.250 3.250 3.250 1,218 3.2504 1.85%
2012-06-01 0 0.162 0.162 0.165 0.162 0.166 2,732,000 447,774 0.1639 3.191 3.191 3.250 3.191 3.270 138,684 3.2287 -3.57%
2012-05-31 0 0.168 0.165 0.168 0.164 0.168 664,000 109,628 0.1651 3.310 3.250 3.310 3.231 3.310 33,706 3.2524 1.82%
2012-05-30 0 0.165 0.165 0.171 0.164 0.165 288,000 47,376 0.1645 3.250 3.250 3.369 3.231 3.250 14,620 3.2406 -1.79%
2012-05-29 0 0.168 0.164 0.168 0.168 0.169 300,000 50,556 0.1685 3.310 3.231 3.310 3.310 3.329 15,229 3.3198 2.44%
2012-05-28 0 0.164 0.164 0.166 0.164 0.167 1,140,000 189,216 0.1660 3.231 3.231 3.270 3.231 3.290 57,870 3.2697 -1.20%
2012-05-25 0 0.166 0.165 0.166 0.165 0.166 2,244,000 371,112 0.1654 3.270 3.250 3.270 3.250 3.270 113,912 3.2579 -1.19%
2012-05-24 0 0.168 0.165 0.168 0.165 0.170 2,286,000 384,114 0.1680 3.310 3.250 3.310 3.250 3.349 116,044 3.3101 5.00%
2012-05-23 0 0.160 0.160 0.162 0.160 0.163 1,264,000 205,480 0.1626 3.152 3.152 3.191 3.152 3.211 64,164 3.2024 -4.19%
2012-05-22 0 0.167 0.162 0.167 0.160 0.167 1,284,000 205,788 0.1603 3.290 3.191 3.290 3.152 3.290 65,179 3.1573 1.21%
2012-05-21 0 0.165 0.165 0.168 0.160 0.163 312,000 50,520 0.1619 3.250 3.250 3.310 3.152 3.211 15,838 3.1898 2.48%
2012-05-18 0 0.161 0.155 0.161 - - 24,000 3,840 0.1600 3.172 3.053 3.172 - - 1,218 3.1519 -0.62%
2012-05-17 0 0.162 0.158 0.162 0.161 0.162 264,000 42,744 0.1619 3.191 3.113 3.191 3.172 3.191 13,401 3.1895 1.25%
2012-05-16 0 0.160 0.155 0.163 0.157 0.163 904,000 144,088 0.1594 3.152 3.053 3.211 3.093 3.211 45,890 3.1399 0.00%
2012-05-15 0 0.160 0.160 0.165 0.150 0.166 1,300,000 209,704 0.1613 3.152 3.152 3.250 2.955 3.270 65,992 3.1777 -1.84%
2012-05-14 0 0.163 0.163 0.170 0.161 0.175 1,108,000 185,368 0.1673 3.211 3.211 3.349 3.172 3.447 56,245 3.2957 -5.78%
2012-05-11 0 0.173 0.173 0.175 0.165 0.205 10,718,000 1,975,304 0.1843 3.408 3.408 3.447 3.250 4.038 544,075 3.6306 3.59%
2012-05-10 0 0.167 0.163 0.168 0.162 0.168 3,048,000 497,996 0.1634 3.290 3.211 3.310 3.191 3.310 154,725 3.2186 3.09%
2012-05-09 0 0.162 0.158 0.165 0.158 0.162 676,000 107,768 0.1594 3.191 3.113 3.250 3.113 3.191 34,316 3.1405 1.25%
2012-05-08 0 0.160 0.159 0.163 0.159 0.161 1,164,000 186,296 0.1600 3.152 3.132 3.211 3.132 3.172 59,088 3.1529 0.00%
2012-05-07 0 0.160 0.156 0.160 0.160 0.163 3,992,000 638,840 0.1600 3.152 3.073 3.152 3.152 3.211 202,645 3.1525 0.00%
2012-05-04 0 0.160 0.157 0.160 0.156 0.160 1,248,000 197,500 0.1583 3.152 3.093 3.152 3.073 3.152 63,352 3.1175 0.00%
2012-05-03 0 0.160 0.159 0.164 0.159 0.163 792,000 127,472 0.1609 3.152 3.132 3.231 3.132 3.211 40,204 3.1706 0.00%
2012-05-02 0 0.160 0.160 0.165 0.160 0.163 4,264,000 690,708 0.1620 3.152 3.152 3.250 3.152 3.211 216,452 3.1910 -1.84%
2012-04-30 0 0.163 0.162 0.171 0.160 0.174 1,720,000 292,276 0.1699 3.211 3.191 3.369 3.152 3.428 87,312 3.3475 1.24%
2012-04-27 0 0.161 0.161 0.164 0.155 0.166 1,868,000 305,476 0.1635 3.172 3.172 3.231 3.053 3.270 94,825 3.2215 0.63%
2012-04-26 0 0.160 0.160 0.165 0.160 0.160 180,000 28,800 0.1600 3.152 3.152 3.250 3.152 3.152 9,137 3.1519 0.00%
2012-04-25 0 0.160 0.156 0.162 0.155 0.164 932,000 148,012 0.1588 3.152 3.073 3.191 3.053 3.231 47,311 3.1285 0.00%
2012-04-24 0 0.160 0.157 0.162 0.156 0.163 1,076,000 171,232 0.1591 3.152 3.093 3.191 3.073 3.211 54,621 3.1349 -1.84%
2012-04-23 0 0.163 0.163 0.165 0.161 0.163 312,000 50,584 0.1621 3.211 3.211 3.250 3.172 3.211 15,838 3.1938 -4.12%
2012-04-20 0 0.170 0.170 0.175 0.160 0.178 2,768,000 449,428 0.1624 3.349 3.349 3.447 3.152 3.507 140,511 3.1985 0.00%
2012-04-19 0 0.170 0.165 0.170 0.164 0.181 1,304,000 226,728 0.1739 3.349 3.250 3.349 3.231 3.566 66,195 3.4252 -5.03%
2012-04-18 0 0.179 0.167 0.180 0.179 0.179 100,000 17,900 0.1790 3.526 3.290 3.546 3.526 3.526 5,076 3.5262 1.70%
2012-04-17 0 0.176 0.169 0.180 - - 0 0 - 3.467 3.329 3.546 - - 0 - 0.00%
2012-04-16 0 0.176 0.176 0.177 0.171 0.199 1,300,000 233,388 0.1795 3.467 3.467 3.487 3.369 3.920 65,992 3.5366 -2.22%
2012-04-13 0 0.180 0.180 0.185 0.170 0.180 188,000 33,284 0.1770 3.546 3.546 3.644 3.349 3.546 9,543 3.4876 -5.26%
2012-04-12 0 0.190 0.183 0.190 0.190 0.198 584,000 113,360 0.1941 3.743 3.605 3.743 3.743 3.900 29,645 3.8239 -5.00%
2012-04-11 0 0.200 0.199 0.200 0.185 0.204 4,016,000 793,660 0.1976 3.940 3.920 3.940 3.644 4.019 203,863 3.8931 9.29%
2012-04-10 0 0.183 0.183 0.194 0.182 0.186 580,000 106,980 0.1844 3.605 3.605 3.822 3.585 3.664 29,442 3.6335 3.58%
2012-04-05 0 0.215 0.215 0.218 0.205 0.218 1,264,000 269,468 0.2132 3.480 3.480 3.529 3.318 3.529 78,087 3.4509 2.38%
2012-04-03 0 0.210 0.208 0.210 0.205 0.224 876,000 186,148 0.2125 3.399 3.367 3.399 3.318 3.626 54,117 3.4397 0.00%
2012-04-02 0 0.210 0.205 0.223 0.210 0.229 500,000 108,112 0.2162 3.399 3.318 3.610 3.399 3.707 30,889 3.5001 -4.55%
2012-03-30 0 0.220 0.218 0.225 0.220 0.228 1,280,000 283,556 0.2215 3.561 3.529 3.642 3.561 3.691 79,075 3.5859 -2.22%
2012-03-29 0 0.225 0.222 0.226 0.222 0.228 3,836,000 855,268 0.2230 3.642 3.594 3.658 3.594 3.691 236,978 3.6091 3.21%
2012-03-28 0 0.218 0.216 0.230 0.192 0.218 3,380,000 698,568 0.2067 3.529 3.496 3.723 3.108 3.529 208,807 3.3455 -2.24%
2012-03-27 0 0.223 0.222 0.223 0.220 0.239 6,034,000 1,360,104 0.2254 3.610 3.594 3.610 3.561 3.869 372,764 3.6487 -5.91%
2012-03-26 0 0.237 0.237 0.243 0.233 0.290 9,064,000 2,212,520 0.2441 3.836 3.836 3.933 3.772 4.694 559,950 3.9513 -23.55%
2012-03-23 0 0.310 0.300 0.310 0.295 0.310 660,000 198,440 0.3007 5.018 4.856 5.018 4.775 5.018 40,773 4.8669 -1.59%
2012-03-22 0 0.315 0.315 0.320 0.310 0.315 232,000 72,820 0.3139 5.099 5.099 5.180 5.018 5.099 14,332 5.0808 -1.56%
2012-03-21 0 0.320 0.320 0.325 0.310 0.320 280,000 89,160 0.3184 5.180 5.180 5.261 5.018 5.180 17,298 5.1545 -1.54%
2012-03-20 0 0.325 0.325 0.330 0.305 0.335 3,168,000 1,027,840 0.3244 5.261 5.261 5.342 4.937 5.423 195,711 5.2518 6.56%
