South Manganese Investment Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01091  2010-11-18    
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
2026-02-13 0 0.490 0.485 0.490 0.485 0.500 5,836,000 2,856,005 0.4894 0.490 0.485 0.490 0.485 0.500 5,836,000 0.4894 -3.92%
2026-02-12 0 0.510 0.500 0.510 0.495 0.510 6,310,000 3,158,707 0.5006 0.510 0.500 0.510 0.495 0.510 6,310,000 0.5006 0.00%
2026-02-11 0 0.510 0.500 0.510 0.490 0.510 7,478,000 3,728,728 0.4986 0.510 0.500 0.510 0.490 0.510 7,478,000 0.4986 2.00%
2026-02-10 0 0.500 0.495 0.500 0.485 0.560 33,079,000 17,280,851 0.5224 0.500 0.495 0.500 0.485 0.560 33,079,000 0.5224 -3.85%
2026-02-09 0 0.520 0.510 0.520 0.475 0.540 28,483,330 14,334,610 0.5033 0.520 0.510 0.520 0.475 0.540 28,483,330 0.5033 9.47%
2026-02-06 0 0.475 0.475 0.480 0.445 0.480 11,309,000 5,253,310 0.4645 0.475 0.475 0.480 0.445 0.480 11,309,000 0.4645 3.26%
2026-02-05 0 0.460 0.455 0.460 0.450 0.470 9,475,000 4,322,708 0.4562 0.460 0.455 0.460 0.450 0.470 9,475,000 0.4562 -3.16%
2026-02-04 0 0.475 0.470 0.475 0.450 0.485 22,270,000 10,384,385 0.4663 0.475 0.470 0.475 0.450 0.485 22,270,000 0.4663 3.26%
2026-02-03 0 0.460 0.460 0.465 0.440 0.475 16,598,000 7,654,685 0.4612 0.460 0.460 0.465 0.440 0.475 16,598,000 0.4612 3.37%
2026-02-02 0 0.445 0.445 0.450 0.430 0.455 24,009,540 10,653,009 0.4437 0.445 0.445 0.450 0.430 0.455 24,009,540 0.4437 -2.20%
2026-01-30 0 0.455 0.455 0.460 0.440 0.490 35,520,000 16,151,675 0.4547 0.455 0.455 0.460 0.440 0.490 35,520,000 0.4547 -5.21%
2026-01-29 0 0.480 0.475 0.480 0.405 0.490 118,445,119 53,064,975 0.4480 0.480 0.475 0.480 0.405 0.490 118,445,119 0.4480 31.51%
2026-01-28 0 0.365 0.365 0.370 0.365 0.490 866,717,588 266,253,970 0.3072 0.365 0.365 0.370 0.365 0.490 866,717,588 0.3072 -29.81%
2026-01-27 0 0.520 0.520 0.530 0.520 0.610 88,262,563 48,876,828 0.5538 0.520 0.520 0.530 0.520 0.610 88,262,563 0.5538 -8.77%
2026-01-26 0 0.570 0.570 0.580 0.570 0.640 57,270,000 34,449,283 0.6015 0.570 0.570 0.580 0.570 0.640 57,270,000 0.6015 -3.39%
2026-01-23 0 0.590 0.590 0.600 0.580 0.610 10,595,000 6,290,949 0.5938 0.590 0.590 0.600 0.580 0.610 10,595,000 0.5938 1.72%
2026-01-22 0 0.580 0.570 0.580 0.550 0.590 9,674,000 5,446,280 0.5630 0.580 0.570 0.580 0.550 0.590 9,674,000 0.5630 1.75%
2026-01-21 0 0.570 0.570 0.580 0.560 0.600 7,814,000 4,477,108 0.5730 0.570 0.570 0.580 0.560 0.600 7,814,000 0.5730 -1.72%
2026-01-20 0 0.580 0.580 0.590 0.550 0.590 9,205,000 5,273,025 0.5728 0.580 0.580 0.590 0.550 0.590 9,205,000 0.5728 -3.33%
2026-01-19 0 0.600 0.590 0.600 0.560 0.600 8,155,218 4,763,596 0.5841 0.600 0.590 0.600 0.560 0.600 8,155,218 0.5841 5.26%
2026-01-16 0 0.570 0.570 0.580 0.560 0.640 31,230,000 18,293,930 0.5858 0.570 0.570 0.580 0.560 0.640 31,230,000 0.5858 -8.06%
2026-01-15 0 0.620 0.610 0.620 0.610 0.680 15,713,000 9,945,549 0.6330 0.620 0.610 0.620 0.610 0.680 15,713,000 0.6330 -7.46%
2026-01-14 0 0.670 0.660 0.670 0.630 0.690 20,411,422 13,820,601 0.6771 0.670 0.660 0.670 0.630 0.690 20,411,422 0.6771 4.69%
2026-01-13 0 0.640 0.630 0.640 0.620 0.680 20,201,140 13,052,794 0.6461 0.640 0.630 0.640 0.620 0.680 20,201,140 0.6461 3.23%
2026-01-12 0 0.620 0.620 0.630 0.560 0.650 40,027,000 24,927,689 0.6228 0.620 0.620 0.630 0.560 0.650 40,027,000 0.6228 12.73%
2026-01-09 0 0.550 0.550 0.560 0.550 0.590 8,986,162 5,100,469 0.5676 0.550 0.550 0.560 0.550 0.590 8,986,162 0.5676 -3.51%
2026-01-08 0 0.570 0.560 0.570 0.560 0.590 7,844,000 4,500,370 0.5737 0.570 0.560 0.570 0.560 0.590 7,844,000 0.5737 -3.39%
2026-01-07 0 0.590 0.590 0.600 0.560 0.600 14,915,000 8,676,479 0.5817 0.590 0.590 0.600 0.560 0.600 14,915,000 0.5817 -1.67%
2026-01-06 0 0.600 0.590 0.600 0.550 0.600 19,417,140 11,354,808 0.5848 0.600 0.590 0.600 0.550 0.600 19,417,140 0.5848 7.14%
2026-01-05 0 0.560 0.560 0.570 0.550 0.580 6,019,563 3,392,688 0.5636 0.560 0.560 0.570 0.550 0.580 6,019,563 0.5636 0.00%
2026-01-02 0 0.560 0.560 0.570 0.540 0.570 4,127,000 2,320,970 0.5624 0.560 0.560 0.570 0.540 0.570 4,127,000 0.5624 1.82%
2025-12-31 0 0.550 0.550 0.560 0.550 0.580 5,620,281 3,179,618 0.5657 0.550 0.550 0.560 0.550 0.580 5,620,281 0.5657 -1.79%
2025-12-30 0 0.560 0.560 0.570 0.530 0.580 18,967,000 10,641,480 0.5611 0.560 0.560 0.570 0.530 0.580 18,967,000 0.5611 5.66%
2025-12-29 0 0.530 0.530 0.540 0.520 0.550 7,676,000 4,101,020 0.5343 0.530 0.530 0.540 0.520 0.550 7,676,000 0.5343 1.92%
2025-12-24 0 0.520 0.510 0.520 0.500 0.530 3,721,603 1,919,002 0.5156 0.520 0.510 0.520 0.500 0.530 3,721,603 0.5156 0.00%
2025-12-23 0 0.520 0.510 0.520 0.500 0.540 9,989,000 5,142,110 0.5148 0.520 0.510 0.520 0.500 0.540 9,989,000 0.5148 -1.89%
2025-12-22 0 0.530 0.520 0.530 0.520 0.570 18,790,000 10,169,710 0.5412 0.530 0.520 0.530 0.520 0.570 18,790,000 0.5412 1.92%
2025-12-19 0 0.520 0.520 0.530 0.470 0.550 38,973,000 20,082,890 0.5153 0.520 0.520 0.530 0.470 0.550 38,973,000 0.5153 11.83%
2025-12-18 0 0.465 0.465 0.470 0.440 0.475 11,654,000 5,337,085 0.4580 0.465 0.465 0.470 0.440 0.475 11,654,000 0.4580 4.49%
2025-12-17 0 0.445 0.445 0.455 0.425 0.460 10,821,000 4,775,485 0.4413 0.445 0.445 0.455 0.425 0.460 10,821,000 0.4413 4.71%
2025-12-16 0 0.425 0.420 0.425 0.410 0.425 5,702,518 2,366,719 0.4150 0.425 0.420 0.425 0.410 0.425 5,702,518 0.4150 1.19%
2025-12-15 0 0.420 0.415 0.420 0.415 0.430 1,890,000 796,249 0.4213 0.420 0.415 0.420 0.415 0.430 1,890,000 0.4213 -2.33%
2025-12-12 0 0.430 0.420 0.430 0.420 0.430 2,221,140 941,022 0.4237 0.430 0.420 0.430 0.420 0.430 2,221,140 0.4237 3.61%
2025-12-11 0 0.415 0.415 0.420 0.410 0.425 3,556,000 1,486,665 0.4181 0.415 0.415 0.420 0.410 0.425 3,556,000 0.4181 0.00%
2025-12-10 0 0.415 0.410 0.415 0.405 0.415 3,147,422 1,279,047 0.4064 0.415 0.410 0.415 0.405 0.415 3,147,422 0.4064 1.22%
2025-12-09 0 0.410 0.405 0.410 0.405 0.420 5,379,000 2,208,180 0.4105 0.410 0.405 0.410 0.405 0.420 5,379,000 0.4105 -2.38%
2025-12-08 0 0.420 0.420 0.425 0.420 0.425 5,039,000 2,128,570 0.4224 0.420 0.420 0.425 0.420 0.425 5,039,000 0.4224 0.00%
2025-12-05 0 0.420 0.420 0.430 0.420 0.435 2,741,478 1,169,925 0.4267 0.420 0.420 0.430 0.420 0.435 2,741,478 0.4267 -2.33%
2025-12-04 0 0.430 0.420 0.430 0.410 0.440 7,255,000 3,058,390 0.4216 0.430 0.420 0.430 0.410 0.440 7,255,000 0.4216 1.18%
2025-12-03 0 0.425 0.425 0.430 0.425 0.435 1,650,000 711,450 0.4312 0.425 0.425 0.430 0.425 0.435 1,650,000 0.4312 -2.30%
2025-12-02 0 0.435 0.435 0.440 0.435 0.450 1,161,000 509,815 0.4391 0.435 0.435 0.440 0.435 0.450 1,161,000 0.4391 -3.33%
2025-12-01 0 0.450 0.450 0.455 0.425 0.455 7,618,000 3,385,880 0.4445 0.450 0.450 0.455 0.425 0.455 7,618,000 0.4445 7.14%
2025-11-28 0 0.420 0.420 0.425 0.410 0.430 1,626,000 684,205 0.4208 0.420 0.420 0.425 0.410 0.430 1,626,000 0.4208 1.20%
2025-11-27 0 0.415 0.415 0.420 0.415 0.430 2,807,000 1,188,720 0.4235 0.415 0.415 0.420 0.415 0.430 2,807,000 0.4235 1.22%
2025-11-26 0 0.410 0.410 0.415 0.410 0.425 2,761,000 1,148,540 0.4160 0.410 0.410 0.415 0.410 0.425 2,761,000 0.4160 -1.20%
2025-11-25 0 0.415 0.415 0.425 0.415 0.425 1,652,000 697,540 0.4222 0.415 0.415 0.425 0.415 0.425 1,652,000 0.4222 0.00%
2025-11-24 0 0.415 0.415 0.420 0.405 0.420 6,743,000 2,783,125 0.4127 0.415 0.415 0.420 0.405 0.420 6,743,000 0.4127 0.00%
2025-11-21 0 0.415 0.415 0.420 0.415 0.435 10,432,330 4,392,678 0.4211 0.415 0.415 0.420 0.415 0.435 10,432,330 0.4211 -7.78%
2025-11-20 0 0.450 0.440 0.450 0.435 0.455 4,828,000 2,140,215 0.4433 0.450 0.440 0.450 0.435 0.455 4,828,000 0.4433 3.45%
2025-11-19 0 0.435 0.435 0.440 0.425 0.445 5,404,000 2,351,485 0.4351 0.435 0.435 0.440 0.425 0.445 5,404,000 0.4351 0.00%
2025-11-18 0 0.435 0.435 0.440 0.430 0.465 7,499,000 3,317,640 0.4424 0.435 0.435 0.440 0.430 0.465 7,499,000 0.4424 -6.45%
2025-11-17 0 0.465 0.460 0.465 0.455 0.475 3,230,000 1,500,715 0.4646 0.465 0.460 0.465 0.455 0.475 3,230,000 0.4646 -1.06%
2025-11-14 0 0.470 0.470 0.475 0.465 0.495 9,378,169 4,492,491 0.4790 0.470 0.470 0.475 0.465 0.495 9,378,169 0.4790 -3.09%