2012-03-19 0 0.305 0.300 0.310 0.290 0.305 3,660,000 1,113,280 0.3042 4.937 4.856 5.018 4.694 4.937 226,105 4.9237 1.67%
2012-03-16 0 0.300 0.300 0.305 0.295 0.305 996,000 299,640 0.3008 4.856 4.856 4.937 4.775 4.937 61,530 4.8698 -1.64%
2012-03-15 0 0.305 0.305 0.310 0.300 0.310 524,000 159,780 0.3049 4.937 4.937 5.018 4.856 5.018 32,371 4.9359 -3.17%
2012-03-14 0 0.315 0.310 0.315 0.305 0.315 140,000 43,220 0.3087 5.099 5.018 5.099 4.937 5.099 8,649 4.9972 -1.56%
2012-03-13 0 0.320 0.320 0.325 0.315 0.320 1,224,000 391,360 0.3197 5.180 5.180 5.261 5.099 5.180 75,615 5.1757 1.59%
2012-03-12 0 0.315 0.315 0.320 0.295 0.320 1,756,000 543,120 0.3093 5.099 5.099 5.180 4.775 5.180 108,481 5.0066 6.78%
2012-03-09 0 0.295 0.290 0.300 0.290 0.320 1,776,000 530,480 0.2987 4.775 4.694 4.856 4.694 5.180 109,717 4.8350 -6.35%
2012-03-08 0 0.315 0.310 0.315 0.305 0.315 636,000 197,400 0.3104 5.099 5.018 5.099 4.937 5.099 39,290 5.0241 0.00%
2012-03-07 0 0.315 0.310 0.315 0.295 0.315 3,518,000 1,077,090 0.3062 5.099 5.018 5.099 4.775 5.099 217,333 4.9560 -1.56%
2012-03-06 0 0.320 0.320 0.325 0.320 0.340 2,708,000 893,860 0.3301 5.180 5.180 5.261 5.180 5.504 167,293 5.3431 -8.57%
2012-03-05 0 0.350 0.345 0.355 0.320 0.385 10,896,000 3,834,120 0.3519 5.666 5.585 5.746 5.180 6.232 673,126 5.6960 -4.11%
2012-03-02 0 0.365 0.355 0.370 0.355 0.380 3,864,000 1,409,840 0.3649 5.908 5.746 5.989 5.746 6.151 238,708 5.9061 0.00%
2012-03-01 0 0.365 0.360 0.365 0.355 0.375 3,640,000 1,314,680 0.3612 5.908 5.827 5.908 5.746 6.070 224,869 5.8464 -2.67%
2012-02-29 0 0.375 0.375 0.380 0.345 0.380 6,732,000 2,445,760 0.3633 6.070 6.070 6.151 5.585 6.151 415,885 5.8809 8.70%
2012-02-28 0 0.345 0.340 0.345 0.330 0.350 3,760,000 1,277,280 0.3397 5.585 5.504 5.585 5.342 5.666 232,283 5.4988 -1.43%
2012-02-27 0 0.350 0.345 0.355 0.340 0.370 4,936,000 1,734,820 0.3515 5.666 5.585 5.746 5.504 5.989 304,933 5.6892 0.00%
2012-02-24 0 0.350 0.345 0.360 0.340 0.370 2,664,000 933,260 0.3503 5.666 5.585 5.827 5.504 5.989 164,575 5.6707 -4.11%
2012-02-23 0 0.365 0.360 0.375 0.365 0.385 3,892,000 1,447,960 0.3720 5.908 5.827 6.070 5.908 6.232 240,437 6.0222 -2.67%
2012-02-22 0 0.375 0.375 0.380 0.370 0.430 9,216,000 3,598,560 0.3905 6.070 6.070 6.151 5.989 6.960 569,340 6.3206 -3.85%
2012-02-21 0 0.390 0.385 0.390 0.325 0.410 25,184,000 9,497,020 0.3771 6.313 6.232 6.313 5.261 6.637 1,555,800 6.1043 39.29%
2012-02-20 0 0.280 0.275 0.280 0.280 0.300 352,000 100,700 0.2861 4.532 4.451 4.532 4.532 4.856 21,746 4.6308 0.00%
2012-02-17 0 0.280 0.275 0.280 0.275 0.280 252,000 69,320 0.2751 4.532 4.451 4.532 4.451 4.532 15,568 4.4528 0.00%
2012-02-16 0 0.280 0.270 0.280 0.270 0.285 312,000 87,340 0.2799 4.532 4.371 4.532 4.371 4.613 19,275 4.5314 -1.75%
2012-02-15 0 0.285 0.270 0.285 0.260 0.285 1,336,000 359,680 0.2692 4.613 4.371 4.613 4.209 4.613 82,535 4.3579 3.64%
2012-02-14 0 0.275 0.270 0.280 0.270 0.295 852,000 236,040 0.2770 4.451 4.371 4.532 4.371 4.775 52,634 4.4845 -1.79%
2012-02-13 0 0.280 0.275 0.280 0.285 0.290 528,000 151,460 0.2869 4.532 4.451 4.532 4.613 4.694 32,618 4.6434 -1.75%
2012-02-10 0 0.285 0.275 0.285 0.270 0.310 1,892,000 546,280 0.2887 4.613 4.451 4.613 4.371 5.018 116,883 4.6737 5.56%
2012-02-09 0 0.270 0.270 0.275 0.255 0.275 1,028,000 274,020 0.2666 4.371 4.371 4.451 4.128 4.451 63,507 4.3148 1.89%
2012-02-08 0 0.265 0.255 0.265 0.255 0.280 564,000 147,480 0.2615 4.290 4.128 4.290 4.128 4.532 34,842 4.2328 0.00%
2012-02-07 0 0.265 0.260 0.270 0.250 0.270 1,396,000 368,580 0.2640 4.290 4.209 4.371 4.047 4.371 86,241 4.2738 6.00%
2012-02-06 0 0.250 0.246 0.250 0.240 0.250 2,116,000 524,824 0.2480 4.047 3.982 4.047 3.885 4.047 130,721 4.0148 4.17%
2012-02-03 0 0.240 0.240 0.244 0.238 0.242 280,000 67,160 0.2399 3.885 3.885 3.950 3.853 3.917 17,298 3.8826 -0.83%
2012-02-02 0 0.242 0.236 0.244 0.234 0.248 124,000 30,436 0.2455 3.917 3.820 3.950 3.788 4.014 7,660 3.9732 3.42%
2012-02-01 0 0.234 0.232 0.239 0.227 0.234 24,000 5,532 0.2305 3.788 3.755 3.869 3.674 3.788 1,483 3.7311 -2.50%
2012-01-31 0 0.240 0.227 0.240 - - 0 0 - 3.885 3.674 3.885 - - 0 - 0.00%
2012-01-30 0 0.240 0.235 0.240 0.240 0.240 100,000 24,000 0.2400 3.885 3.804 3.885 3.885 3.885 6,178 3.8849 2.13%
2012-01-27 0 0.235 0.230 0.240 0.235 0.236 6,128,000 1,443,080 0.2355 3.804 3.723 3.885 3.804 3.820 378,571 3.8119 -1.67%
2012-01-26 0 0.239 0.235 0.249 0.235 0.239 176,000 42,100 0.2392 3.869 3.804 4.031 3.804 3.869 10,873 3.8720 1.70%
2012-01-20 0 0.235 0.229 0.240 0.235 0.235 80,000 18,800 0.2350 3.804 3.707 3.885 3.804 3.804 4,942 3.8040 -2.08%
2012-01-19 0 0.240 0.235 0.240 0.230 0.243 856,000 205,480 0.2400 3.885 3.804 3.885 3.723 3.933 52,881 3.8857 3.45%
2012-01-18 0 0.232 0.230 0.238 0.229 0.232 72,000 16,608 0.2307 3.755 3.723 3.853 3.707 3.755 4,448 3.7338 -1.69%
2012-01-17 0 0.236 0.236 0.239 0.233 0.240 340,000 81,340 0.2392 3.820 3.820 3.869 3.772 3.885 21,004 3.8725 1.29%
2012-01-16 0 0.233 0.233 0.235 0.233 0.235 316,000 73,820 0.2336 3.772 3.772 3.804 3.772 3.804 19,522 3.7814 -0.43%
2012-01-13 0 0.234 0.227 0.234 0.225 0.235 200,000 46,548 0.2327 3.788 3.674 3.788 3.642 3.804 12,355 3.7674 2.18%
2012-01-12 0 0.229 0.228 0.234 0.222 0.230 212,000 48,124 0.2270 3.707 3.691 3.788 3.594 3.723 13,097 3.6745 -4.98%
2012-01-11 0 0.241 0.226 0.242 0.223 0.241 92,000 21,128 0.2297 3.901 3.658 3.917 3.610 3.901 5,684 3.7174 2.55%
2012-01-10 0 0.235 0.220 0.238 - - 0 0 - 3.804 3.561 3.853 - - 0 - 0.00%
2012-01-09 0 0.235 0.221 0.242 0.235 0.235 124,000 29,140 0.2350 3.804 3.577 3.917 3.804 3.804 7,660 3.8040 0.00%
2012-01-06 0 0.235 0.224 0.235 - - 0 0 - 3.804 3.626 3.804 - - 0 - 0.00%
2012-01-05 0 0.235 0.227 0.235 0.235 0.235 20,000 4,700 0.2350 3.804 3.674 3.804 3.804 3.804 1,236 3.8040 0.86%
2012-01-04 0 0.233 0.233 0.239 0.233 0.240 264,000 63,012 0.2387 3.772 3.772 3.869 3.772 3.885 16,309 3.8636 -2.10%
2012-01-03 0 0.238 0.231 0.241 0.231 0.238 76,000 17,584 0.2314 3.853 3.739 3.901 3.739 3.853 4,695 3.7452 0.85%