2025-11-13 0 0.485 0.480 0.485 0.440 0.495 14,453,661 6,838,913 0.4732 0.485 0.480 0.485 0.440 0.495 14,453,661 0.4732 10.23%
2025-11-12 0 0.440 0.440 0.445 0.440 0.460 157,858,000 49,865,045 0.3159 0.440 0.440 0.445 0.440 0.460 157,858,000 0.3159 -4.35%
2025-11-11 0 0.460 0.450 0.460 0.450 0.460 3,194,000 1,452,625 0.4548 0.460 0.450 0.460 0.450 0.460 3,194,000 0.4548 0.00%
2025-11-10 0 0.460 0.460 0.465 0.450 0.465 4,144,845 1,902,772 0.4591 0.460 0.460 0.465 0.450 0.465 4,144,845 0.4591 3.37%
2025-11-07 0 0.445 0.445 0.460 0.445 0.470 4,024,000 1,825,125 0.4536 0.445 0.445 0.460 0.445 0.470 4,024,000 0.4536 -2.20%
2025-11-06 0 0.455 0.455 0.460 0.425 0.470 12,875,000 5,824,280 0.4524 0.455 0.455 0.460 0.425 0.470 12,875,000 0.4524 5.81%
2025-11-05 0 0.430 0.420 0.430 0.400 0.435 9,135,000 3,831,745 0.4195 0.430 0.420 0.430 0.400 0.435 9,135,000 0.4195 2.38%
2025-11-04 0 0.420 0.415 0.420 0.410 0.435 8,944,000 3,766,970 0.4212 0.420 0.415 0.420 0.410 0.435 8,944,000 0.4212 -3.45%
2025-11-03 0 0.435 0.435 0.440 0.430 0.450 6,588,056 2,885,873 0.4380 0.435 0.435 0.440 0.430 0.450 6,588,056 0.4380 -3.33%
2025-10-31 0 0.450 0.450 0.455 0.445 0.465 6,867,000 3,106,100 0.4523 0.450 0.450 0.455 0.445 0.465 6,867,000 0.4523 -3.23%
2025-10-30 0 0.465 0.465 0.470 0.450 0.480 18,767,000 8,812,425 0.4696 0.465 0.465 0.470 0.450 0.480 18,767,000 0.4696 1.09%
2025-10-28 0 0.460 0.455 0.460 0.455 0.485 11,423,000 5,312,110 0.4650 0.460 0.455 0.460 0.455 0.485 11,423,000 0.4650 -2.13%
2025-10-27 0 0.470 0.470 0.475 0.465 0.510 40,851,703 19,954,811 0.4885 0.470 0.470 0.475 0.465 0.510 40,851,703 0.4885 1.08%
2025-10-24 0 0.465 0.460 0.465 0.430 0.470 18,573,302 8,350,764 0.4496 0.465 0.460 0.465 0.430 0.470 18,573,302 0.4496 6.90%
2025-10-23 0 0.435 0.430 0.435 0.430 0.470 16,302,140 7,143,727 0.4382 0.435 0.430 0.435 0.430 0.470 16,302,140 0.4382 -5.43%
2025-10-22 0 0.460 0.460 0.465 0.445 0.475 9,021,000 4,142,005 0.4592 0.460 0.460 0.465 0.445 0.475 9,021,000 0.4592 3.37%
2025-10-21 0 0.445 0.445 0.450 0.440 0.475 12,099,267 5,562,363 0.4597 0.445 0.445 0.450 0.440 0.475 12,099,267 0.4597 -1.11%
2025-10-20 0 0.450 0.450 0.455 0.445 0.480 17,596,000 8,085,085 0.4595 0.450 0.450 0.455 0.445 0.480 17,596,000 0.4595 1.12%
2025-10-17 0 0.445 0.445 0.450 0.440 0.485 15,141,000 6,987,630 0.4615 0.445 0.445 0.450 0.440 0.485 15,141,000 0.4615 -6.32%
2025-10-16 0 0.475 0.475 0.480 0.470 0.500 15,935,000 7,719,134 0.4844 0.475 0.475 0.480 0.470 0.500 15,935,000 0.4844 -1.04%
2025-10-15 0 0.480 0.480 0.485 0.480 0.520 36,362,459 18,046,672 0.4963 0.480 0.480 0.485 0.480 0.520 36,362,459 0.4963 -5.88%
2025-10-14 0 0.510 0.500 0.510 0.495 0.580 24,742,000 12,968,729 0.5242 0.510 0.500 0.510 0.495 0.580 24,742,000 0.5242 -8.93%
2025-10-13 0 0.560 0.550 0.560 0.470 0.560 29,515,000 15,614,355 0.5290 0.560 0.550 0.560 0.470 0.560 29,515,000 0.5290 9.80%
2025-10-10 0 0.510 0.510 0.520 0.510 0.620 43,714,000 24,002,750 0.5491 0.510 0.510 0.520 0.510 0.620 43,714,000 0.5491 -17.74%
2025-10-09 0 0.620 0.610 0.620 0.590 0.650 24,939,351 15,368,973 0.6163 0.620 0.610 0.620 0.590 0.650 24,939,351 0.6163 0.00%
2025-10-08 0 0.620 0.610 0.620 0.550 0.660 55,658,281 34,948,601 0.6279 0.620 0.610 0.620 0.550 0.660 55,658,281 0.6279 8.77%
2025-10-06 0 0.570 0.560 0.570 0.530 0.590 16,930,479 9,592,103 0.5666 0.570 0.560 0.570 0.530 0.590 16,930,479 0.5666 5.56%
2025-10-03 0 0.540 0.540 0.550 0.520 0.580 18,198,888 10,029,542 0.5511 0.540 0.540 0.550 0.520 0.580 18,198,888 0.5511 -1.82%
2025-10-02 0 0.550 0.540 0.550 0.440 0.560 56,894,400 29,463,983 0.5179 0.550 0.540 0.550 0.440 0.560 56,894,400 0.5179 22.22%
2025-09-30 0 0.450 0.445 0.450 0.430 0.465 18,207,000 8,144,540 0.4473 0.450 0.445 0.450 0.430 0.465 18,207,000 0.4473 4.65%
2025-09-29 0 0.430 0.425 0.430 0.390 0.435 15,945,000 6,654,470 0.4173 0.430 0.425 0.430 0.390 0.435 15,945,000 0.4173 8.86%
2025-09-26 0 0.395 0.395 0.400 0.395 0.425 12,291,000 4,996,437 0.4065 0.395 0.395 0.400 0.395 0.425 12,291,000 0.4065 -5.95%
2025-09-25 0 0.420 0.415 0.420 0.395 0.425 15,744,000 6,474,270 0.4112 0.420 0.415 0.420 0.395 0.425 15,744,000 0.4112 7.69%
2025-09-24 0 0.390 0.385 0.390 0.385 0.400 4,484,000 1,758,810 0.3922 0.390 0.385 0.390 0.385 0.400 4,484,000 0.3922 0.00%
2025-09-23 0 0.390 0.390 0.395 0.380 0.395 5,316,000 2,052,855 0.3862 0.390 0.390 0.395 0.380 0.395 5,316,000 0.3862 -1.27%
2025-09-22 0 0.395 0.395 0.400 0.390 0.400 2,992,210 1,179,469 0.3942 0.395 0.395 0.400 0.390 0.400 2,992,210 0.3942 -1.25%
2025-09-19 0 0.400 0.400 0.405 0.390 0.405 3,915,140 1,570,207 0.4011 0.400 0.400 0.405 0.390 0.405 3,915,140 0.4011 2.56%
2025-09-18 0 0.390 0.390 0.395 0.390 0.410 6,954,000 2,774,770 0.3990 0.390 0.390 0.395 0.390 0.410 6,954,000 0.3990 -4.88%
2025-09-17 0 0.410 0.405 0.410 0.400 0.415 7,646,000 3,120,529 0.4081 0.410 0.405 0.410 0.400 0.415 7,646,000 0.4081 1.23%
2025-09-16 0 0.405 0.405 0.410 0.400 0.430 16,168,000 6,621,425 0.4095 0.405 0.405 0.410 0.400 0.430 16,168,000 0.4095 -4.71%
2025-09-15 0 0.425 0.425 0.430 0.425 0.455 10,109,000 4,386,230 0.4339 0.425 0.425 0.430 0.425 0.455 10,109,000 0.4339 -5.56%
2025-09-12 0 0.450 0.450 0.455 0.430 0.455 10,263,140 4,550,343 0.4434 0.450 0.450 0.455 0.430 0.455 10,263,140 0.4434 2.27%
2025-09-11 0 0.440 0.435 0.440 0.420 0.445 7,392,000 3,198,995 0.4328 0.440 0.435 0.440 0.420 0.445 7,392,000 0.4328 0.00%
2025-09-10 0 0.440 0.435 0.440 0.430 0.445 7,913,000 3,442,835 0.4351 0.440 0.435 0.440 0.430 0.445 7,913,000 0.4351 -1.12%
2025-09-09 0 0.445 0.440 0.445 0.435 0.465 13,068,450 5,847,441 0.4474 0.445 0.440 0.445 0.435 0.465 13,068,450 0.4474 -3.26%
2025-09-08 0 0.460 0.455 0.460 0.435 0.465 17,023,000 7,743,985 0.4549 0.460 0.455 0.460 0.435 0.465 17,023,000 0.4549 4.55%
2025-09-05 0 0.440 0.435 0.440 0.420 0.445 13,042,408 5,704,754 0.4374 0.440 0.435 0.440 0.420 0.445 13,042,408 0.4374 3.53%
2025-09-04 0 0.425 0.425 0.430 0.405 0.445 20,957,000 8,917,440 0.4255 0.425 0.425 0.430 0.405 0.445 20,957,000 0.4255 2.41%
2025-09-03 0 0.415 0.415 0.420 0.405 0.430 13,198,000 5,532,655 0.4192 0.415 0.415 0.420 0.405 0.430 13,198,000 0.4192 3.75%
2025-09-02 0 0.400 0.400 0.405 0.400 0.425 12,331,000 5,078,875 0.4119 0.400 0.400 0.405 0.400 0.425 12,331,000 0.4119 -4.76%
2025-09-01 0 0.420 0.420 0.425 0.390 0.425 18,016,000 7,367,840 0.4090 0.420 0.420 0.425 0.390 0.425 18,016,000 0.4090 7.69%
2025-08-29 0 0.390 0.390 0.395 0.390 0.405 7,363,465 2,917,207 0.3962 0.390 0.390 0.395 0.390 0.405 7,363,465 0.3962 0.00%
2025-08-28 0 0.390 0.390 0.395 0.375 0.405 12,148,000 4,739,845 0.3902 0.390 0.390 0.395 0.375 0.405 12,148,000 0.3902 -4.88%
2025-08-27 0 0.410 0.405 0.410 0.400 0.430 11,200,000 4,590,775 0.4099 0.410 0.405 0.410 0.400 0.430 11,200,000 0.4099 -2.38%
2025-08-26 0 0.420 0.420 0.425 0.405 0.435 14,995,000 6,335,025 0.4225 0.420 0.420 0.425 0.405 0.435 14,995,000 0.4225 2.44%
2025-08-25 0 0.410 0.410 0.415 0.405 0.435 14,937,000 6,217,625 0.4163 0.410 0.410 0.415 0.405 0.435 14,937,000 0.4163 -2.38%
2025-08-22 0 0.420 0.415 0.420 0.395 0.420 10,690,000 4,319,060 0.4040 0.420 0.415 0.420 0.395 0.420 10,690,000 0.4040 2.44%
2025-08-21 0 0.410 0.410 0.415 0.400 0.445 17,962,000 7,583,130 0.4222 0.410 0.410 0.415 0.400 0.445 17,962,000 0.4222 -2.38%
2025-08-20 0 0.420 0.410 0.420 0.385 0.420 20,641,000 8,402,725 0.4071 0.420 0.410 0.420 0.385 0.420 20,641,000 0.4071 9.09%
2025-08-19 0 0.385 0.385 0.390 0.385 0.405 10,773,844 4,248,695 0.3944 0.385 0.385 0.390 0.385 0.405 10,773,844 0.3944 -3.75%
2025-08-18 0 0.400 0.395 0.400 0.375 0.415 30,599,000 12,165,090 0.3976 0.400 0.395 0.400 0.375 0.415 30,599,000 0.3976 5.26%
2025-08-15 0 0.380 0.380 0.385 0.370 0.405 25,079,000 9,779,180 0.3899 0.380 0.380 0.385 0.370 0.405 25,079,000 0.3899 2.70%
2025-08-14 0 0.370 0.370 0.380 0.360 0.380 7,060,485 2,602,404 0.3686 0.370 0.370 0.380 0.360 0.380 7,060,485 0.3686 -1.33%
2025-08-13 0 0.375 0.375 0.380 0.365 0.385 10,025,126 3,769,464 0.3760 0.375 0.375 0.380 0.365 0.385 10,025,126 0.3760 2.74%
2025-08-12 0 0.365 0.365 0.375 0.365 0.380 7,579,000 2,816,800 0.3717 0.365 0.365 0.375 0.365 0.380 7,579,000 0.3717 -2.67%
2025-08-11 0 0.375 0.370 0.375 0.345 0.375 6,921,000 2,497,495 0.3609 0.375 0.370 0.375 0.345 0.375 6,921,000 0.3609 7.14%
2025-08-08 0 0.350 0.350 0.360 0.345 0.365 4,060,000 1,442,075 0.3552 0.350 0.350 0.360 0.345 0.365 4,060,000 0.3552 -1.41%
2025-08-07 0 0.355 0.350 0.355 0.345 0.360 5,925,000 2,091,380 0.3530 0.355 0.350 0.355 0.345 0.360 5,925,000 0.3530 2.90%
2025-08-06 0 0.345 0.345 0.350 0.340 0.380 50,127,000 18,073,685 0.3606 0.345 0.345 0.350 0.340 0.380 50,127,000 0.3606 7.81%
2025-08-05 0 0.320 0.315 0.320 0.315 0.325 3,150,000 1,002,050 0.3181 0.320 0.315 0.320 0.315 0.325 3,150,000 0.3181 1.59%
2025-08-04 0 0.315 0.315 0.320 0.300 0.320 4,250,000 1,330,600 0.3131 0.315 0.315 0.320 0.300 0.320 4,250,000 0.3131 1.61%
2025-08-01 0 0.310 0.300 0.310 0.295 0.325 12,707,000 3,889,605 0.3061 0.310 0.300 0.310 0.295 0.325 12,707,000 0.3061 -3.12%
2025-07-31 0 0.320 0.315 0.320 0.310 0.335 16,626,463 5,318,375 0.3199 0.320 0.315 0.320 0.310 0.335 16,626,463 0.3199 -5.88%
2025-07-30 0 0.340 0.330 0.340 0.330 0.350 5,344,817 1,817,642 0.3401 0.340 0.330 0.340 0.330 0.350 5,344,817 0.3401 -4.23%
2025-07-29 0 0.355 0.355 0.360 0.335 0.360 6,920,000 2,407,660 0.3479 0.355 0.355 0.360 0.335 0.360 6,920,000 0.3479 2.90%
2025-07-28 0 0.345 0.345 0.355 0.340 0.380 24,621,282 8,871,748 0.3603 0.345 0.345 0.355 0.340 0.380 24,621,282 0.3603 -13.75%
2025-07-25 0 0.400 0.395 0.400 0.325 0.410 59,955,028 22,816,804 0.3806 0.400 0.395 0.400 0.325 0.410 59,955,028 0.3806 15.94%
2025-07-24 0 0.345 0.340 0.345 0.325 0.350 6,759,000 2,291,320 0.3390 0.345 0.340 0.345 0.325 0.350 6,759,000 0.3390 2.99%
2025-07-23 0 0.335 0.335 0.340 0.325 0.350 12,711,000 4,237,885 0.3334 0.335 0.335 0.340 0.325 0.350 12,711,000 0.3334 0.00%
2025-07-22 0 0.335 0.330 0.335 0.315 0.340 15,007,000 4,982,330 0.3320 0.335 0.330 0.335 0.315 0.340 15,007,000 0.3320 4.69%
2025-07-21 0 0.320 0.320 0.325 0.300 0.325 9,046,000 2,847,530 0.3148 0.320 0.320 0.325 0.300 0.325 9,046,000 0.3148 8.47%
2025-07-18 0 0.295 0.295 0.300 0.295 0.305 5,661,281 1,694,992 0.2994 0.295 0.295 0.300 0.295 0.305 5,661,281 0.2994 -1.67%
2025-07-17 0 0.300 0.300 0.305 0.300 0.310 2,410,000 729,020 0.3025 0.300 0.300 0.305 0.300 0.310 2,410,000 0.3025 -3.23%
2025-07-16 0 0.310 0.305 0.310 0.290 0.310 3,424,000 1,032,925 0.3017 0.310 0.305 0.310 0.290 0.310 3,424,000 0.3017 6.90%
2025-07-15 0 0.290 0.290 0.295 0.290 0.300 4,535,140 1,328,692 0.2930 0.290 0.290 0.295 0.290 0.300 4,535,140 0.2930 -3.33%
2025-07-14 0 0.300 0.300 0.305 0.290 0.310 3,262,000 995,010 0.3050 0.300 0.300 0.305 0.290 0.310 3,262,000 0.3050 0.00%
2025-07-11 0 0.300 0.300 0.305 0.285 0.310 11,854,000 3,543,390 0.2989 0.300 0.300 0.305 0.285 0.310 11,854,000 0.2989 5.26%
2025-07-10 0 0.285 0.285 0.290 0.280 0.290 7,710,000 2,182,485 0.2831 0.285 0.285 0.290 0.280 0.290 7,710,000 0.2831 1.79%
2025-07-09 0 0.280 0.275 0.280 0.270 0.290 15,525,000 4,354,765 0.2805 0.280 0.275 0.280 0.270 0.290 15,525,000 0.2805 1.82%
2025-07-08 0 0.275 0.270 0.275 0.270 0.300 28,013,000 8,006,485 0.2858 0.275 0.270 0.275 0.270 0.300 28,013,000 0.2858 -3.51%
2025-07-07 0 0.285 0.285 0.290 0.270 0.295 17,111,830 4,895,702 0.2861 0.285 0.285 0.290 0.270 0.295 17,111,830 0.2861 5.56%
2025-07-04 0 0.270 0.270 0.275 0.265 0.290 28,164,000 7,806,865 0.2772 0.270 0.270 0.275 0.265 0.290 28,164,000 0.2772 1.89%
2025-07-03 0 0.265 0.265 0.270 0.260 0.295 32,678,000 8,974,670 0.2746 0.265 0.265 0.270 0.260 0.295 32,678,000 0.2746 -3.64%
2025-07-02 0 0.275 0.275 0.280 0.275 0.305 27,307,338 7,848,051 0.2874 0.275 0.275 0.280 0.275 0.305 27,307,338 0.2874 -5.17%
2025-06-30 0 0.290 0.285 0.290 0.285 0.330 18,360,871 5,573,115 0.3035 0.290 0.285 0.290 0.285 0.330 18,360,871 0.3035 -6.45%
2025-06-27 0 0.310 0.305 0.310 0.290 0.345 9,221,000 2,986,420 0.3239 0.310 0.305 0.310 0.290 0.345 9,221,000 0.3239 -6.06%
2025-06-26 0 0.330 0.325 0.330 0.325 0.355 4,778,000 1,627,120 0.3405 0.330 0.325 0.330 0.325 0.355 4,778,000 0.3405 -1.49%
2025-06-25 0 0.335 0.335 0.345 0.330 0.350 10,686,253 3,657,972 0.3423 0.335 0.335 0.345 0.330 0.350 10,686,253 0.3423 3.08%
2025-06-24 0 0.325 0.320 0.330 0.320 0.330 4,045,000 1,309,330 0.3237 0.325 0.320 0.330 0.320 0.330 4,045,000 0.3237 0.00%
2025-06-23 0 0.325 0.325 0.330 0.320 0.335 2,557,000 834,900 0.3265 0.325 0.325 0.330 0.320 0.335 2,557,000 0.3265 -1.52%
2025-06-20 0 0.330 0.330 0.335 0.300 0.340 13,807,000 4,518,885 0.3273 0.330 0.330 0.335 0.300 0.340 13,807,000 0.3273 10.00%
2025-06-19 0 0.300 0.300 0.305 0.290 0.310 4,723,000 1,415,070 0.2996 0.300 0.300 0.305 0.290 0.310 4,723,000 0.2996 -3.23%
2025-06-18 0 0.310 0.310 0.315 0.300 0.320 7,908,430 2,431,240 0.3074 0.310 0.310 0.315 0.300 0.320 7,908,430 0.3074 -4.62%
2025-06-17 0 0.325 0.320 0.325 0.320 0.330 2,557,000 826,650 0.3233 0.325 0.320 0.325 0.320 0.330 2,557,000 0.3233 -2.99%
2025-06-16 0 0.335 0.330 0.335 0.315 0.340 5,201,000 1,717,255 0.3302 0.335 0.330 0.335 0.315 0.340 5,201,000 0.3302 1.52%
2025-06-13 0 0.330 0.320 0.330 0.315 0.370 19,091,000 6,517,550 0.3414 0.330 0.320 0.330 0.315 0.370 19,091,000 0.3414 -2.94%
2025-06-12 0 0.340 0.335 0.340 0.325 0.370 15,350,000 5,208,345 0.3393 0.340 0.335 0.340 0.325 0.370 15,350,000 0.3393 -4.23%
2025-06-11 0 0.355 0.355 0.365 0.310 0.390 55,707,056 20,111,414 0.3610 0.355 0.355 0.365 0.310 0.390 55,707,056 0.3610 16.39%
2025-06-10 0 0.305 0.300 0.305 0.280 0.325 14,933,000 4,429,525 0.2966 0.305 0.300 0.305 0.280 0.325 14,933,000 0.2966 -6.15%
2025-06-09 0 0.325 0.320 0.325 0.320 0.340 13,827,000 4,510,605 0.3262 0.325 0.320 0.325 0.320 0.340 13,827,000 0.3262 -2.99%
2025-06-06 0 0.335 0.330 0.335 0.270 0.350 46,020,000 14,817,860 0.3220 0.335 0.330 0.335 0.270 0.350 46,020,000 0.3220 24.07%
2025-06-05 0 0.270 0.265 0.270 0.255 0.270 1,253,000 328,135 0.2619 0.270 0.265 0.270 0.255 0.270 1,253,000 0.2619 3.85%
2025-06-04 0 0.260 0.260 0.265 0.255 0.265 698,000 180,795 0.2590 0.260 0.260 0.265 0.255 0.265 698,000 0.2590 1.96%
2025-06-03 0 0.255 0.250 0.255 0.250 0.255 310,000 78,350 0.2527 0.255 0.250 0.255 0.250 0.255 310,000 0.2527 0.00%
2025-06-02 0 0.255 0.250 0.255 0.241 0.255 3,180,000 794,898 0.2500 0.255 0.250 0.255 0.241 0.255 3,180,000 0.2500 0.00%
2025-05-30 0 0.255 0.250 0.255 0.250 0.265 3,405,000 873,795 0.2566 0.255 0.250 0.255 0.250 0.265 3,405,000 0.2566 -3.77%
2025-05-29 0 0.265 0.260 0.265 0.255 0.265 1,964,000 506,250 0.2578 0.265 0.260 0.265 0.255 0.265 1,964,000 0.2578 1.92%
2025-05-28 0 0.260 0.255 0.265 0.255 0.265 2,758,000 715,110 0.2593 0.260 0.255 0.265 0.255 0.265 2,758,000 0.2593 -1.89%
2025-05-27 0 0.265 0.260 0.265 0.260 0.265 299,000 78,105 0.2612 0.265 0.260 0.265 0.260 0.265 299,000 0.2612 0.00%
2025-05-26 0 0.265 0.260 0.265 0.255 0.265 1,709,000 443,260 0.2594 0.265 0.260 0.265 0.255 0.265 1,709,000 0.2594 1.92%
2025-05-23 0 0.260 0.260 0.265 0.260 0.275 2,637,000 696,935 0.2643 0.260 0.260 0.265 0.260 0.275 2,637,000 0.2643 -5.45%
2025-05-22 0 0.275 0.270 0.275 0.265 0.275 2,607,000 700,840 0.2688 0.275 0.270 0.275 0.265 0.275 2,607,000 0.2688 0.00%
2025-05-21 0 0.275 0.270 0.275 0.270 0.285 1,046,000 286,550 0.2739 0.275 0.270 0.275 0.270 0.285 1,046,000 0.2739 -3.51%
2025-05-20 0 0.285 0.275 0.285 0.275 0.285 536,816 150,877 0.2811 0.285 0.275 0.285 0.275 0.285 536,816 0.2811 0.00%
2025-05-19 0 0.285 0.280 0.285 0.280 0.285 993,000 280,715 0.2827 0.285 0.280 0.285 0.280 0.285 993,000 0.2827 -1.72%
2025-05-16 0 0.290 0.290 0.295 0.285 0.300 3,039,000 888,785 0.2925 0.290 0.290 0.295 0.285 0.300 3,039,000 0.2925 0.00%
2025-05-15 0 0.290 0.285 0.290 0.285 0.290 512,000 147,040 0.2872 0.290 0.285 0.290 0.285 0.290 512,000 0.2872 0.00%
2025-05-14 0 0.290 0.285 0.290 0.285 0.300 2,833,000 827,430 0.2921 0.290 0.285 0.290 0.285 0.300 2,833,000 0.2921 -3.33%
2025-05-13 0 0.300 0.290 0.300 0.270 0.305 6,864,000 1,983,775 0.2890 0.300 0.290 0.300 0.270 0.305 6,864,000 0.2890 13.21%