2011-12-30 0 0.236 0.230 0.245 0.236 0.236 4,432,000 1,045,952 0.2360 3.820 3.723 3.966 3.820 3.820 273,797 3.8202 0.00%
2011-12-29 0 0.236 0.228 0.242 0.236 0.236 44,000 10,384 0.2360 3.820 3.691 3.917 3.820 3.820 2,718 3.8202 0.00%
2011-12-28 0 0.236 0.223 0.236 - - 0 0 - 3.820 3.610 3.820 - - 0 - 0.00%
2011-12-23 0 0.236 0.236 0.248 0.236 0.236 16,000 3,776 0.2360 3.820 3.820 4.014 3.820 3.820 988 3.8202 0.00%
2011-12-22 0 0.236 0.232 0.242 - - 0 0 - 3.820 3.755 3.917 - - 0 - 0.00%
2011-12-21 0 0.236 0.232 0.236 0.231 0.250 92,000 21,636 0.2352 3.820 3.755 3.820 3.739 4.047 5,684 3.8068 0.85%
2011-12-20 0 0.234 0.231 0.239 0.230 0.245 248,000 57,268 0.2309 3.788 3.739 3.869 3.723 3.966 15,321 3.7379 0.00%
2011-12-19 0 0.234 0.232 0.239 0.228 0.243 368,000 86,556 0.2352 3.788 3.755 3.869 3.691 3.933 22,734 3.8073 -4.49%
2011-12-16 0 0.245 0.231 0.245 - - 0 0 - 3.966 3.739 3.966 - - 0 - 0.00%
2011-12-15 0 0.245 0.227 0.245 0.230 0.249 3,044,000 745,704 0.2450 3.966 3.674 3.966 3.723 4.031 188,050 3.9655 3.38%
2011-12-14 0 0.237 0.237 0.247 0.236 0.236 8,000 1,888 0.2360 3.836 3.836 3.998 3.820 3.820 494 3.8202 -1.25%
2011-12-13 0 0.240 0.240 0.243 0.236 0.249 3,832,000 929,708 0.2426 3.885 3.885 3.933 3.820 4.031 236,731 3.9273 1.69%
2011-12-12 0 0.236 0.235 0.243 0.236 0.236 40,000 9,440 0.2360 3.820 3.804 3.933 3.820 3.820 2,471 3.8202 -3.28%
2011-12-09 0 0.244 0.244 0.245 0.238 0.260 704,000 170,208 0.2418 3.950 3.950 3.966 3.853 4.209 43,491 3.9136 -0.41%
2011-12-08 0 0.245 0.239 0.255 0.238 0.255 296,000 72,240 0.2441 3.966 3.869 4.128 3.853 4.128 18,286 3.9505 -1.61%
2011-12-07 0 0.249 0.243 0.249 0.241 0.249 84,000 20,564 0.2448 4.031 3.933 4.031 3.901 4.031 5,189 3.9628 -0.40%
2011-12-06 0 0.250 0.243 0.250 - - 0 0 - 4.047 3.933 4.047 - - 0 - -3.85%
2011-12-05 0 0.260 0.245 0.260 0.260 0.260 8,000 2,080 0.2600 4.209 3.966 4.209 4.209 4.209 494 4.2087 1.96%
2011-12-02 0 0.255 0.250 0.255 0.243 0.260 396,000 100,928 0.2549 4.128 4.047 4.128 3.933 4.209 24,464 4.1256 4.08%
2011-12-01 0 0.245 0.242 0.245 0.240 0.250 2,080,000 507,560 0.2440 3.966 3.917 3.966 3.885 4.047 128,497 3.9500 2.08%
2011-11-30 0 0.240 0.232 0.241 0.235 0.255 2,104,000 511,744 0.2432 3.885 3.755 3.901 3.804 4.128 129,979 3.9371 -5.88%
2011-11-29 0 0.255 0.250 0.255 0.249 0.255 296,000 74,064 0.2502 4.128 4.047 4.128 4.031 4.128 18,286 4.0503 2.00%
2011-11-28 0 0.250 0.250 0.255 0.250 0.250 308,000 77,000 0.2500 4.047 4.047 4.128 4.047 4.047 19,027 4.0468 -1.96%
2011-11-25 0 0.255 0.250 0.255 0.250 0.260 4,460,000 1,135,600 0.2546 4.128 4.047 4.128 4.047 4.209 275,527 4.1216 0.00%
2011-11-24 0 0.255 0.250 0.265 0.250 0.265 992,000 253,860 0.2559 4.128 4.047 4.290 4.047 4.290 61,283 4.1424 0.00%
2011-11-23 0 0.255 0.250 0.255 0.249 0.255 1,900,000 474,960 0.2500 4.128 4.047 4.128 4.031 4.128 117,377 4.0465 2.00%
2011-11-22 0 0.250 0.250 0.255 0.249 0.260 9,656,000 2,415,072 0.2501 4.047 4.047 4.128 4.031 4.209 596,522 4.0486 -3.85%
2011-11-21 0 0.260 0.255 0.260 0.250 0.275 1,268,000 327,200 0.2580 4.209 4.128 4.209 4.047 4.451 78,334 4.1770 -5.45%
2011-11-18 0 0.275 0.270 0.275 0.270 0.280 1,884,000 516,600 0.2742 4.451 4.371 4.451 4.371 4.532 116,388 4.4386 -3.51%
2011-11-17 0 0.285 0.285 0.290 0.285 0.300 3,616,000 1,042,260 0.2882 4.613 4.613 4.694 4.613 4.856 223,387 4.6657 -6.56%
2011-11-16 0 0.305 0.300 0.305 0.285 0.320 11,020,000 3,336,880 0.3028 4.937 4.856 4.937 4.613 5.180 680,786 4.9015 0.00%
2011-11-15 0 0.305 0.300 0.305 0.265 0.325 26,028,000 7,665,880 0.2945 4.937 4.856 4.937 4.290 5.261 1,607,940 4.7675 22.00%
2011-11-14 0 0.250 0.250 0.255 0.240 0.260 212,000 52,640 0.2483 4.047 4.047 4.128 3.885 4.209 13,097 4.0193 3.31%
2011-11-11 0 0.242 0.240 0.255 0.242 0.249 512,000 124,156 0.2425 3.917 3.885 4.128 3.917 4.031 31,630 3.9253 0.00%
2011-11-10 0 0.242 0.242 0.247 0.240 0.250 1,184,000 285,992 0.2415 3.917 3.917 3.998 3.885 4.047 73,144 3.9100 -3.20%
2011-11-09 0 0.250 0.250 0.255 0.246 0.255 804,000 202,672 0.2521 4.047 4.047 4.128 3.982 4.128 49,669 4.0805 2.04%
2011-11-08 0 0.245 0.245 0.250 0.245 0.250 816,000 200,548 0.2458 3.966 3.966 4.047 3.966 4.047 50,410 3.9783 -2.00%
2011-11-07 0 0.250 0.250 0.255 0.250 0.260 1,124,000 288,200 0.2564 4.047 4.047 4.128 4.047 4.209 69,438 4.1505 -3.85%
2011-11-04 0 0.260 0.255 0.260 0.250 0.285 10,516,000 2,691,340 0.2559 4.209 4.128 4.209 4.047 4.613 649,650 4.1428 -7.14%
2011-11-03 0 0.280 0.280 0.300 0.280 0.315 1,260,000 366,780 0.2911 4.532 4.532 4.856 4.532 5.099 77,839 4.7120 -13.85%
2011-11-02 0 0.325 0.315 0.325 - - 0 0 - 5.261 5.099 5.261 - - 0 - 0.00%
2011-11-01 0 0.325 0.295 0.325 0.325 0.325 120,000 39,000 0.3250 5.261 4.775 5.261 5.261 5.261 7,413 5.2608 0.00%
2011-10-31 0 0.325 0.325 0.330 0.325 0.335 232,000 76,140 0.3282 5.261 5.261 5.342 5.261 5.423 14,332 5.3125 0.00%
2011-10-28 0 0.325 0.315 0.325 0.310 0.330 248,000 80,020 0.3227 5.261 5.099 5.261 5.018 5.342 15,321 5.2230 0.00%
2011-10-27 0 0.325 0.310 0.325 0.300 0.340 272,000 85,220 0.3133 5.261 5.018 5.261 4.856 5.504 16,803 5.0716 0.00%
2011-10-26 0 0.325 0.300 0.325 0.300 0.330 816,000 245,620 0.3010 5.261 4.856 5.261 4.856 5.342 50,410 4.8724 -5.80%
2011-10-25 0 0.345 0.310 0.345 0.325 0.350 264,000 87,500 0.3314 5.585 5.018 5.585 5.261 5.666 16,309 5.3651 7.81%
2011-10-24 0 0.320 0.300 0.330 0.310 0.320 216,000 68,000 0.3148 5.180 4.856 5.342 5.018 5.180 13,344 5.0960 1.59%
2011-10-21 0 0.315 0.305 0.320 0.285 0.315 120,000 36,840 0.3070 5.099 4.937 5.180 4.613 5.099 7,413 4.9695 -1.56%
2011-10-20 0 0.320 0.300 0.320 0.295 0.340 516,000 153,200 0.2969 5.180 4.856 5.180 4.775 5.504 31,877 4.8060 0.00%
2011-10-19 0 0.320 0.320 0.335 0.315 0.345 452,000 145,280 0.3214 5.180 5.180 5.423 5.099 5.585 27,923 5.2028 -7.25%
2011-10-18 0 0.345 0.325 0.345 0.300 0.385 4,524,000 1,515,500 0.3350 5.585 5.261 5.585 4.856 6.232 279,481 5.4226 23.21%