2025-05-12 0 0.265 0.265 0.270 0.265 0.270 545,000 146,220 0.2683 0.265 0.265 0.270 0.265 0.270 545,000 0.2683 0.00%
2025-05-09 0 0.265 0.265 0.270 0.260 0.270 762,000 201,315 0.2642 0.265 0.265 0.270 0.260 0.270 762,000 0.2642 0.00%
2025-05-08 0 0.265 0.260 0.265 0.260 0.270 173,422 45,876 0.2645 0.265 0.260 0.265 0.260 0.270 173,422 0.2645 -1.85%
2025-05-07 0 0.270 0.265 0.270 0.260 0.270 1,257,000 332,570 0.2646 0.270 0.265 0.270 0.260 0.270 1,257,000 0.2646 1.89%
2025-05-06 0 0.265 0.260 0.265 0.260 0.270 976,000 258,150 0.2645 0.265 0.260 0.265 0.260 0.270 976,000 0.2645 1.92%
2025-05-02 0 0.260 0.260 0.265 0.260 0.265 665,000 173,070 0.2603 0.260 0.260 0.265 0.260 0.265 665,000 0.2603 -3.70%
2025-04-30 0 0.270 0.260 0.270 0.260 0.270 237,000 61,760 0.2606 0.270 0.260 0.270 0.260 0.270 237,000 0.2606 1.89%
2025-04-29 0 0.265 0.260 0.265 0.260 0.270 661,000 174,345 0.2638 0.265 0.260 0.265 0.260 0.270 661,000 0.2638 1.92%
2025-04-28 0 0.260 0.260 0.265 0.255 0.265 632,000 164,385 0.2601 0.260 0.260 0.265 0.255 0.265 632,000 0.2601 -1.89%
2025-04-25 0 0.265 0.260 0.270 0.260 0.270 1,592,123 418,581 0.2629 0.265 0.260 0.270 0.260 0.270 1,592,123 0.2629 1.92%
2025-04-24 0 0.260 0.255 0.260 0.255 0.265 1,488,000 382,165 0.2568 0.260 0.255 0.260 0.255 0.265 1,488,000 0.2568 -1.89%
2025-04-23 0 0.265 0.265 0.270 0.255 0.265 1,215,000 319,135 0.2627 0.265 0.265 0.270 0.255 0.265 1,215,000 0.2627 6.00%
2025-04-22 0 0.250 0.250 0.260 0.250 0.260 1,523,000 385,790 0.2533 0.250 0.250 0.260 0.250 0.260 1,523,000 0.2533 -1.96%
2025-04-17 0 0.255 0.250 0.255 0.250 0.260 1,227,000 314,760 0.2565 0.255 0.250 0.255 0.250 0.260 1,227,000 0.2565 -1.92%
2025-04-16 0 0.260 0.260 0.265 0.255 0.265 360,000 92,280 0.2563 0.260 0.260 0.265 0.255 0.265 360,000 0.2563 -1.89%
2025-04-15 0 0.265 0.255 0.265 0.255 0.270 1,256,000 328,739 0.2617 0.265 0.255 0.265 0.255 0.270 1,256,000 0.2617 1.92%
2025-04-14 0 0.260 0.265 0.270 0.250 0.280 6,057,000 1,625,584 0.2684 0.260 0.265 0.270 0.250 0.280 6,057,000 0.2684 7.00%
2025-04-11 0 0.243 0.243 0.250 0.237 0.255 4,812,000 1,192,909 0.2479 0.243 0.243 0.250 0.237 0.255 4,812,000 0.2479 3.85%
2025-04-10 0 0.234 0.234 0.242 0.234 0.270 6,807,549 1,727,429 0.2538 0.234 0.234 0.242 0.234 0.270 6,807,549 0.2538 -4.88%
2025-04-09 0 0.246 0.241 0.246 0.230 0.270 4,901,000 1,228,200 0.2506 0.246 0.241 0.246 0.230 0.270 4,901,000 0.2506 1.23%
2025-04-08 0 0.243 0.243 0.244 0.243 0.275 8,619,000 2,265,628 0.2629 0.243 0.243 0.244 0.243 0.275 8,619,000 0.2629 -4.71%
2025-04-07 0 0.255 0.255 0.260 0.255 0.290 11,511,000 3,168,909 0.2753 0.255 0.255 0.260 0.255 0.290 11,511,000 0.2753 -19.05%
2025-04-03 0 0.315 0.310 0.315 0.310 0.320 838,000 262,770 0.3136 0.315 0.310 0.315 0.310 0.320 838,000 0.3136 -1.56%
2025-04-02 0 0.320 0.315 0.320 0.310 0.320 499,000 158,250 0.3171 0.320 0.315 0.320 0.310 0.320 499,000 0.3171 1.59%
2025-04-01 0 0.315 0.310 0.315 0.310 0.320 1,493,000 470,490 0.3151 0.315 0.310 0.315 0.310 0.320 1,493,000 0.3151 0.00%
2025-03-31 0 0.315 0.315 0.320 0.310 0.325 1,590,000 501,755 0.3156 0.315 0.315 0.320 0.310 0.325 1,590,000 0.3156 -3.08%
2025-03-28 0 0.325 0.320 0.325 0.320 0.325 865,000 278,065 0.3215 0.325 0.320 0.325 0.320 0.325 865,000 0.3215 0.00%
2025-03-27 0 0.325 0.320 0.325 0.315 0.325 738,000 237,245 0.3215 0.325 0.320 0.325 0.315 0.325 738,000 0.3215 1.56%
2025-03-26 0 0.320 0.320 0.330 0.310 0.330 2,001,000 633,820 0.3168 0.320 0.320 0.330 0.310 0.330 2,001,000 0.3168 0.00%
2025-03-25 0 0.320 0.320 0.325 0.310 0.335 5,184,281 1,652,704 0.3188 0.320 0.320 0.325 0.310 0.335 5,184,281 0.3188 -4.48%
2025-03-24 0 0.335 0.330 0.335 0.325 0.340 1,573,000 523,270 0.3327 0.335 0.330 0.335 0.325 0.340 1,573,000 0.3327 1.52%
2025-03-21 0 0.330 0.330 0.335 0.325 0.340 1,520,000 502,005 0.3303 0.330 0.330 0.335 0.325 0.340 1,520,000 0.3303 0.00%
2025-03-20 0 0.330 0.330 0.335 0.320 0.350 13,515,000 4,434,875 0.3281 0.330 0.330 0.335 0.320 0.350 13,515,000 0.3281 -2.94%
2025-03-19 0 0.340 0.335 0.340 0.325 0.360 5,383,000 1,823,055 0.3387 0.340 0.335 0.340 0.325 0.360 5,383,000 0.3387 -4.23%
2025-03-18 0 0.355 0.355 0.360 0.345 0.365 6,090,010 2,156,633 0.3541 0.355 0.355 0.360 0.345 0.365 6,090,010 0.3541 -1.39%
2025-03-17 0 0.360 0.355 0.360 0.360 0.385 3,723,000 1,367,340 0.3673 0.360 0.355 0.360 0.360 0.385 3,723,000 0.3673 -5.26%
2025-03-14 0 0.380 0.380 0.390 0.380 0.400 6,108,000 2,386,160 0.3907 0.380 0.380 0.390 0.380 0.400 6,108,000 0.3907 -1.30%
2025-03-13 0 0.385 0.385 0.390 0.360 0.430 53,093,000 21,031,160 0.3961 0.385 0.385 0.390 0.360 0.430 53,093,000 0.3961 0.00%
2025-03-12 0 0.385 0.385 0.390 0.325 0.385 18,799,408 6,423,819 0.3417 0.385 0.385 0.390 0.325 0.385 18,799,408 0.3417 11.59%
2025-03-11 0 0.345 0.340 0.350 0.335 0.350 1,754,000 608,235 0.3468 0.345 0.340 0.350 0.335 0.350 1,754,000 0.3468 0.00%
2025-03-10 0 0.345 0.340 0.345 0.330 0.360 3,022,000 1,028,660 0.3404 0.345 0.340 0.345 0.330 0.360 3,022,000 0.3404 -1.43%
2025-03-07 0 0.350 0.345 0.350 0.340 0.365 5,944,000 2,110,250 0.3550 0.350 0.345 0.350 0.340 0.365 5,944,000 0.3550 0.00%
2025-03-06 0 0.350 0.350 0.355 0.310 0.365 11,600,000 3,926,940 0.3385 0.350 0.350 0.355 0.310 0.365 11,600,000 0.3385 11.11%
2025-03-05 0 0.315 0.310 0.315 0.310 0.320 909,140 284,975 0.3135 0.315 0.310 0.315 0.310 0.320 909,140 0.3135 0.00%
2025-03-04 0 0.315 0.310 0.315 0.310 0.320 770,000 242,840 0.3154 0.315 0.310 0.315 0.310 0.320 770,000 0.3154 0.00%
2025-03-03 0 0.315 0.310 0.315 0.310 0.320 4,281,323 1,347,268 0.3147 0.315 0.310 0.315 0.310 0.320 4,281,323 0.3147 0.00%
2025-02-28 0 0.315 0.310 0.315 0.310 0.330 3,174,000 1,004,610 0.3165 0.315 0.310 0.315 0.310 0.330 3,174,000 0.3165 -1.56%
2025-02-27 0 0.320 0.320 0.325 0.315 0.330 2,822,225 907,683 0.3216 0.320 0.320 0.325 0.315 0.330 2,822,225 0.3216 -3.03%
2025-02-26 0 0.330 0.325 0.330 0.315 0.340 4,370,000 1,409,830 0.3226 0.330 0.325 0.330 0.315 0.340 4,370,000 0.3226 3.13%
2025-02-25 0 0.320 0.315 0.320 0.310 0.320 1,582,000 499,070 0.3155 0.320 0.315 0.320 0.310 0.320 1,582,000 0.3155 -1.54%
2025-02-24 0 0.325 0.320 0.325 0.320 0.325 2,552,281 819,864 0.3212 0.325 0.320 0.325 0.320 0.325 2,552,281 0.3212 1.56%
2025-02-21 0 0.320 0.320 0.325 0.310 0.330 2,868,000 922,785 0.3218 0.320 0.320 0.325 0.310 0.330 2,868,000 0.3218 0.00%
2025-02-20 0 0.320 0.320 0.325 0.320 0.330 1,473,000 477,405 0.3241 0.320 0.320 0.325 0.320 0.330 1,473,000 0.3241 -4.48%
2025-02-19 0 0.335 0.330 0.335 0.320 0.335 3,351,000 1,089,705 0.3252 0.335 0.330 0.335 0.320 0.335 3,351,000 0.3252 0.00%
2025-02-18 0 0.335 0.330 0.335 0.320 0.335 3,019,563 989,654 0.3277 0.335 0.330 0.335 0.320 0.335 3,019,563 0.3277 3.08%
2025-02-17 0 0.325 0.320 0.325 0.320 0.335 3,528,000 1,155,870 0.3276 0.325 0.320 0.325 0.320 0.335 3,528,000 0.3276 -2.99%
2025-02-14 0 0.335 0.335 0.340 0.325 0.345 6,940,282 2,324,057 0.3349 0.335 0.335 0.340 0.325 0.345 6,940,282 0.3349 -2.90%
2025-02-13 0 0.345 0.340 0.350 0.340 0.360 3,396,000 1,189,470 0.3503 0.345 0.340 0.350 0.340 0.360 3,396,000 0.3503 -1.43%
2025-02-12 0 0.350 0.345 0.350 0.340 0.350 2,071,000 710,255 0.3430 0.350 0.345 0.350 0.340 0.350 2,071,000 0.3430 2.94%
2025-02-11 0 0.340 0.340 0.345 0.340 0.355 1,550,000 536,495 0.3461 0.340 0.340 0.345 0.340 0.355 1,550,000 0.3461 -2.86%
2025-02-10 0 0.350 0.350 0.355 0.345 0.355 1,739,000 608,115 0.3497 0.350 0.350 0.355 0.345 0.355 1,739,000 0.3497 0.00%
2025-02-07 0 0.350 0.350 0.355 0.340 0.360 5,789,281 2,041,224 0.3526 0.350 0.350 0.355 0.340 0.360 5,789,281 0.3526 2.94%
2025-02-06 0 0.340 0.335 0.340 0.310 0.340 2,302,507 755,247 0.3280 0.340 0.335 0.340 0.310 0.340 2,302,507 0.3280 6.25%
2025-02-05 0 0.320 0.315 0.320 0.315 0.325 1,150,000 368,910 0.3208 0.320 0.315 0.320 0.315 0.325 1,150,000 0.3208 -1.54%
2025-02-04 0 0.325 0.320 0.330 0.315 0.330 4,607,000 1,486,400 0.3226 0.325 0.320 0.330 0.315 0.330 4,607,000 0.3226 3.17%
2025-02-03 0 0.315 0.310 0.315 0.305 0.335 6,170,000 1,942,055 0.3148 0.315 0.310 0.315 0.305 0.335 6,170,000 0.3148 -5.97%
2025-01-28 0 0.335 0.330 0.340 0.330 0.345 4,093,000 1,373,010 0.3355 0.335 0.330 0.340 0.330 0.345 4,093,000 0.3355 -4.29%
2025-01-27 0 0.350 0.340 0.350 0.345 0.370 12,888,282 4,553,851 0.3533 0.350 0.340 0.350 0.345 0.370 12,888,282 0.3533 -6.67%
2025-01-24 0 0.375 0.370 0.375 0.370 0.380 1,828,000 683,380 0.3738 0.375 0.370 0.375 0.370 0.380 1,828,000 0.3738 0.00%
2025-01-23 0 0.375 0.375 0.380 0.370 0.375 764,000 283,240 0.3707 0.375 0.375 0.380 0.370 0.375 764,000 0.3707 1.35%
2025-01-22 0 0.370 0.365 0.370 0.365 0.370 697,000 256,545 0.3681 0.370 0.365 0.370 0.365 0.370 697,000 0.3681 -1.33%
2025-01-21 0 0.375 0.370 0.375 0.370 0.390 2,502,000 943,824 0.3772 0.375 0.370 0.375 0.370 0.390 2,502,000 0.3772 -2.60%
2025-01-20 0 0.385 0.380 0.385 0.370 0.400 4,924,042 1,901,295 0.3861 0.385 0.380 0.385 0.370 0.400 4,924,042 0.3861 1.32%
2025-01-17 0 0.380 0.375 0.380 0.355 0.380 4,251,000 1,577,620 0.3711 0.380 0.375 0.380 0.355 0.380 4,251,000 0.3711 7.04%
2025-01-16 0 0.355 0.355 0.360 0.345 0.365 2,722,000 962,815 0.3537 0.355 0.355 0.360 0.345 0.365 2,722,000 0.3537 -1.39%
2025-01-15 0 0.360 0.355 0.360 0.345 0.360 803,000 283,480 0.3530 0.360 0.355 0.360 0.345 0.360 803,000 0.3530 0.00%
2025-01-14 0 0.360 0.355 0.360 0.340 0.365 2,283,000 803,465 0.3519 0.360 0.355 0.360 0.340 0.365 2,283,000 0.3519 1.41%
2025-01-13 0 0.355 0.350 0.355 0.345 0.360 579,000 202,420 0.3496 0.355 0.350 0.355 0.345 0.360 579,000 0.3496 0.00%
2025-01-10 0 0.355 0.355 0.360 0.355 0.365 1,178,000 418,300 0.3551 0.355 0.355 0.360 0.355 0.365 1,178,000 0.3551 -1.39%
2025-01-09 0 0.360 0.355 0.360 0.350 0.360 1,309,000 463,970 0.3544 0.360 0.355 0.360 0.350 0.360 1,309,000 0.3544 1.41%
2025-01-08 0 0.355 0.350 0.355 0.350 0.365 584,000 206,100 0.3529 0.355 0.350 0.355 0.350 0.365 584,000 0.3529 -2.74%
2025-01-07 0 0.365 0.355 0.365 0.355 0.370 755,422 270,898 0.3586 0.365 0.355 0.365 0.355 0.370 755,422 0.3586 1.39%
2025-01-06 0 0.360 0.355 0.360 0.345 0.360 499,000 177,075 0.3549 0.360 0.355 0.360 0.345 0.360 499,000 0.3549 2.86%
2025-01-03 0 0.350 0.350 0.360 0.335 0.370 4,599,000 1,629,735 0.3544 0.350 0.350 0.360 0.335 0.370 4,599,000 0.3544 -5.41%
2025-01-02 0 0.370 0.365 0.370 0.365 0.375 1,178,000 432,320 0.3670 0.370 0.365 0.370 0.365 0.375 1,178,000 0.3670 0.00%
2024-12-31 0 0.370 0.370 0.375 0.370 0.375 440,126 163,553 0.3716 0.370 0.370 0.375 0.370 0.375 440,126 0.3716 0.00%
2024-12-30 0 0.370 0.370 0.375 0.360 0.380 1,545,000 579,480 0.3751 0.370 0.370 0.375 0.360 0.380 1,545,000 0.3751 1.37%
2024-12-27 0 0.365 0.360 0.365 0.360 0.380 11,326,000 4,170,160 0.3682 0.365 0.360 0.365 0.360 0.380 11,326,000 0.3682 -5.19%
2024-12-24 0 0.385 0.380 0.385 0.380 0.385 630,000 239,475 0.3801 0.385 0.380 0.385 0.380 0.385 630,000 0.3801 1.32%
2024-12-23 0 0.380 0.380 0.385 0.375 0.390 726,000 276,290 0.3806 0.380 0.380 0.385 0.375 0.390 726,000 0.3806 0.00%
2024-12-20 0 0.380 0.375 0.390 0.375 0.390 1,847,000 703,960 0.3811 0.380 0.375 0.390 0.375 0.390 1,847,000 0.3811 -2.56%
2024-12-19 0 0.390 0.385 0.390 0.380 0.395 2,876,000 1,112,160 0.3867 0.390 0.385 0.390 0.380 0.395 2,876,000 0.3867 0.00%
2024-12-18 0 0.390 0.390 0.395 0.390 0.400 916,000 360,715 0.3938 0.390 0.390 0.395 0.390 0.400 916,000 0.3938 -1.27%
2024-12-17 0 0.395 0.395 0.400 0.385 0.410 3,560,301 1,435,907 0.4033 0.395 0.395 0.400 0.385 0.410 3,560,301 0.4033 1.28%
2024-12-16 0 0.390 0.385 0.390 0.385 0.400 1,682,000 658,640 0.3916 0.390 0.385 0.390 0.385 0.400 1,682,000 0.3916 -1.27%
2024-12-13 0 0.395 0.395 0.400 0.395 0.425 6,452,000 2,624,435 0.4068 0.395 0.395 0.400 0.395 0.425 6,452,000 0.4068 -10.23%
2024-12-12 0 0.440 0.435 0.440 0.365 0.455 32,575,366 13,897,443 0.4266 0.440 0.435 0.440 0.365 0.455 32,575,366 0.4266 17.33%
2024-12-11 0 0.375 0.370 0.375 0.365 0.400 5,066,000 1,878,740 0.3709 0.375 0.370 0.375 0.365 0.400 5,066,000 0.3709 -3.85%
2024-12-10 0 0.390 0.380 0.390 0.375 0.410 2,986,000 1,157,960 0.3878 0.390 0.380 0.390 0.375 0.410 2,986,000 0.3878 0.00%
2024-12-09 0 0.390 0.390 0.395 0.370 0.390 3,677,141 1,387,862 0.3774 0.390 0.390 0.395 0.370 0.390 3,677,141 0.3774 1.30%
2024-12-06 0 0.385 0.375 0.385 0.360 0.385 2,647,000 985,920 0.3725 0.385 0.375 0.385 0.360 0.385 2,647,000 0.3725 1.32%
2024-12-05 0 0.380 0.365 0.380 0.370 0.380 2,459,000 913,910 0.3717 0.380 0.365 0.380 0.370 0.380 2,459,000 0.3717 0.00%
2024-12-04 0 0.380 0.380 0.390 0.375 0.390 1,268,000 489,320 0.3859 0.380 0.380 0.390 0.375 0.390 1,268,000 0.3859 0.00%
2024-12-03 0 0.380 0.375 0.380 0.365 0.380 2,242,000 830,685 0.3705 0.380 0.375 0.380 0.365 0.380 2,242,000 0.3705 1.33%
2024-12-02 0 0.375 0.375 0.385 0.365 0.395 3,485,704 1,310,994 0.3761 0.375 0.375 0.385 0.365 0.395 3,485,704 0.3761 -3.85%
2024-11-29 0 0.390 0.380 0.390 0.375 0.395 1,283,809 493,006 0.3840 0.390 0.380 0.390 0.375 0.395 1,283,809 0.3840 4.00%
2024-11-28 0 0.375 0.375 0.395 0.375 0.400 2,580,000 1,007,080 0.3903 0.375 0.375 0.395 0.375 0.400 2,580,000 0.3903 -2.60%
2024-11-27 0 0.385 0.380 0.385 0.370 0.395 2,337,000 901,870 0.3859 0.385 0.380 0.385 0.370 0.395 2,337,000 0.3859 4.05%
2024-11-26 0 0.370 0.365 0.370 0.365 0.375 624,000 231,355 0.3708 0.370 0.365 0.370 0.365 0.375 624,000 0.3708 0.00%
2024-11-25 0 0.370 0.360 0.365 0.355 0.370 3,380,000 1,216,520 0.3599 0.370 0.360 0.365 0.355 0.370 3,380,000 0.3599 2.78%
2024-11-22 0 0.360 0.360 0.370 0.355 0.380 5,797,000 2,117,830 0.3653 0.360 0.360 0.370 0.355 0.380 5,797,000 0.3653 -5.26%
2024-11-21 0 0.380 0.380 0.390 0.370 0.390 3,076,000 1,170,635 0.3806 0.380 0.380 0.390 0.370 0.390 3,076,000 0.3806 -3.80%
2024-11-20 0 0.395 0.390 0.395 0.385 0.400 1,087,000 427,645 0.3934 0.395 0.390 0.395 0.385 0.400 1,087,000 0.3934 -1.25%
2024-11-19 0 0.400 0.395 0.405 0.375 0.405 2,526,000 982,560 0.3890 0.400 0.395 0.405 0.375 0.405 2,526,000 0.3890 6.67%
2024-11-18 0 0.375 0.375 0.380 0.375 0.390 2,928,000 1,123,275 0.3836 0.375 0.375 0.380 0.375 0.390 2,928,000 0.3836 0.00%
2024-11-15 0 0.375 0.375 0.380 0.375 0.400 5,268,000 2,009,119 0.3814 0.375 0.375 0.380 0.375 0.400 5,268,000 0.3814 -2.60%
2024-11-14 0 0.385 0.385 0.390 0.385 0.415 6,231,000 2,471,760 0.3967 0.385 0.385 0.390 0.385 0.415 6,231,000 0.3967 -6.10%
2024-11-13 0 0.410 0.410 0.415 0.405 0.425 4,410,000 1,815,380 0.4117 0.410 0.410 0.415 0.405 0.425 4,410,000 0.4117 -3.53%
2024-11-12 0 0.425 0.425 0.435 0.425 0.460 2,913,000 1,270,880 0.4363 0.425 0.425 0.435 0.425 0.460 2,913,000 0.4363 -4.49%
2024-11-11 0 0.445 0.445 0.450 0.430 0.470 5,321,000 2,355,045 0.4426 0.445 0.445 0.450 0.430 0.470 5,321,000 0.4426 -5.32%
2024-11-08 0 0.470 0.470 0.475 0.450 0.530 14,150,886 6,905,947 0.4880 0.470 0.470 0.475 0.450 0.530 14,150,886 0.4880 4.44%
2024-11-07 0 0.450 0.450 0.455 0.430 0.455 3,209,000 1,420,705 0.4427 0.450 0.450 0.455 0.430 0.455 3,209,000 0.4427 3.45%
2024-11-06 0 0.435 0.430 0.435 0.430 0.445 2,128,000 926,170 0.4352 0.435 0.430 0.435 0.430 0.445 2,128,000 0.4352 1.16%
2024-11-05 0 0.430 0.430 0.435 0.415 0.435 2,102,000 891,575 0.4242 0.430 0.430 0.435 0.415 0.435 2,102,000 0.4242 1.18%
2024-11-04 0 0.425 0.425 0.430 0.425 0.435 1,920,267 821,843 0.4280 0.425 0.425 0.430 0.425 0.435 1,920,267 0.4280 -2.30%
2024-11-01 0 0.435 0.435 0.440 0.420 0.460 5,718,000 2,509,345 0.4389 0.435 0.435 0.440 0.420 0.460 5,718,000 0.4389 3.57%
2024-10-31 0 0.420 0.415 0.420 0.415 0.425 1,231,000 515,625 0.4189 0.420 0.415 0.420 0.415 0.425 1,231,000 0.4189 -1.18%
2024-10-30 0 0.425 0.420 0.425 0.420 0.430 1,329,000 563,820 0.4242 0.425 0.420 0.425 0.420 0.430 1,329,000 0.4242 -1.16%
2024-10-29 0 0.430 0.425 0.430 0.425 0.450 3,482,000 1,515,775 0.4353 0.430 0.425 0.430 0.425 0.450 3,482,000 0.4353 -3.37%
2024-10-28 0 0.445 0.445 0.455 0.435 0.465 2,114,000 952,210 0.4504 0.445 0.445 0.455 0.435 0.465 2,114,000 0.4504 0.00%
2024-10-25 0 0.445 0.445 0.450 0.430 0.460 2,221,000 1,000,810 0.4506 0.445 0.445 0.450 0.430 0.460 2,221,000 0.4506 1.14%
2024-10-24 0 0.440 0.435 0.445 0.425 0.450 2,859,000 1,249,965 0.4372 0.440 0.435 0.445 0.425 0.450 2,859,000 0.4372 -2.22%