2011-10-17 0 0.280 0.285 0.320 0.280 0.325 1,028,000 314,740 0.3062 4.532 4.613 5.180 4.532 5.261 63,507 4.9560 7.69%
2011-10-14 0 0.260 0.260 0.290 0.260 0.340 500,000 140,300 0.2806 4.209 4.209 4.694 4.209 5.504 30,889 4.5421 -7.14%
2011-10-13 0 0.280 0.280 0.310 0.280 0.340 248,000 75,240 0.3034 4.532 4.532 5.018 4.532 5.504 15,321 4.9110 -5.08%
2011-10-12 0 0.295 0.290 0.320 0.280 0.360 2,280,000 683,840 0.2999 4.775 4.694 5.180 4.532 5.827 140,852 4.8550 -10.61%
2011-10-11 0 0.330 0.310 0.330 0.360 0.360 4,000 1,440 0.3600 5.342 5.018 5.342 5.827 5.827 247 5.8274 6.45%
2011-10-10 0 0.310 0.260 0.310 0.330 0.330 4,000 1,320 0.3300 5.018 4.209 5.018 5.342 5.342 247 5.3418 0.00%
2011-10-07 0 0.310 0.255 0.310 - - 0 0 - 5.018 4.128 5.018 - - 0 - -3.12%
2011-10-06 0 0.320 0.295 0.320 0.320 0.325 24,000 7,740 0.3225 5.180 4.775 5.180 5.180 5.261 1,483 5.2204 10.34%
2011-10-04 0 0.290 0.244 0.290 0.300 0.300 4,000 1,200 0.3000 4.694 3.950 4.694 4.856 4.856 247 4.8562 1.75%
2011-10-03 0 0.285 0.250 0.285 0.250 0.285 44,000 11,560 0.2627 4.613 4.047 4.613 4.047 4.613 2,718 4.2528 -3.39%
2011-09-30 0 0.295 0.270 0.295 0.300 0.310 36,000 10,980 0.3050 4.775 4.371 4.775 4.856 5.018 2,224 4.9371 9.26%
2011-09-28 0 0.270 0.236 0.270 0.250 0.270 588,000 155,420 0.2643 4.371 3.820 4.371 4.047 4.371 36,325 4.2786 3.85%
2011-09-27 0 0.260 0.236 0.260 - - 0 0 - 4.209 3.820 4.209 - - 0 - -3.70%
2011-09-26 0 0.270 0.230 0.270 - - 0 0 - 4.371 3.723 4.371 - - 0 - 0.00%
2011-09-23 0 0.270 0.255 0.275 0.270 0.270 60,000 16,200 0.2700 4.371 4.128 4.451 4.371 4.371 3,707 4.3705 0.00%
2011-09-22 0 0.270 0.270 0.280 0.260 0.260 16,000 4,160 0.2600 4.371 4.371 4.532 4.209 4.209 988 4.2087 -3.57%
2011-09-21 0 0.280 0.255 0.280 - - 0 0 - 4.532 4.128 4.532 - - 0 - 0.00%
2011-09-20 0 0.280 0.280 0.320 0.260 0.265 60,000 15,780 0.2630 4.532 4.532 5.180 4.209 4.290 3,707 4.2572 1.82%
2011-09-19 0 0.275 0.265 0.275 0.265 0.295 72,000 19,280 0.2678 4.451 4.290 4.451 4.290 4.775 4,448 4.3346 0.00%
2011-09-16 0 0.275 0.270 0.295 0.275 0.315 84,000 24,520 0.2919 4.451 4.371 4.775 4.451 5.099 5,189 4.7251 -5.17%
2011-09-15 0 0.290 0.290 0.300 - - 0 0 - 4.694 4.694 4.856 - - 0 - 9.43%
2011-09-14 0 0.265 0.265 0.300 0.265 0.270 248,000 66,920 0.2698 4.290 4.290 4.856 4.290 4.371 15,321 4.3679 0.00%
2011-09-12 0 0.265 0.265 0.280 0.265 0.280 176,000 48,380 0.2749 4.290 4.290 4.532 4.290 4.532 10,873 4.4496 -5.36%
2011-09-09 0 0.280 0.275 0.290 0.280 0.295 368,000 104,260 0.2833 4.532 4.451 4.694 4.532 4.775 22,734 4.5861 -6.67%
2011-09-08 0 0.300 0.290 0.300 0.300 0.310 84,000 25,380 0.3021 4.856 4.694 4.856 4.856 5.018 5,189 4.8908 0.00%
2011-09-07 0 0.300 0.285 0.300 0.295 0.300 164,000 48,960 0.2985 4.856 4.613 4.856 4.775 4.856 10,131 4.8325 5.26%
2011-09-06 0 0.285 0.280 0.285 0.280 0.290 216,000 60,820 0.2816 4.613 4.532 4.613 4.532 4.694 13,344 4.5579 -3.39%
2011-09-05 0 0.295 0.295 0.310 0.295 0.300 80,000 23,880 0.2985 4.775 4.775 5.018 4.775 4.856 4,942 4.8319 -4.84%
2011-09-02 0 0.310 0.305 0.325 0.305 0.315 168,000 51,860 0.3087 5.018 4.937 5.261 4.937 5.099 10,379 4.9968 -3.12%
2011-09-01 0 0.320 0.315 0.320 0.315 0.330 28,000 9,000 0.3214 5.180 5.099 5.180 5.099 5.342 1,730 5.2030 4.92%
2011-08-31 0 0.305 0.305 0.315 0.295 0.320 368,000 111,900 0.3041 4.937 4.937 5.099 4.775 5.180 22,734 4.9221 1.67%
2011-08-30 0 0.300 0.300 0.330 0.295 0.325 692,000 218,300 0.3155 4.856 4.856 5.342 4.775 5.261 42,750 5.1064 -3.23%
2011-08-29 0 0.310 0.310 0.325 0.300 0.360 1,608,000 502,600 0.3126 5.018 5.018 5.261 4.856 5.827 99,338 5.0595 -1.59%
2011-08-26 0 0.315 0.305 0.320 0.300 0.395 2,024,000 714,880 0.3532 5.099 4.937 5.180 4.856 6.394 125,037 5.7173 -10.00%
2011-08-25 0 0.350 0.335 0.350 0.330 0.440 3,172,000 1,171,640 0.3694 5.666 5.423 5.666 5.342 7.122 195,958 5.9790 -15.66%
2011-08-24 0 0.415 0.360 0.425 - - 0 0 - 6.718 5.827 6.880 - - 0 - 0.00%
2011-08-23 0 0.415 0.380 0.420 0.400 0.415 452,000 184,120 0.4073 6.718 6.151 6.799 6.475 6.718 27,923 6.5938 -1.19%
2011-08-22 0 0.420 0.380 0.420 0.340 0.480 1,396,000 586,520 0.4201 6.799 6.151 6.799 5.504 7.770 86,241 6.8009 -10.64%
2011-08-19 0 0.470 0.460 0.490 0.470 0.480 488,000 234,020 0.4795 7.608 7.446 7.932 7.608 7.770 30,147 7.7625 -4.08%
2011-08-18 0 0.490 0.475 0.480 0.480 0.600 2,860,000 1,485,600 0.5194 7.932 7.689 7.770 7.770 9.712 176,683 8.4083 -10.91%
2011-08-17 0 0.550 0.520 0.550 0.490 0.550 3,120,000 1,623,880 0.5205 8.903 8.417 8.903 7.932 8.903 192,745 8.4250 5.77%
2011-08-16 0 0.520 0.490 0.520 0.530 0.530 32,000 16,960 0.5300 8.417 7.932 8.417 8.579 8.579 1,977 8.5792 -1.89%
2011-08-15 0 0.530 0.500 0.540 - - 0 0 - 8.579 8.094 8.741 - - 0 - 0.00%
2011-08-12 0 0.530 0.510 0.530 0.510 0.560 1,668,000 887,960 0.5324 8.579 8.255 8.579 8.255 9.065 103,045 8.6172 3.92%
2011-08-11 0 0.510 0.470 0.510 0.500 0.510 100,000 50,280 0.5028 8.255 7.608 8.255 8.094 8.255 6,178 8.1389 0.00%
2011-08-10 0 0.510 0.500 0.540 0.500 0.540 432,000 224,600 0.5199 8.255 8.094 8.741 8.094 8.741 26,688 8.4158 -12.07%
2011-08-09 0 0.580 0.520 0.580 0.500 0.600 2,980,000 1,698,040 0.5698 9.389 8.417 9.389 8.094 9.712 184,096 9.2236 -3.33%
2011-08-08 0 0.600 0.540 0.600 0.530 0.600 32,000 18,920 0.5913 9.712 8.741 9.712 8.579 9.712 1,977 9.5707 0.00%
2011-08-05 0 0.600 0.560 0.600 0.570 0.610 2,496,000 1,520,600 0.6092 9.712 9.065 9.712 9.227 9.874 154,196 9.8615 -4.76%
2011-08-04 0 0.630 0.600 0.640 0.570 0.670 3,856,000 2,349,720 0.6094 10.20 9.712 10.36 9.227 10.85 238,213 9.8639 10.53%
2011-08-03 0 0.570 0.540 0.570 - - 0 0 - 9.227 8.741 9.227 - - 0 - -3.39%
2011-08-02 0 0.590 0.550 0.590 - - 0 0 - 9.550 8.903 9.550 - - 0 - 0.00%
2011-08-01 0 0.590 0.570 0.600 0.550 0.610 148,000 83,840 0.5665 9.550 9.227 9.712 8.903 9.874 9,143 9.1698 -3.28%
2011-07-29 0 0.610 0.610 0.620 0.550 0.610 36,000 20,800 0.5778 9.874 9.874 10.04 8.903 9.874 2,224 9.3526 -6.15%
2011-07-28 0 0.650 0.600 0.650 0.650 0.660 868,000 565,080 0.6510 10.52 9.712 10.52 10.52 10.68 53,623 10.538 0.00%