2024-10-23 0 0.450 0.445 0.450 0.435 0.460 3,724,000 1,654,160 0.4442 0.450 0.445 0.450 0.435 0.460 3,724,000 0.4442 1.12%
2024-10-22 0 0.445 0.440 0.445 0.400 0.470 9,266,000 4,021,210 0.4340 0.445 0.440 0.445 0.400 0.470 9,266,000 0.4340 -5.32%
2024-10-21 0 0.470 0.460 0.475 0.455 0.475 1,789,000 829,700 0.4638 0.470 0.460 0.475 0.455 0.475 1,789,000 0.4638 -1.05%
2024-10-18 0 0.475 0.475 0.480 0.440 0.480 5,297,704 2,444,411 0.4614 0.475 0.475 0.480 0.440 0.480 5,297,704 0.4614 7.95%
2024-10-17 0 0.440 0.440 0.445 0.440 0.480 4,710,000 2,156,940 0.4579 0.440 0.440 0.445 0.440 0.480 4,710,000 0.4579 -3.30%
2024-10-16 0 0.455 0.455 0.460 0.435 0.460 2,423,226 1,090,795 0.4501 0.455 0.455 0.460 0.435 0.460 2,423,226 0.4501 3.41%
2024-10-15 0 0.440 0.440 0.445 0.440 0.475 5,312,000 2,401,700 0.4521 0.440 0.440 0.445 0.440 0.475 5,312,000 0.4521 -6.38%
2024-10-14 0 0.470 0.470 0.475 0.450 0.490 5,381,000 2,478,300 0.4606 0.470 0.470 0.475 0.450 0.490 5,381,000 0.4606 -4.08%
2024-10-10 0 0.490 0.490 0.495 0.465 0.520 13,046,838 6,454,884 0.4947 0.490 0.490 0.495 0.465 0.520 13,046,838 0.4947 7.69%
2024-10-09 0 0.455 0.455 0.460 0.445 0.530 13,312,000 6,294,450 0.4728 0.455 0.455 0.460 0.445 0.530 13,312,000 0.4728 -12.50%
2024-10-08 0 0.520 0.510 0.520 0.500 0.600 16,099,000 8,500,360 0.5280 0.520 0.510 0.520 0.500 0.600 16,099,000 0.5280 -11.86%
2024-10-07 0 0.590 0.590 0.600 0.540 0.650 34,747,000 20,198,220 0.5813 0.590 0.590 0.600 0.540 0.650 34,747,000 0.5813 -1.67%
2024-10-04 0 0.600 0.590 0.600 0.570 0.660 26,826,331 16,397,928 0.6113 0.600 0.590 0.600 0.570 0.660 26,826,331 0.6113 -4.76%
2024-10-03 0 0.630 0.630 0.640 0.500 0.790 92,136,418 59,890,867 0.6500 0.630 0.630 0.640 0.500 0.790 92,136,418 0.6500 -7.35%
2024-10-02 0 0.680 0.680 0.690 0.460 0.680 133,882,126 79,582,345 0.5944 0.680 0.680 0.690 0.460 0.680 133,882,126 0.5944 60.00%
2024-09-30 0 0.425 0.420 0.425 0.380 0.430 28,720,478 11,529,623 0.4014 0.425 0.420 0.425 0.380 0.430 28,720,478 0.4014 6.25%
2024-09-27 0 0.400 0.400 0.405 0.375 0.425 11,397,000 4,560,960 0.4002 0.400 0.400 0.405 0.375 0.425 11,397,000 0.4002 5.26%
2024-09-26 0 0.380 0.375 0.385 0.370 0.385 2,549,140 961,604 0.3772 0.380 0.375 0.385 0.370 0.385 2,549,140 0.3772 -1.30%
2024-09-25 0 0.385 0.375 0.385 0.380 0.405 5,938,000 2,341,795 0.3944 0.385 0.375 0.385 0.380 0.405 5,938,000 0.3944 2.67%
2024-09-24 0 0.375 0.375 0.385 0.370 0.395 2,961,844 1,139,778 0.3848 0.375 0.375 0.385 0.370 0.395 2,961,844 0.3848 0.00%
2024-09-23 0 0.375 0.370 0.380 0.370 0.395 1,185,000 449,470 0.3793 0.375 0.370 0.380 0.370 0.395 1,185,000 0.3793 -5.06%
2024-09-20 0 0.395 0.395 0.400 0.385 0.400 2,423,000 956,005 0.3946 0.395 0.395 0.400 0.385 0.400 2,423,000 0.3946 1.28%
2024-09-19 0 0.390 0.380 0.385 0.365 0.395 2,393,000 910,530 0.3805 0.390 0.380 0.385 0.365 0.395 2,393,000 0.3805 2.63%
2024-09-17 0 0.380 0.370 0.380 0.370 0.390 680,859 257,104 0.3776 0.380 0.370 0.380 0.370 0.390 680,859 0.3776 0.00%
2024-09-16 0 0.380 0.370 0.380 0.365 0.390 1,654,000 617,370 0.3733 0.380 0.370 0.380 0.365 0.390 1,654,000 0.3733 1.33%
2024-09-13 0 0.375 0.375 0.390 0.370 0.430 28,678,000 11,432,615 0.3987 0.375 0.375 0.390 0.370 0.430 28,678,000 0.3987 1.35%
2024-09-12 0 0.370 0.370 0.375 0.305 0.380 15,908,000 5,498,279 0.3456 0.370 0.370 0.375 0.305 0.380 15,908,000 0.3456 21.31%
2024-09-11 0 0.305 0.305 0.310 0.300 0.310 690,000 209,640 0.3038 0.305 0.305 0.310 0.300 0.310 690,000 0.3038 0.00%
2024-09-10 0 0.305 0.305 0.310 0.295 0.340 7,349,000 2,290,880 0.3117 0.305 0.305 0.310 0.295 0.340 7,349,000 0.3117 -3.17%
2024-09-09 0 0.315 0.315 0.320 0.305 0.315 851,516 264,922 0.3111 0.315 0.315 0.320 0.305 0.315 851,516 0.3111 0.00%
2024-09-05 0 0.315 0.315 0.325 0.315 0.330 1,559,000 499,915 0.3207 0.315 0.315 0.325 0.315 0.330 1,559,000 0.3207 -4.55%
2024-09-04 0 0.330 0.325 0.330 0.300 0.335 6,094,000 1,928,837 0.3165 0.330 0.325 0.330 0.300 0.335 6,094,000 0.3165 1.54%
2024-09-03 0 0.325 0.325 0.330 0.315 0.340 8,535,000 2,773,660 0.3250 0.325 0.325 0.330 0.315 0.340 8,535,000 0.3250 1.56%
2024-09-02 0 0.320 0.320 0.325 0.320 0.450 28,936,000 10,381,290 0.3588 0.320 0.320 0.325 0.320 0.450 28,936,000 0.3588 -27.27%
2024-08-30 0 0.440 0.440 0.445 0.440 0.500 60,255,000 28,806,155 0.4781 0.440 0.440 0.445 0.440 0.500 60,255,000 0.4781 -8.33%
2024-08-29 0 0.480 0.480 0.485 0.410 0.490 91,326,000 41,089,315 0.4499 0.480 0.480 0.485 0.410 0.490 91,326,000 0.4499 14.29%
2024-08-28 0 0.420 0.415 0.420 0.370 0.425 31,862,000 12,889,550 0.4045 0.420 0.415 0.420 0.370 0.425 31,862,000 0.4045 12.00%
2024-08-27 0 0.375 0.370 0.375 0.355 0.390 22,161,000 8,342,470 0.3764 0.375 0.370 0.375 0.355 0.390 22,161,000 0.3764 -1.32%
2024-08-26 0 0.380 0.380 0.385 0.315 0.390 37,288,000 13,652,865 0.3661 0.380 0.380 0.385 0.315 0.390 37,288,000 0.3661 20.63%
2024-08-23 0 0.315 0.315 0.320 0.290 0.320 11,554,000 3,524,830 0.3051 0.315 0.315 0.320 0.290 0.320 11,554,000 0.3051 10.53%
2024-08-22 0 0.285 0.280 0.285 0.270 0.285 5,977,000 1,666,510 0.2788 0.285 0.280 0.285 0.270 0.285 5,977,000 0.2788 3.64%
2024-08-21 0 0.275 0.270 0.275 0.239 0.285 7,515,000 1,985,382 0.2642 0.275 0.270 0.275 0.239 0.285 7,515,000 0.2642 15.55%
2024-08-20 0 0.238 0.238 0.241 0.237 0.241 1,785,000 427,127 0.2393 0.238 0.238 0.241 0.237 0.241 1,785,000 0.2393 -0.83%
2024-08-19 0 0.240 0.238 0.240 0.238 0.247 846,000 205,254 0.2426 0.240 0.238 0.240 0.238 0.247 846,000 0.2426 -0.41%
2024-08-16 0 0.241 0.241 0.244 0.238 0.244 2,168,000 522,705 0.2411 0.241 0.241 0.244 0.238 0.244 2,168,000 0.2411 -0.82%
2024-08-15 0 0.243 0.243 0.247 0.238 0.248 2,821,563 684,034 0.2424 0.243 0.243 0.247 0.238 0.248 2,821,563 0.2424 -2.02%
2024-08-14 0 0.248 0.244 0.255 0.215 0.255 6,163,000 1,452,988 0.2358 0.248 0.244 0.255 0.215 0.255 6,163,000 0.2358 2.90%
2024-08-13 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2024-08-09 0 0.241 0.234 0.242 0.227 0.242 4,159,000 977,422 0.2350 0.241 0.234 0.242 0.227 0.242 4,159,000 0.2350 7.59%
2024-08-08 0 0.224 0.221 0.225 0.216 0.227 599,000 132,280 0.2208 0.224 0.221 0.225 0.216 0.227 599,000 0.2208 0.90%
2024-08-07 0 0.222 0.216 0.222 0.209 0.222 1,027,000 220,217 0.2144 0.222 0.216 0.222 0.209 0.222 1,027,000 0.2144 4.72%
2024-08-06 0 0.212 0.212 0.218 0.210 0.224 1,305,000 283,407 0.2172 0.212 0.212 0.218 0.210 0.224 1,305,000 0.2172 -1.85%
2024-08-05 0 0.216 0.211 0.216 0.209 0.230 3,209,000 690,428 0.2152 0.216 0.211 0.216 0.209 0.230 3,209,000 0.2152 -6.09%
2024-08-02 0 0.230 0.228 0.230 0.225 0.235 590,000 135,277 0.2293 0.230 0.228 0.230 0.225 0.235 590,000 0.2293 -0.43%
2024-08-01 0 0.231 0.231 0.235 0.228 0.238 374,162 86,720 0.2318 0.231 0.231 0.235 0.228 0.238 374,162 0.2318 -0.86%
2024-07-31 0 0.233 0.233 0.235 0.225 0.235 849,000 195,797 0.2306 0.233 0.233 0.235 0.225 0.235 849,000 0.2306 2.64%
2024-07-30 0 0.227 0.227 0.229 0.223 0.239 488,281 110,862 0.2270 0.227 0.227 0.229 0.223 0.239 488,281 0.2270 -0.44%
2024-07-29 0 0.228 0.225 0.228 0.224 0.239 984,000 225,488 0.2292 0.228 0.225 0.228 0.224 0.239 984,000 0.2292 0.00%
2024-07-26 0 0.228 0.228 0.229 0.223 0.231 1,005,000 227,486 0.2264 0.228 0.228 0.229 0.223 0.231 1,005,000 0.2264 -0.44%
2024-07-25 0 0.229 0.225 0.229 0.218 0.235 2,299,000 512,619 0.2230 0.229 0.225 0.229 0.218 0.235 2,299,000 0.2230 -1.72%
2024-07-24 0 0.233 0.233 0.239 0.232 0.246 360,000 85,743 0.2382 0.233 0.233 0.239 0.232 0.246 360,000 0.2382 -2.92%
2024-07-23 0 0.240 0.233 0.240 0.233 0.242 1,064,000 251,620 0.2365 0.240 0.233 0.240 0.233 0.242 1,064,000 0.2365 -0.41%
2024-07-22 0 0.241 0.235 0.241 0.227 0.242 2,220,000 522,103 0.2352 0.241 0.235 0.241 0.227 0.242 2,220,000 0.2352 2.99%
2024-07-19 0 0.234 0.231 0.234 0.226 0.248 8,098,161 1,875,172 0.2316 0.234 0.231 0.234 0.226 0.248 8,098,161 0.2316 -5.65%
2024-07-18 0 0.248 0.246 0.248 0.245 0.260 3,040,000 764,800 0.2516 0.248 0.246 0.248 0.245 0.260 3,040,000 0.2516 -0.80%
2024-07-17 0 0.250 0.250 0.260 0.248 0.275 11,360,000 2,906,626 0.2559 0.250 0.250 0.260 0.248 0.275 11,360,000 0.2559 -10.71%
2024-07-16 0 0.280 0.275 0.280 0.270 0.295 2,366,253 667,488 0.2821 0.280 0.275 0.280 0.270 0.295 2,366,253 0.2821 -5.08%
2024-07-15 0 0.295 0.290 0.295 0.280 0.300 1,810,000 521,445 0.2881 0.295 0.290 0.295 0.280 0.300 1,810,000 0.2881 1.72%
2024-07-12 0 0.290 0.285 0.290 0.270 0.320 4,578,000 1,295,310 0.2829 0.290 0.285 0.290 0.270 0.320 4,578,000 0.2829 5.45%
2024-07-11 0 0.275 0.270 0.275 0.270 0.285 6,768,000 1,862,855 0.2752 0.275 0.270 0.275 0.270 0.285 6,768,000 0.2752 -1.79%
2024-07-10 0 0.280 0.275 0.280 0.275 0.290 3,499,112 984,179 0.2813 0.280 0.275 0.280 0.275 0.290 3,499,112 0.2813 1.82%
2024-07-09 0 0.275 0.275 0.280 0.275 0.290 7,230,000 2,024,380 0.2800 0.275 0.275 0.280 0.275 0.290 7,230,000 0.2800 -5.17%
2024-07-08 0 0.290 0.285 0.290 0.285 0.310 4,952,000 1,452,800 0.2934 0.290 0.285 0.290 0.285 0.310 4,952,000 0.2934 -6.45%
2024-07-05 0 0.310 0.310 0.315 0.300 0.315 1,804,000 554,050 0.3071 0.310 0.310 0.315 0.300 0.315 1,804,000 0.3071 -3.12%
2024-07-04 0 0.320 0.310 0.320 0.315 0.325 699,000 222,540 0.3184 0.320 0.310 0.320 0.315 0.325 699,000 0.3184 1.59%
2024-07-03 0 0.315 0.310 0.315 0.300 0.315 2,477,000 759,395 0.3066 0.315 0.310 0.315 0.300 0.315 2,477,000 0.3066 3.28%
2024-07-02 0 0.305 0.305 0.310 0.305 0.330 2,204,000 689,255 0.3127 0.305 0.305 0.310 0.305 0.330 2,204,000 0.3127 -7.58%
2024-06-28 0 0.330 0.330 0.335 0.305 0.330 702,000 220,940 0.3147 0.330 0.330 0.335 0.305 0.330 702,000 0.3147 6.45%
2024-06-27 0 0.310 0.310 0.320 0.305 0.325 2,316,408 726,459 0.3136 0.310 0.310 0.320 0.305 0.325 2,316,408 0.3136 -3.12%
2024-06-26 0 0.320 0.320 0.330 0.310 0.335 2,087,929 670,388 0.3211 0.320 0.320 0.330 0.310 0.335 2,087,929 0.3211 0.00%
2024-06-25 0 0.320 0.315 0.320 0.315 0.345 3,952,000 1,285,490 0.3253 0.320 0.315 0.320 0.315 0.345 3,952,000 0.3253 -4.48%
2024-06-24 0 0.335 0.330 0.335 0.325 0.360 5,568,000 1,898,825 0.3410 0.335 0.330 0.335 0.325 0.360 5,568,000 0.3410 -8.22%
2024-06-21 0 0.365 0.360 0.365 0.360 0.370 2,256,000 816,470 0.3619 0.365 0.360 0.365 0.360 0.370 2,256,000 0.3619 -1.35%
2024-06-20 0 0.370 0.370 0.375 0.365 0.395 6,547,000 2,472,435 0.3776 0.370 0.370 0.375 0.365 0.395 6,547,000 0.3776 -3.90%
2024-06-19 0 0.385 0.380 0.385 0.370 0.390 1,648,000 631,730 0.3833 0.385 0.380 0.385 0.370 0.390 1,648,000 0.3833 2.67%
2024-06-18 0 0.375 0.370 0.375 0.350 0.385 6,956,140 2,520,514 0.3623 0.375 0.370 0.375 0.350 0.385 6,956,140 0.3623 -2.60%
2024-06-17 0 0.385 0.375 0.385 0.380 0.405 3,308,000 1,280,350 0.3870 0.385 0.375 0.385 0.380 0.405 3,308,000 0.3870 -3.75%
2024-06-14 0 0.400 0.395 0.400 0.370 0.405 3,146,000 1,234,835 0.3925 0.400 0.395 0.400 0.370 0.405 3,146,000 0.3925 3.90%
2024-06-13 0 0.385 0.385 0.390 0.370 0.385 4,498,000 1,696,380 0.3771 0.385 0.385 0.390 0.370 0.385 4,498,000 0.3771 -1.28%
2024-06-12 0 0.390 0.385 0.390 0.380 0.400 3,503,000 1,361,650 0.3887 0.390 0.385 0.390 0.380 0.400 3,503,000 0.3887 -2.50%
2024-06-11 0 0.400 0.390 0.400 0.390 0.410 2,773,000 1,103,160 0.3978 0.400 0.390 0.400 0.390 0.410 2,773,000 0.3978 -2.44%
2024-06-07 0 0.410 0.410 0.415 0.405 0.415 2,046,000 839,960 0.4105 0.410 0.410 0.415 0.405 0.415 2,046,000 0.4105 -1.20%
2024-06-06 0 0.415 0.410 0.415 0.410 0.425 1,764,000 733,820 0.4160 0.415 0.410 0.415 0.410 0.425 1,764,000 0.4160 0.00%
2024-06-05 0 0.415 0.415 0.420 0.410 0.425 2,441,000 1,018,995 0.4174 0.415 0.415 0.420 0.410 0.425 2,441,000 0.4174 -4.60%
2024-06-04 0 0.435 0.420 0.435 0.400 0.435 6,290,000 2,638,820 0.4195 0.435 0.420 0.435 0.400 0.435 6,290,000 0.4195 7.41%
2024-06-03 0 0.405 0.405 0.410 0.405 0.450 19,701,000 8,315,590 0.4221 0.405 0.405 0.410 0.405 0.450 19,701,000 0.4221 -10.00%
2024-05-31 0 0.450 0.445 0.450 0.445 0.500 20,566,000 9,573,690 0.4655 0.450 0.445 0.450 0.445 0.500 20,566,000 0.4655 -8.16%
2024-05-30 0 0.490 0.490 0.495 0.490 0.520 7,496,000 3,772,780 0.5033 0.490 0.490 0.495 0.490 0.520 7,496,000 0.5033 -3.92%
2024-05-29 0 0.510 0.500 0.510 0.490 0.510 7,739,000 3,883,705 0.5018 0.510 0.500 0.510 0.490 0.510 7,739,000 0.5018 2.00%
2024-05-28 0 0.500 0.500 0.510 0.500 0.550 14,176,000 7,361,760 0.5193 0.500 0.500 0.510 0.500 0.550 14,176,000 0.5193 -7.41%
2024-05-27 0 0.540 0.530 0.540 0.490 0.550 21,825,000 11,446,885 0.5245 0.540 0.530 0.540 0.490 0.550 21,825,000 0.5245 8.00%
2024-05-24 0 0.500 0.495 0.500 0.460 0.510 12,047,000 5,849,375 0.4855 0.500 0.495 0.500 0.460 0.510 12,047,000 0.4855 5.26%
2024-05-23 0 0.475 0.470 0.475 0.460 0.490 15,615,000 7,346,840 0.4705 0.475 0.470 0.475 0.460 0.490 15,615,000 0.4705 -3.06%
2024-05-22 0 0.490 0.490 0.495 0.480 0.520 11,838,633 5,841,678 0.4934 0.490 0.490 0.495 0.480 0.520 11,838,633 0.4934 -2.00%
2024-05-21 0 0.500 0.500 0.510 0.485 0.580 48,893,000 24,850,700 0.5083 0.500 0.500 0.510 0.485 0.580 48,893,000 0.5083 -7.41%
2024-05-20 0 0.540 0.540 0.550 0.480 0.550 40,482,000 21,396,445 0.5285 0.540 0.540 0.550 0.480 0.550 40,482,000 0.5285 12.50%
2024-05-17 0 0.480 0.480 0.490 0.470 0.530 32,175,704 15,821,025 0.4917 0.480 0.480 0.490 0.470 0.530 32,175,704 0.4917 -4.00%
2024-05-16 0 0.500 0.500 0.510 0.495 0.560 36,309,281 18,583,309 0.5118 0.500 0.500 0.510 0.495 0.560 36,309,281 0.5118 -7.41%
2024-05-14 0 0.540 0.530 0.540 0.520 0.650 49,160,394 28,049,362 0.5706 0.540 0.530 0.540 0.520 0.650 49,160,394 0.5706 -10.00%
2024-05-13 0 0.600 0.600 0.610 0.600 0.710 50,505,000 32,467,430 0.6429 0.600 0.600 0.610 0.600 0.710 50,505,000 0.6429 -6.25%
2024-05-10 0 0.640 0.630 0.640 0.580 0.690 55,849,000 34,923,190 0.6253 0.640 0.630 0.640 0.580 0.690 55,849,000 0.6253 1.59%
2024-05-09 0 0.630 0.620 0.630 0.570 0.700 89,810,000 56,966,090 0.6343 0.630 0.620 0.630 0.570 0.700 89,810,000 0.6343 6.78%
2024-05-08 0 0.590 0.580 0.590 0.445 0.660 92,819,143 52,627,144 0.5670 0.590 0.580 0.590 0.445 0.660 92,819,143 0.5670 32.58%
2024-05-07 0 0.445 0.445 0.450 0.445 0.480 13,510,000 6,233,090 0.4614 0.445 0.445 0.450 0.445 0.480 13,510,000 0.4614 -3.26%
2024-05-06 0 0.460 0.460 0.465 0.400 0.480 34,038,000 14,992,370 0.4405 0.460 0.460 0.465 0.400 0.480 34,038,000 0.4405 8.24%
2024-05-03 0 0.425 0.420 0.425 0.395 0.540 42,505,281 18,508,486 0.4354 0.425 0.420 0.425 0.395 0.540 42,505,281 0.4354 -13.27%
2024-05-02 0 0.490 0.485 0.490 0.450 0.510 15,233,000 7,384,010 0.4847 0.490 0.485 0.490 0.450 0.510 15,233,000 0.4847 3.16%
2024-04-30 0 0.475 0.470 0.475 0.425 0.500 41,830,000 19,882,195 0.4753 0.475 0.470 0.475 0.425 0.500 41,830,000 0.4753 10.47%
2024-04-29 0 0.430 0.430 0.435 0.380 0.460 37,079,986 15,873,215 0.4281 0.430 0.430 0.435 0.380 0.460 37,079,986 0.4281 16.22%
2024-04-26 0 0.370 0.360 0.370 0.355 0.385 14,238,000 5,267,800 0.3700 0.370 0.360 0.370 0.355 0.385 14,238,000 0.3700 0.00%
2024-04-25 0 0.370 0.360 0.370 0.330 0.380 24,082,000 8,617,085 0.3578 0.370 0.360 0.370 0.330 0.380 24,082,000 0.3578 13.85%
2024-04-24 0 0.325 0.325 0.330 0.300 0.335 10,787,000 3,463,015 0.3210 0.325 0.325 0.330 0.300 0.335 10,787,000 0.3210 4.84%
2024-04-23 0 0.310 0.305 0.310 0.280 0.315 7,048,000 2,132,475 0.3026 0.310 0.305 0.310 0.280 0.315 7,048,000 0.3026 8.77%
2024-04-22 0 0.285 0.280 0.285 0.280 0.300 2,474,000 711,990 0.2878 0.285 0.280 0.285 0.280 0.300 2,474,000 0.2878 -1.72%
2024-04-19 0 0.290 0.290 0.295 0.280 0.315 8,421,563 2,441,427 0.2899 0.290 0.290 0.295 0.280 0.315 8,421,563 0.2899 -6.45%
2024-04-18 0 0.310 0.305 0.310 0.300 0.315 2,654,000 817,565 0.3081 0.310 0.305 0.310 0.300 0.315 2,654,000 0.3081 1.64%
2024-04-17 0 0.305 0.305 0.310 0.305 0.325 6,921,000 2,167,270 0.3131 0.305 0.305 0.310 0.305 0.325 6,921,000 0.3131 -4.69%
2024-04-16 0 0.320 0.310 0.320 0.310 0.345 9,558,000 3,080,430 0.3223 0.320 0.310 0.320 0.310 0.345 9,558,000 0.3223 -8.57%
2024-04-15 0 0.350 0.340 0.350 0.330 0.365 7,205,408 2,476,100 0.3436 0.350 0.340 0.350 0.330 0.365 7,205,408 0.3436 0.00%
2024-04-12 0 0.350 0.345 0.350 0.330 0.355 8,602,457 2,913,098 0.3386 0.350 0.345 0.350 0.330 0.355 8,602,457 0.3386 2.94%