2011-07-27 0 0.650 0.620 0.650 0.580 0.650 472,000 290,320 0.6151 10.52 10.04 10.52 9.389 10.52 29,159 9.9565 -4.41%
2011-07-26 0 0.680 0.630 0.700 0.680 0.700 1,449,000 1,006,590 0.6947 11.01 10.20 11.33 11.01 11.33 89,515 11.245 0.00%
2011-07-25 0 0.680 0.580 0.680 0.630 0.680 1,420,000 964,600 0.6793 11.01 9.389 11.01 10.20 11.01 87,724 10.996 4.62%
2011-07-22 0 0.650 0.620 0.660 0.620 0.650 68,000 43,960 0.6465 10.52 10.04 10.68 10.04 10.52 4,201 10.465 4.84%
2011-07-21 0 0.620 0.600 0.640 0.620 0.620 32,000 19,840 0.6200 10.04 9.712 10.36 10.04 10.04 1,977 10.036 -4.62%
2011-07-20 0 0.650 0.610 0.660 0.610 0.650 1,468,000 928,640 0.6326 10.52 9.874 10.68 9.874 10.52 90,689 10.240 6.56%
2011-07-19 0 0.610 0.580 0.610 0.580 0.630 1,520,000 941,800 0.6196 9.874 9.389 9.874 9.389 10.20 93,902 10.030 3.39%
2011-07-18 0 0.590 0.580 0.640 0.590 0.590 32,000 18,880 0.5900 9.550 9.389 10.36 9.550 9.550 1,977 9.5504 -6.35%
2011-07-15 0 0.630 0.600 0.650 - - 0 0 - 10.20 9.712 10.52 - - 0 - 0.00%
2011-07-14 0 0.630 0.560 0.670 - - 0 0 - 10.20 9.065 10.85 - - 0 - 0.00%
2011-07-13 0 0.630 0.630 0.650 0.590 0.670 48,000 30,480 0.6350 10.20 10.20 10.52 9.550 10.85 2,965 10.279 -5.97%
2011-07-12 0 0.670 0.610 0.670 - - 0 0 - 10.85 9.874 10.85 - - 0 - 0.00%
2011-07-11 0 0.670 0.610 0.670 0.630 0.700 1,832,000 1,247,560 0.6810 10.85 9.874 10.85 10.20 11.33 113,176 11.023 -2.90%
2011-07-08 0 0.690 0.640 0.690 0.680 0.690 124,000 85,440 0.6890 11.17 10.36 11.17 11.01 11.17 7,660 11.153 1.47%
2011-07-07 0 0.680 0.680 0.690 0.670 0.720 1,080,000 754,840 0.6989 11.01 11.01 11.17 10.85 11.65 66,720 11.314 1.49%
2011-07-06 0 0.670 0.660 0.700 0.660 0.690 132,000 89,440 0.6776 10.85 10.68 11.33 10.68 11.17 8,155 10.968 -8.22%
2011-07-05 0 0.730 0.700 0.730 - - 0 0 - 11.82 11.33 11.82 - - 0 - -3.95%
2011-07-04 0 0.760 0.710 0.760 0.780 0.780 40,000 31,200 0.7800 12.30 11.49 12.30 12.63 12.63 2,471 12.626 1.33%
2011-06-30 0 0.750 0.700 0.750 - - 0 0 - 12.14 11.33 12.14 - - 0 - 0.00%
2011-06-29 0 0.750 0.690 0.750 0.720 0.780 948,000 710,800 0.7498 12.14 11.17 12.14 11.65 12.63 58,565 12.137 1.35%
2011-06-28 0 0.740 0.610 0.740 - - 0 0 - 11.98 9.874 11.98 - - 0 - 0.00%
2011-06-27 0 0.740 0.720 0.750 0.700 0.750 872,000 631,480 0.7242 11.98 11.65 12.14 11.33 12.14 53,870 11.722 1.37%
2011-06-24 0 0.730 0.670 0.730 0.690 0.730 24,000 17,240 0.7183 11.82 10.85 11.82 11.17 11.82 1,483 11.628 -3.95%
2011-06-23 0 0.760 0.620 0.760 0.760 0.770 8,000 6,120 0.7650 12.30 10.04 12.30 12.30 12.46 494 12.383 8.57%
2011-06-22 0 0.700 0.650 0.700 0.630 0.710 148,000 102,320 0.6914 11.33 10.52 11.33 10.20 11.49 9,143 11.191 9.38%
2011-06-21 0 0.640 0.610 0.640 0.580 0.640 364,000 221,640 0.6089 10.36 9.874 10.36 9.389 10.36 22,487 9.8564 4.92%
2011-06-20 0 0.610 0.590 0.610 0.610 0.620 40,000 24,600 0.6150 9.874 9.550 9.874 9.874 10.04 2,471 9.9551 -1.61%
2011-06-17 0 0.620 0.620 0.710 0.620 0.670 124,000 84,480 0.6813 10.04 10.04 11.49 10.04 10.85 7,660 11.028 -10.14%
2011-06-16 0 0.690 0.660 0.690 - - 200,000 136,000 0.6800 11.17 10.68 11.17 - - 12,355 11.007 0.00%
2011-06-15 0 0.690 0.670 0.700 0.680 0.750 200,000 141,200 0.7060 11.17 10.85 11.33 11.01 12.14 12,355 11.428 -1.43%
2011-06-14 0 0.700 0.680 0.700 0.670 0.920 956,000 753,360 0.7880 11.33 11.01 11.33 10.85 14.89 59,059 12.756 -19.54%
2011-06-13 0 0.870 0.840 0.880 0.850 0.900 316,000 273,360 0.8651 14.08 13.60 14.24 13.76 14.57 19,522 14.003 -3.33%
2011-06-10 0 0.900 0.860 0.900 - - 0 0 - 14.57 13.92 14.57 - - 0 - 0.00%
2011-06-09 0 0.900 0.890 0.910 0.890 0.900 88,000 78,640 0.8936 14.57 14.41 14.73 14.41 14.57 5,436 14.465 -2.17%
2011-06-08 0 0.920 0.900 0.950 0.900 0.920 24,000 21,920 0.9133 14.89 14.57 15.38 14.57 14.89 1,483 14.784 0.00%
2011-06-07 0 0.920 0.920 0.930 - - 0 0 - 14.89 14.89 15.05 - - 0 - 0.00%
2011-06-03 0 0.920 0.920 0.960 0.920 0.930 92,000 84,760 0.9213 14.89 14.89 15.54 14.89 15.05 5,684 14.913 -1.08%
2011-06-02 0 0.930 0.930 0.970 0.930 0.950 310,000 288,840 0.9317 15.05 15.05 15.70 15.05 15.38 19,151 15.082 -2.11%
2011-06-01 0 0.950 0.880 0.950 0.930 0.980 28,000 26,640 0.9514 15.38 14.24 15.38 15.05 15.86 1,730 15.401 1.06%
2011-05-31 0 0.940 0.870 0.980 - - 0 0 - 15.22 14.08 15.86 - - 0 - 0.00%
2011-05-30 0 0.940 0.910 0.960 0.940 0.960 88,000 83,800 0.9523 15.22 14.73 15.54 15.22 15.54 5,436 15.415 -5.05%
2011-05-27 0 0.990 0.930 0.990 0.940 1.000 276,000 267,200 0.9681 16.03 15.05 16.03 15.22 16.19 17,051 15.671 5.32%
2011-05-26 0 0.940 0.900 0.960 - - 0 0 - 15.22 14.57 15.54 - - 0 - 0.00%
2011-05-25 0 0.940 0.910 0.940 - - 0 0 - 15.22 14.73 15.22 - - 0 - -2.08%
2011-05-24 0 0.960 0.930 0.960 0.930 1.010 72,000 68,640 0.9533 15.54 15.05 15.54 15.05 16.35 4,448 15.432 -4.95%
2011-05-23 0 1.010 0.990 1.010 0.900 1.010 1,168,000 1,138,880 0.9751 16.35 16.03 16.35 14.57 16.35 72,156 15.784 9.78%
2011-05-20 0 0.920 0.930 0.960 0.900 0.920 208,000 189,080 0.9090 14.89 15.05 15.54 14.57 14.89 12,850 14.715 -6.12%
2011-05-19 0 0.980 0.920 0.980 0.910 0.980 364,000 339,960 0.9340 15.86 14.89 15.86 14.73 15.86 22,487 15.118 4.26%
2011-05-18 0 0.940 0.940 0.980 0.940 0.960 24,000 22,640 0.9433 15.22 15.22 15.86 15.22 15.54 1,483 15.270 -5.05%
2011-05-17 0 0.990 0.950 0.990 - - 0 0 - 16.03 15.38 16.03 - - 0 - 0.00%
2011-05-16 0 0.990 0.980 0.990 0.970 1.000 80,000 78,800 0.9850 16.03 15.86 16.03 15.70 16.19 4,942 15.944 -1.98%
2011-05-13 0 1.010 0.970 1.010 0.970 1.020 1,080,000 1,085,560 1.0051 16.35 15.70 16.35 15.70 16.51 66,720 16.271 -0.98%
2011-05-12 0 1.020 0.990 1.020 1.000 1.030 648,000 654,240 1.0096 16.51 16.03 16.51 16.19 16.67 40,032 16.343 -2.86%
2011-05-11 0 1.050 1.000 1.050 1.010 1.050 1,012,000 1,045,200 1.0328 17.00 16.19 17.00 16.35 17.00 62,519 16.718 3.96%
2011-05-09 0 1.010 0.980 1.020 0.960 1.050 244,000 244,040 1.0002 16.35 15.86 16.51 15.54 17.00 15,074 16.190 -3.81%
2011-05-06 0 1.050 1.040 1.050 0.920 1.050 2,928,000 2,971,280 1.0148 17.00 16.83 17.00 14.89 17.00 180,884 16.426 14.13%
2011-05-05 0 0.920 0.920 1.000 0.920 0.920 8,000 7,360 0.9200 14.89 14.89 16.19 14.89 14.89 494 14.892 0.00%
2011-05-04 0 0.920 0.910 0.950 0.920 0.940 76,000 70,080 0.9221 14.89 14.73 15.38 14.89 15.22 4,695 14.926 -2.13%
2011-05-03 0 0.940 0.920 0.950 0.920 0.970 508,000 484,920 0.9546 15.22 14.89 15.38 14.89 15.70 31,383 15.452 -1.05%
2011-04-29 0 0.950 0.930 0.950 0.930 0.960 460,000 437,320 0.9507 15.38 15.05 15.38 15.05 15.54 28,418 15.389 -3.06%
2011-04-28 0 0.980 0.940 0.980 0.930 1.000 292,000 278,120 0.9525 15.86 15.22 15.86 15.05 16.19 18,039 15.418 4.26%
2011-04-27 0 0.940 0.940 0.970 0.940 0.970 572,000 545,640 0.9539 15.22 15.22 15.70 15.22 15.70 35,337 15.441 -3.09%
2011-04-26 0 0.970 0.970 0.980 0.950 0.970 620,000 595,720 0.9608 15.70 15.70 15.86 15.38 15.70 38,302 15.553 -3.00%
2011-04-21 0 1.000 1.000 1.010 0.990 1.020 600,000 602,040 1.0034 16.19 16.19 16.35 16.03 16.51 37,066 16.242 -2.91%
2011-04-20 0 1.030 1.030 1.050 1.030 1.070 640,000 668,000 1.0438 16.67 16.67 17.00 16.67 17.32 39,537 16.895 0.98%
2011-04-19 0 1.020 1.020 1.040 1.020 1.020 20,000 20,400 1.0200 16.51 16.51 16.83 16.51 16.51 1,236 16.511 -1.92%
2011-04-18 0 1.040 1.020 1.060 1.020 1.060 92,000 95,600 1.0391 16.83 16.51 17.16 16.51 17.16 5,684 16.821 -1.89%
2011-04-15 0 1.060 1.040 1.060 1.020 1.070 488,000 510,280 1.0457 17.16 16.83 17.16 16.51 17.32 30,147 16.926 0.00%
2011-04-14 0 1.060 1.030 1.060 1.030 1.060 20,000 20,960 1.0480 17.16 16.67 17.16 16.67 17.16 1,236 16.964 1.92%
2011-04-13 0 1.040 1.030 1.050 1.010 1.050 372,000 385,800 1.0371 16.83 16.67 17.00 16.35 17.00 22,981 16.788 0.97%
2011-04-12 0 1.030 1.020 1.040 1.010 1.050 668,000 686,440 1.0276 16.67 16.51 16.83 16.35 17.00 41,267 16.634 0.98%
2011-04-11 0 1.020 1.020 1.030 1.020 1.050 444,000 460,160 1.0364 16.51 16.51 16.67 16.51 17.00 27,429 16.776 0.00%
2011-04-08 0 1.020 1.020 1.040 1.020 1.070 788,000 813,920 1.0329 16.51 16.51 16.83 16.51 17.32 48,681 16.720 -2.86%
2011-04-07 0 1.050 1.030 1.050 1.030 1.090 672,000 700,760 1.0428 17.00 16.67 17.00 16.67 17.64 41,514 16.880 -2.78%
2011-04-06 0 1.080 1.030 1.080 1.030 1.100 704,000 738,800 1.0494 17.48 16.67 17.48 16.67 17.81 43,491 16.987 0.00%
2011-04-04 0 1.080 1.050 1.080 1.000 1.140 300,000 320,080 1.0669 17.48 17.00 17.48 16.19 18.45 18,533 17.271 -0.92%
2011-04-01 0 1.090 1.050 1.090 1.040 1.130 1,836,000 1,960,240 1.0677 17.64 17.00 17.64 16.83 18.29 113,423 17.283 -2.68%
2011-03-31 0 1.120 1.120 1.150 1.120 1.180 1,176,000 1,347,240 1.1456 18.13 18.13 18.62 18.13 19.10 72,650 18.544 -7.44%
2011-03-30 0 1.210 1.170 1.210 1.160 1.230 500,000 595,320 1.1906 19.59 18.94 19.59 18.78 19.91 30,889 19.273 0.00%
2011-03-29 0 1.210 1.200 1.230 1.210 1.250 184,000 224,880 1.2222 19.59 19.42 19.91 19.59 20.23 11,367 19.784 -4.72%
2011-03-28 0 1.270 1.230 1.270 1.230 1.270 472,000 587,640 1.2450 20.56 19.91 20.56 19.91 20.56 29,159 20.153 0.00%
2011-03-25 0 1.270 1.240 1.270 1.240 1.290 1,760,000 2,231,680 1.2680 20.56 20.07 20.56 20.07 20.88 108,728 20.525 0.79%
2011-03-24 0 1.260 1.230 1.260 1.200 1.300 1,996,000 2,512,160 1.2586 20.40 19.91 20.40 19.42 21.04 123,308 20.373 5.00%
2011-03-23 0 1.200 1.130 1.240 1.160 1.200 52,000 62,240 1.1969 19.42 18.29 20.07 18.78 19.42 3,212 19.375 3.45%
2011-03-22 0 1.160 1.140 1.160 1.140 1.160 100,000 114,960 1.1496 18.78 18.45 18.78 18.45 18.78 6,178 18.609 -4.92%
2011-03-21 0 1.220 1.170 1.220 1.130 1.250 148,000 173,640 1.1732 19.75 18.94 19.75 18.29 20.23 9,143 18.991 1.67%
2011-03-18 0 1.200 1.130 1.200 1.120 1.200 216,000 247,040 1.1437 19.42 18.29 19.42 18.13 19.42 13,344 18.513 3.45%
2011-03-17 0 1.160 1.110 1.170 1.110 1.160 120,000 141,520 1.1793 18.78 17.97 18.94 17.97 18.78 7,413 19.090 -3.33%
2011-03-16 0 1.200 1.170 1.200 1.170 1.200 16,000 19,080 1.1925 19.42 18.94 19.42 18.94 19.42 988 19.303 1.69%
2011-03-15 0 1.180 1.140 1.180 1.110 1.200 212,000 242,120 1.1421 19.10 18.45 19.10 17.97 19.42 13,097 18.487 -1.67%
2011-03-14 0 1.200 1.200 1.220 1.200 1.200 36,000 43,200 1.2000 19.42 19.42 19.75 19.42 19.42 2,224 19.425 0.00%
2011-03-11 0 1.200 1.200 1.210 1.200 1.200 248,000 297,600 1.2000 19.42 19.42 19.59 19.42 19.42 15,321 19.425 0.00%
2011-03-10 0 1.200 1.180 1.200 1.180 1.200 68,000 80,560 1.1847 19.42 19.10 19.42 19.10 19.42 4,201 19.177 3.45%
2011-03-09 0 1.160 1.160 1.200 1.160 1.160 104,000 120,640 1.1600 18.78 18.78 19.42 18.78 18.78 6,425 18.777 -0.85%
2011-03-08 0 1.170 1.160 1.220 1.170 1.230 352,000 416,240 1.1825 18.94 18.78 19.75 18.94 19.91 21,746 19.141 -5.65%
2011-03-07 0 1.240 1.190 1.240 1.200 1.240 576,000 703,120 1.2207 20.07 19.26 20.07 19.42 20.07 35,584 19.760 0.81%
2011-03-04 0 1.230 1.210 1.240 1.210 1.230 36,000 43,960 1.2211 19.91 19.59 20.07 19.59 19.91 2,224 19.766 0.00%
2011-03-03 0 1.230 1.220 1.230 1.210 1.230 96,000 117,880 1.2279 19.91 19.75 19.91 19.59 19.91 5,931 19.876 0.82%
2011-03-02 0 1.220 1.210 1.240 1.210 1.220 40,000 48,720 1.2180 19.75 19.59 20.07 19.59 19.75 2,471 19.716 -2.40%
2011-03-01 0 1.250 1.240 1.250 1.230 1.250 114,000 141,580 1.2419 20.23 20.07 20.23 19.91 20.23 7,043 20.103 0.81%
2011-02-28 0 1.240 1.240 1.250 1.240 1.240 32,000 39,680 1.2400 20.07 20.07 20.23 20.07 20.07 1,977 20.072 -0.80%
2011-02-25 0 1.250 1.250 1.280 1.200 1.280 396,000 494,880 1.2497 20.23 20.23 20.72 19.42 20.72 24,464 20.229 2.46%
2011-02-24 0 1.220 1.220 1.240 1.190 1.240 248,000 303,840 1.2252 19.75 19.75 20.07 19.26 20.07 15,321 19.832 -2.40%
2011-02-23 0 1.250 1.230 1.250 1.210 1.250 264,000 327,600 1.2409 20.23 19.91 20.23 19.59 20.23 16,309 20.087 -2.34%
2011-02-22 0 1.280 1.260 1.280 1.280 1.320 580,000 751,320 1.2954 20.72 20.40 20.72 20.72 21.37 35,831 20.969 -3.03%
2011-02-21 0 1.320 1.320 1.330 1.310 1.330 629,000 830,470 1.3203 21.37 21.37 21.53 21.21 21.53 38,858 21.372 0.00%
2011-02-18 0 1.320 1.320 1.330 1.320 1.350 1,840,000 2,453,600 1.3335 21.37 21.37 21.53 21.37 21.85 113,670 21.585 0.76%
2011-02-17 0 1.310 1.310 1.320 1.260 1.350 2,956,000 3,858,800 1.3054 21.21 21.21 21.37 20.40 21.85 182,614 21.131 3.97%
2011-02-16 0 1.260 1.250 1.260 1.200 1.280 3,484,000 4,320,840 1.2402 20.40 20.23 20.40 19.42 20.72 215,232 20.075 -0.79%
2011-02-15 0 1.270 1.250 1.270 1.130 1.290 3,833,000 4,781,950 1.2476 20.56 20.23 20.56 18.29 20.88 236,792 20.195 14.41%
2011-02-14 0 1.110 1.110 1.150 1.110 1.110 76,000 84,360 1.1100 17.97 17.97 18.62 17.97 17.97 4,695 17.968 0.00%
2011-02-11 0 1.110 1.110 1.140 1.080 1.140 276,000 304,880 1.1046 17.97 17.97 18.45 17.48 18.45 17,051 17.881 4.72%
2011-02-10 0 1.060 1.060 1.150 1.050 1.060 528,000 555,800 1.0527 17.16 17.16 18.62 17.00 17.16 32,618 17.039 0.95%
2011-02-09 0 1.050 1.050 1.080 1.040 1.070 708,000 749,600 1.0588 17.00 17.00 17.48 16.83 17.32 43,738 17.138 -1.87%
2011-02-08 0 1.070 1.070 1.100 1.070 1.080 148,000 159,160 1.0754 17.32 17.32 17.81 17.32 17.48 9,143 17.408 -2.73%
2011-02-07 0 1.100 1.080 1.100 1.100 1.110 428,000 471,400 1.1014 17.81 17.48 17.81 17.81 17.97 26,441 17.829 3.77%
2011-02-02 0 1.060 1.060 1.100 1.060 1.060 28,000 29,840 1.0657 17.16 17.16 17.81 17.16 17.16 1,730 17.251 -1.85%
2011-02-01 0 1.080 1.050 1.080 1.080 1.080 40,000 43,200 1.0800 17.48 17.00 17.48 17.48 17.48 2,471 17.482 3.85%
2011-01-31 0 1.040 1.040 1.060 1.020 1.030 208,000 213,360 1.0258 16.83 16.83 17.16 16.51 16.67 12,850 16.604 1.96%
2011-01-28 0 1.020 1.010 1.070 1.020 1.100 392,000 408,720 1.0427 16.51 16.35 17.32 16.51 17.81 24,217 16.878 -1.92%
2011-01-27 0 1.040 1.030 1.140 1.030 1.050 120,000 124,920 1.0410 16.83 16.67 18.45 16.67 17.00 7,413 16.851 -3.70%
2011-01-26 0 1.080 1.050 1.080 1.020 1.080 172,000 181,600 1.0558 17.48 17.00 17.48 16.51 17.48 10,626 17.091 0.00%
2011-01-25 0 1.080 1.080 1.120 1.080 1.100 316,000 343,280 1.0863 17.48 17.48 18.13 17.48 17.81 19,522 17.585 -3.57%
2011-01-24 0 1.120 1.110 1.150 1.120 1.150 104,000 117,200 1.1269 18.13 17.97 18.62 18.13 18.62 6,425 18.242 -3.45%
2011-01-21 0 1.160 1.130 1.170 1.100 1.180 288,000 326,720 1.1344 18.78 18.29 18.94 17.81 19.10 17,792 18.363 1.75%
2011-01-20 0 1.140 1.130 1.170 1.140 1.160 72,000 82,720 1.1489 18.45 18.29 18.94 18.45 18.78 4,448 18.597 -1.72%
2011-01-19 0 1.160 1.150 1.160 1.140 1.190 296,000 347,120 1.1727 18.78 18.62 18.78 18.45 19.26 18,286 18.983 0.00%
2011-01-18 0 1.160 1.130 1.170 1.120 1.180 964,000 1,108,200 1.1496 18.78 18.29 18.94 18.13 19.10 59,553 18.609 1.75%
2011-01-17 0 1.140 1.130 1.140 1.130 1.170 552,000 635,120 1.1506 18.45 18.29 18.45 18.29 18.94 34,101 18.625 -0.87%
2011-01-14 0 1.150 1.150 1.180 1.150 1.200 532,000 624,440 1.1738 18.62 18.62 19.10 18.62 19.42 32,866 19.000 -2.54%
2011-01-13 0 1.180 1.170 1.220 1.150 1.210 196,000 229,920 1.1731 19.10 18.94 19.75 18.62 19.59 12,108 18.989 -2.48%
2011-01-12 0 1.210 1.200 1.220 1.180 1.230 612,000 745,400 1.2180 19.59 19.42 19.75 19.10 19.91 37,808 19.716 1.68%
2011-01-11 0 1.190 1.160 1.190 1.160 1.200 408,000 480,120 1.1768 19.26 18.78 19.26 18.78 19.42 25,205 19.048 -0.83%
2011-01-10 0 1.200 1.190 1.200 1.180 1.230 852,000 1,015,680 1.1921 19.42 19.26 19.42 19.10 19.91 52,634 19.297 4.35%
2011-01-07 0 1.150 1.150 1.200 1.150 1.200 616,000 720,200 1.1692 18.62 18.62 19.42 18.62 19.42 38,055 18.925 -4.96%
2011-01-06 0 1.210 1.180 1.210 1.170 1.220 504,000 605,600 1.2016 19.59 19.10 19.59 18.94 19.75 31,136 19.450 1.68%
2011-01-05 0 1.190 1.180 1.190 1.180 1.230 1,064,000 1,272,840 1.1963 19.26 19.10 19.26 19.10 19.91 65,731 19.364 -3.25%
2011-01-04 0 1.230 1.220 1.230 1.200 1.280 665,000 819,940 1.2330 19.91 19.75 19.91 19.42 20.72 41,082 19.959 0.00%
2011-01-03 0 1.230 1.200 1.230 1.200 1.260 2,512,000 3,077,720 1.2252 19.91 19.42 19.91 19.42 20.40 155,185 19.833 -2.38%
2010-12-31 0 1.260 1.220 1.260 1.200 1.260 932,000 1,148,680 1.2325 20.40 19.75 20.40 19.42 20.40 57,576 19.951 0.80%
2010-12-30 0 1.250 1.250 1.260 1.130 1.270 1,868,000 2,247,560 1.2032 20.23 20.23 20.40 18.29 20.56 115,400 19.476 11.61%
2010-12-29 0 1.120 1.120 1.130 1.030 1.130 872,000 960,800 1.1018 18.13 18.13 18.29 16.67 18.29 53,870 17.836 3.70%
2010-12-28 0 1.080 1.070 1.080 1.030 1.090 1,404,000 1,483,560 1.0567 17.48 17.32 17.48 16.67 17.64 86,735 17.104 3.85%
2010-12-24 0 1.040 1.000 1.040 0.980 1.040 204,000 205,880 1.0092 16.83 16.19 16.83 15.86 16.83 12,603 16.336 7.22%
2010-12-23 0 0.970 0.970 1.000 0.970 1.000 132,000 130,280 0.9870 15.70 15.70 16.19 15.70 16.19 8,155 15.976 -3.00%
2010-12-22 0 1.000 0.980 1.000 0.960 1.000 408,000 401,880 0.9850 16.19 15.86 16.19 15.54 16.19 25,205 15.944 0.00%
2010-12-21 0 1.000 0.960 1.000 0.880 1.000 524,000 486,320 0.9281 16.19 15.54 16.19 14.24 16.19 32,371 15.023 5.26%
2010-12-20 0 0.950 0.950 0.970 0.950 0.980 200,000 192,280 0.9614 15.38 15.38 15.70 15.38 15.86 12,355 15.562 -4.04%
2010-12-17 0 0.990 0.970 0.990 0.960 1.000 92,000 91,200 0.9913 16.03 15.70 16.03 15.54 16.19 5,684 16.046 1.02%
2010-12-16 0 0.980 0.980 1.000 0.960 1.010 228,000 224,880 0.9863 15.86 15.86 16.19 15.54 16.35 14,085 15.966 -3.92%
2010-12-15 0 1.020 1.000 1.020 1.000 1.060 264,000 269,800 1.0220 16.51 16.19 16.51 16.19 17.16 16,309 16.543 -1.92%
2010-12-14 0 1.040 1.030 1.040 0.960 1.040 492,000 488,920 0.9937 16.83 16.67 16.83 15.54 16.83 30,394 16.086 4.00%
2010-12-13 0 1.000 0.980 1.000 1.000 1.050 460,000 469,680 1.0210 16.19 15.86 16.19 16.19 17.00 28,418 16.528 -1.96%
2010-12-10 0 1.020 1.020 1.040 1.010 1.060 648,000 664,240 1.0251 16.51 16.51 16.83 16.35 17.16 40,032 16.593 -1.92%
2010-12-09 0 1.040 1.030 1.040 1.020 1.080 492,000 511,200 1.0390 16.83 16.67 16.83 16.51 17.48 30,394 16.819 -1.89%
2010-12-08 0 1.060 1.040 1.070 1.060 1.110 152,000 163,920 1.0784 17.16 16.83 17.32 17.16 17.97 9,390 17.457 -1.85%
2010-12-07 0 1.080 1.070 1.080 1.040 1.090 592,000 626,920 1.0590 17.48 17.32 17.48 16.83 17.64 36,572 17.142 -0.92%
2010-12-06 0 1.090 1.090 1.110 1.090 1.130 572,000 631,280 1.1036 17.64 17.64 17.97 17.64 18.29 35,337 17.865 -4.39%
2010-12-03 0 1.140 1.130 1.150 1.120 1.170 1,425,000 1,629,570 1.1436 18.45 18.29 18.62 18.13 18.94 88,033 18.511 1.79%
2010-12-02 0 1.120 1.110 1.130 1.090 1.140 408,000 455,960 1.1175 18.13 17.97 18.29 17.64 18.45 25,205 18.090 2.75%
2010-12-01 0 1.090 1.080 1.130 1.080 1.110 216,000 236,480 1.0948 17.64 17.48 18.29 17.48 17.97 13,344 17.722 -1.80%
2010-11-30 0 1.110 1.100 1.130 1.090 1.110 588,000 644,120 1.0954 17.97 17.81 18.29 17.64 17.97 36,325 17.732 0.91%
2010-11-29 0 1.100 1.100 1.130 1.090 1.120 336,000 369,800 1.1006 17.81 17.81 18.29 17.64 18.13 20,757 17.816 -2.65%
2010-11-26 0 1.130 1.100 1.130 1.090 1.130 248,000 276,200 1.1137 18.29 17.81 18.29 17.64 18.29 15,321 18.028 0.89%
2010-11-25 0 1.120 1.090 1.140 1.090 1.140 444,000 496,360 1.1179 18.13 17.64 18.45 17.64 18.45 27,429 18.096 0.90%
2010-11-24 0 1.110 1.110 1.130 1.080 1.130 1,288,000 1,408,520 1.0936 17.97 17.97 18.29 17.48 18.29 79,569 17.702 -0.89%
2010-11-23 0 1.120 1.100 1.120 1.100 1.200 996,000 1,129,120 1.1337 18.13 17.81 18.13 17.81 19.42 61,530 18.351 -2.61%
2010-11-22 0 1.150 1.150 1.180 1.140 1.170 260,000 297,720 1.1451 18.62 18.62 19.10 18.45 18.94 16,062 18.536 -2.54%
2010-11-19 0 1.180 1.180 1.210 1.170 1.240 896,000 1,070,880 1.1952 19.10 19.10 19.59 18.94 20.07 55,352 19.347 -2.48%
2010-11-18 0 1.210 1.200 1.230 1.210 1.290 940,000 1,160,720 1.2348 19.59 19.42 19.91 19.59 20.88 58,071 19.988 -1.63%
2010-11-17 0 1.230 1.230 1.240 1.200 1.240 1,644,000 2,008,440 1.2217 19.91 19.91 20.07 19.42 20.07 101,562 19.776 0.00%
2010-11-16 0 1.230 1.210 1.240 1.200 1.260 1,032,000 1,261,320 1.2222 19.91 19.59 20.07 19.42 20.40 63,754 19.784 -2.38%
2010-11-15 0 1.260 1.230 1.260 1.160 1.270 1,308,000 1,603,720 1.2261 20.40 19.91 20.40 18.78 20.56 80,805 19.847 -0.79%
2010-11-12 0 1.270 1.260 1.270 1.250 1.290 1,136,000 1,448,800 1.2754 20.56 20.40 20.56 20.23 20.88 70,179 20.644 -1.55%
2010-11-11 0 1.290 1.270 1.290 1.260 1.300 933,000 1,201,240 1.2875 20.88 20.56 20.88 20.40 21.04 57,638 20.841 0.00%
2010-11-10 0 1.290 1.290 1.300 1.260 1.300 972,000 1,241,920 1.2777 20.88 20.88 21.04 20.40 21.04 60,048 20.682 -0.77%
2010-11-09 0 1.300 1.270 1.300 1.250 1.300 964,000 1,235,480 1.2816 21.04 20.56 21.04 20.23 21.04 59,553 20.746 3.17%
2010-11-08 0 1.260 1.260 1.280 1.250 1.280 1,004,000 1,267,000 1.2620 20.40 20.40 20.72 20.23 20.72 62,024 20.427 -0.79%
2010-11-05 0 1.270 1.260 1.290 1.250 1.290 908,000 1,152,440 1.2692 20.56 20.40 20.88 20.23 20.88 56,094 20.545 0.79%
2010-11-04 0 1.260 1.260 1.270 1.260 1.300 800,000 1,023,880 1.2799 20.40 20.40 20.56 20.40 21.04 49,422 20.717 0.00%
2010-11-03 0 1.260 1.260 1.270 1.240 1.310 2,284,000 2,924,760 1.2805 20.40 20.40 20.56 20.07 21.21 141,099 20.728 2.44%
2010-11-02 0 1.230 1.230 1.240 1.230 1.270 1,052,000 1,308,240 1.2436 19.91 19.91 20.07 19.91 20.56 64,990 20.130 -1.60%
2010-11-01 0 1.250 1.250 1.270 1.240 1.300 1,400,000 1,765,560 1.2611 20.23 20.23 20.56 20.07 21.04 86,488 20.414 1.63%
2010-10-29 0 1.230 1.220 1.240 1.220 1.250 1,364,000 1,679,840 1.2316 19.91 19.75 20.07 19.75 20.23 84,264 19.935 -3.15%
2010-10-28 0 1.270 1.240 1.270 1.230 1.280 1,068,000 1,344,000 1.2584 20.56 20.07 20.56 19.91 20.72 65,978 20.370 0.00%
2010-10-27 0 1.270 1.270 1.290 1.250 1.310 1,936,000 2,465,920 1.2737 20.56 20.56 20.88 20.23 21.21 119,601 20.618 -0.78%
2010-10-26 0 1.280 1.280 1.290 1.280 1.370 2,844,000 3,726,520 1.3103 20.72 20.72 20.88 20.72 22.18 175,695 21.210 -4.48%
2010-10-25 0 1.340 1.340 1.350 1.330 1.410 2,376,000 3,248,880 1.3674 21.69 21.69 21.85 21.53 22.82 146,783 22.134 -1.47%
2010-10-22 0 1.360 1.360 1.380 1.340 1.500 18,616,000 26,671,560 1.4327 22.01 22.01 22.34 21.69 24.28 1,150,047 23.192 1.49%
2010-10-21 0 1.340 1.320 1.340 1.280 1.350 2,160,000 2,851,840 1.3203 21.69 21.37 21.69 20.72 21.85 133,439 21.372 4.69%
2010-10-20 0 1.280 1.270 1.290 1.250 1.320 1,944,000 2,486,560 1.2791 20.72 20.56 20.88 20.23 21.37 120,095 20.705 -3.76%
2010-10-19 0 1.330 1.320 1.330 1.230 1.380 3,488,000 4,591,000 1.3162 21.53 21.37 21.53 19.91 22.34 215,479 21.306 5.56%
2010-10-18 0 1.260 1.250 1.260 1.200 1.300 1,772,000 2,202,480 1.2429 20.40 20.23 20.40 19.42 21.04 109,469 20.120 -0.79%
2010-10-15 0 1.270 1.260 1.280 1.220 1.300 2,752,000 3,441,600 1.2506 20.56 20.40 20.72 19.75 21.04 170,011 20.243 -1.55%
2010-10-14 0 1.290 1.280 1.290 1.250 1.400 3,665,000 4,792,050 1.3075 20.88 20.72 20.88 20.23 22.66 226,414 21.165 -5.84%
2010-10-13 0 1.370 1.370 1.380 1.330 1.420 2,952,000 4,026,160 1.3639 22.18 22.18 22.34 21.53 22.99 182,367 22.077 -0.72%
2010-10-12 0 1.380 1.380 1.390 1.360 1.440 3,200,000 4,457,240 1.3929 22.34 22.34 22.50 22.01 23.31 197,687 22.547 1.47%
2010-10-11 0 1.360 1.350 1.360 1.360 1.480 4,381,000 6,118,370 1.3966 22.01 21.85 22.01 22.01 23.96 270,646 22.607 -6.21%
2010-10-08 0 1.450 1.440 1.450 1.360 1.530 9,968,000 14,561,080 1.4608 23.47 23.31 23.47 22.01 24.77 615,796 23.646 5.07%
2010-10-07 0 1.380 1.360 1.370 1.330 1.440 6,586,000 9,168,960 1.3922 22.34 22.01 22.18 21.53 23.31 406,865 22.536 -4.17%
2010-10-06 0 1.440 1.430 1.440 1.420 1.610 8,716,000 13,034,340 1.4954 23.31 23.15 23.31 22.99 26.06 538,451 24.207 -7.69%
2010-10-05 0 1.560 1.560 1.570 1.470 1.790 29,930,000 48,850,480 1.6322 25.25 25.25 25.41 23.80 28.98 1,848,995 26.420 -5.45%
2010-10-04 0 1.650 1.640 1.660 1.270 1.910 64,168,000 97,940,920 1.5263 26.71 26.55 26.87 20.56 30.92 3,964,128 24.707 35.25%
2010-09-30 0 1.220 1.220 1.230 1.150 1.270 10,632,000 12,967,080 1.2196 19.75 19.75 19.91 18.62 20.56 656,817 19.742 -0.81%
2010-09-29 0 1.230 1.230 1.240 1.150 1.380 82,616,000 103,986,840 1.2587 19.91 19.91 20.07 18.62 22.34 5,103,796 20.374

Copyright & disclaimer, Privacy policy

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

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

Back to top