2024-04-11 0 0.340 0.340 0.345 0.335 0.370 12,294,408 4,288,639 0.3488 0.340 0.340 0.345 0.335 0.370 12,294,408 0.3488 -2.86%
2024-04-10 0 0.350 0.345 0.350 0.330 0.375 38,282,150 13,461,647 0.3516 0.350 0.345 0.350 0.330 0.375 38,282,150 0.3516 -4.11%
2024-04-09 0 0.365 0.360 0.365 0.270 0.400 118,904,140 42,081,126 0.3539 0.365 0.360 0.365 0.270 0.400 118,904,140 0.3539 35.19%
2024-04-08 0 0.270 0.260 0.270 0.248 0.270 9,612,000 2,477,910 0.2578 0.270 0.260 0.270 0.248 0.270 9,612,000 0.2578 3.85%
2024-04-05 0 0.260 0.250 0.255 0.250 0.275 5,289,000 1,361,305 0.2574 0.260 0.250 0.255 0.250 0.275 5,289,000 0.2574 -3.70%
2024-04-03 0 0.270 0.260 0.270 0.250 0.270 2,797,000 720,405 0.2576 0.270 0.260 0.270 0.250 0.270 2,797,000 0.2576 3.85%
2024-04-02 0 0.260 0.255 0.260 0.250 0.270 5,272,000 1,382,100 0.2622 0.260 0.255 0.260 0.250 0.270 5,272,000 0.2622 4.00%
2024-03-28 0 0.250 0.248 0.250 0.247 0.255 1,443,000 360,347 0.2497 0.250 0.248 0.250 0.247 0.255 1,443,000 0.2497 0.40%
2024-03-27 0 0.249 0.249 0.250 0.248 0.270 6,763,000 1,733,119 0.2563 0.249 0.249 0.250 0.248 0.270 6,763,000 0.2563 -7.78%
2024-03-26 0 0.270 0.265 0.270 0.235 0.280 26,594,408 7,057,705 0.2654 0.270 0.265 0.270 0.235 0.280 26,594,408 0.2654 17.39%
2024-03-25 0 0.230 0.228 0.230 0.223 0.235 5,512,000 1,252,413 0.2272 0.230 0.228 0.230 0.223 0.235 5,512,000 0.2272 -2.95%
2024-03-22 0 0.237 0.236 0.237 0.230 0.241 3,930,000 918,982 0.2338 0.237 0.236 0.237 0.230 0.241 3,930,000 0.2338 -3.66%
2024-03-21 0 0.246 0.244 0.246 0.243 0.265 6,354,000 1,589,094 0.2501 0.246 0.244 0.246 0.243 0.265 6,354,000 0.2501 -3.53%
2024-03-20 0 0.255 0.250 0.255 0.230 0.260 12,346,520 3,063,595 0.2481 0.255 0.250 0.255 0.230 0.260 12,346,520 0.2481 8.05%
2024-03-19 0 0.236 0.236 0.237 0.234 0.246 1,104,000 261,760 0.2371 0.236 0.236 0.237 0.234 0.246 1,104,000 0.2371 0.43%
2024-03-18 0 0.235 0.235 0.240 0.233 0.255 6,803,563 1,650,651 0.2426 0.235 0.235 0.240 0.233 0.255 6,803,563 0.2426 0.86%
2024-03-15 0 0.233 0.227 0.233 0.225 0.237 4,567,000 1,061,029 0.2323 0.233 0.227 0.233 0.225 0.237 4,567,000 0.2323 -2.92%
2024-03-14 0 0.240 0.237 0.240 0.230 0.255 7,457,000 1,813,265 0.2432 0.240 0.237 0.240 0.230 0.255 7,457,000 0.2432 4.35%
2024-03-13 0 0.230 0.227 0.230 0.224 0.232 3,929,000 889,998 0.2265 0.230 0.227 0.230 0.224 0.232 3,929,000 0.2265 -1.71%
2024-03-12 0 0.234 0.234 0.235 0.225 0.239 3,434,281 792,037 0.2306 0.234 0.234 0.235 0.225 0.239 3,434,281 0.2306 0.86%
2024-03-11 0 0.232 0.232 0.238 0.224 0.241 2,446,408 567,264 0.2319 0.232 0.232 0.238 0.224 0.241 2,446,408 0.2319 0.87%
2024-03-08 0 0.230 0.230 0.238 0.226 0.250 11,119,000 2,580,940 0.2321 0.230 0.230 0.238 0.226 0.250 11,119,000 0.2321 -7.26%
2024-03-07 0 0.248 0.247 0.248 0.231 0.260 3,965,535 968,640 0.2443 0.248 0.247 0.248 0.231 0.260 3,965,535 0.2443 1.22%
2024-03-06 0 0.245 0.241 0.245 0.230 0.247 3,985,000 942,589 0.2365 0.245 0.241 0.245 0.230 0.247 3,985,000 0.2365 -2.00%
2024-03-05 0 0.250 0.250 0.255 0.240 0.270 11,209,000 2,830,351 0.2525 0.250 0.250 0.255 0.240 0.270 11,209,000 0.2525 -7.41%
2024-03-04 0 0.270 0.270 0.275 0.270 0.275 3,124,169 848,183 0.2715 0.270 0.270 0.275 0.270 0.275 3,124,169 0.2715 -3.57%
2024-03-01 0 0.280 0.280 0.285 0.275 0.295 4,931,000 1,410,845 0.2861 0.280 0.280 0.285 0.275 0.295 4,931,000 0.2861 -1.75%
2024-02-29 0 0.285 0.280 0.285 0.270 0.300 9,536,000 2,709,265 0.2841 0.285 0.280 0.285 0.270 0.300 9,536,000 0.2841 -1.72%
2024-02-28 0 0.290 0.285 0.290 0.255 0.295 22,541,282 6,364,112 0.2823 0.290 0.285 0.290 0.255 0.295 22,541,282 0.2823 11.54%
2024-02-27 0 0.260 0.255 0.260 0.246 0.285 19,446,056 5,039,891 0.2592 0.260 0.255 0.260 0.246 0.285 19,446,056 0.2592 -3.70%
2024-02-26 0 0.270 0.270 0.275 0.221 0.275 20,442,000 5,236,156 0.2561 0.270 0.270 0.275 0.221 0.275 20,442,000 0.2561 18.94%
2024-02-23 0 0.227 0.227 0.230 0.220 0.238 8,882,000 2,028,801 0.2284 0.227 0.227 0.230 0.220 0.238 8,882,000 0.2284 -4.62%
2024-02-22 0 0.238 0.235 0.238 0.227 0.255 26,750,000 6,393,244 0.2390 0.238 0.235 0.238 0.227 0.255 26,750,000 0.2390 -2.06%
2024-02-21 0 0.243 0.240 0.243 0.170 0.244 48,325,153 10,270,153 0.2125 0.243 0.240 0.243 0.170 0.244 48,325,153 0.2125 42.11%
2024-02-20 0 0.171 0.171 0.175 0.170 0.176 3,329,485 573,220 0.1722 0.171 0.171 0.175 0.170 0.176 3,329,485 0.1722 -2.84%
2024-02-19 0 0.176 0.176 0.177 0.170 0.179 4,969,000 863,234 0.1737 0.176 0.176 0.177 0.170 0.179 4,969,000 0.1737 -1.12%
2024-02-16 0 0.178 0.178 0.179 0.176 0.185 3,604,000 646,377 0.1793 0.178 0.178 0.179 0.176 0.185 3,604,000 0.1793 -2.73%
2024-02-15 0 0.183 0.180 0.184 0.177 0.185 2,080,000 373,502 0.1796 0.183 0.180 0.184 0.177 0.185 2,080,000 0.1796 0.55%
2024-02-14 0 0.182 0.181 0.182 0.176 0.190 6,542,000 1,186,743 0.1814 0.182 0.181 0.182 0.176 0.190 6,542,000 0.1814 -3.70%
2024-02-09 0 0.189 0.184 0.189 0.171 0.199 3,531,000 662,195 0.1875 0.189 0.184 0.189 0.171 0.199 3,531,000 0.1875 -5.03%
2024-02-08 0 0.199 0.196 0.199 0.190 0.222 15,847,000 3,245,855 0.2048 0.199 0.196 0.199 0.190 0.222 15,847,000 0.2048 -3.86%
2024-02-07 0 0.207 0.205 0.207 0.165 0.207 40,330,281 7,543,442 0.1870 0.207 0.205 0.207 0.165 0.207 40,330,281 0.1870 19.65%
2024-02-06 0 0.173 0.173 0.175 0.166 0.200 38,566,520 6,899,862 0.1789 0.173 0.173 0.175 0.166 0.200 38,566,520 0.1789 -11.73%
2024-02-05 0 0.196 0.196 0.198 0.181 0.465 82,882,000 18,435,348 0.2224 0.196 0.196 0.198 0.181 0.465 82,882,000 0.2224 -60.40%
2024-02-02 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2023-03-29 0 0.495 0.490 0.495 0.490 0.510 6,774,000 3,372,825 0.4979 0.495 0.490 0.495 0.490 0.510 6,774,000 0.4979 -2.94%
2023-03-28 0 0.510 0.500 0.510 0.495 0.510 4,630,395 2,336,877 0.5047 0.510 0.500 0.510 0.495 0.510 4,630,395 0.5047 2.00%
2023-03-27 0 0.500 0.500 0.510 0.500 0.520 4,569,000 2,325,690 0.5090 0.500 0.500 0.510 0.500 0.520 4,569,000 0.5090 -5.66%
2023-03-24 0 0.530 0.520 0.530 0.510 0.530 3,229,000 1,689,750 0.5233 0.530 0.520 0.530 0.510 0.530 3,229,000 0.5233 0.00%
2023-03-23 0 0.530 0.530 0.540 0.520 0.540 2,706,000 1,425,540 0.5268 0.530 0.530 0.540 0.520 0.540 2,706,000 0.5268 0.00%
2023-03-22 0 0.530 0.530 0.540 0.530 0.560 1,422,000 766,690 0.5392 0.530 0.530 0.540 0.530 0.560 1,422,000 0.5392 -1.85%
2023-03-21 0 0.540 0.530 0.540 0.510 0.540 2,413,000 1,264,180 0.5239 0.540 0.530 0.540 0.510 0.540 2,413,000 0.5239 5.88%
2023-03-20 0 0.510 0.510 0.520 0.510 0.550 5,806,000 3,060,450 0.5271 0.510 0.510 0.520 0.510 0.550 5,806,000 0.5271 -7.27%
2023-03-17 0 0.550 0.530 0.550 0.530 0.550 4,300,000 2,322,410 0.5401 0.550 0.530 0.550 0.530 0.550 4,300,000 0.5401 5.77%
2023-03-16 0 0.520 0.520 0.530 0.520 0.550 7,184,000 3,786,620 0.5271 0.520 0.520 0.530 0.520 0.550 7,184,000 0.5271 -7.14%
2023-03-15 0 0.560 0.550 0.560 0.540 0.570 2,771,000 1,542,830 0.5568 0.560 0.550 0.560 0.540 0.570 2,771,000 0.5568 3.70%
2023-03-14 0 0.540 0.530 0.540 0.530 0.560 4,795,000 2,655,190 0.5537 0.540 0.530 0.540 0.530 0.560 4,795,000 0.5537 -5.26%
2023-03-13 0 0.570 0.560 0.570 0.550 0.580 3,707,718 2,078,497 0.5606 0.570 0.560 0.570 0.550 0.580 3,707,718 0.5606 3.64%
2023-03-10 0 0.550 0.550 0.560 0.550 0.570 8,067,000 4,498,120 0.5576 0.550 0.550 0.560 0.550 0.570 8,067,000 0.5576 -5.17%
2023-03-09 0 0.580 0.570 0.580 0.570 0.600 7,586,900 4,423,042 0.5830 0.580 0.570 0.580 0.570 0.600 7,586,900 0.5830 -1.69%
2023-03-08 0 0.590 0.590 0.610 0.590 0.610 6,023,000 3,610,720 0.5995 0.590 0.590 0.610 0.590 0.610 6,023,000 0.5995 -3.28%
2023-03-07 0 0.610 0.610 0.620 0.610 0.640 8,179,000 5,062,270 0.6189 0.610 0.610 0.620 0.610 0.640 8,179,000 0.6189 -1.61%
2023-03-06 0 0.620 0.620 0.630 0.620 0.640 2,220,000 1,385,180 0.6240 0.620 0.620 0.630 0.620 0.640 2,220,000 0.6240 -3.12%
2023-03-03 0 0.640 0.630 0.640 0.620 0.640 2,358,647 1,487,028 0.6305 0.640 0.630 0.640 0.620 0.640 2,358,647 0.6305 1.59%
2023-03-02 0 0.630 0.620 0.630 0.620 0.640 2,254,225 1,413,835 0.6272 0.630 0.620 0.630 0.620 0.640 2,254,225 0.6272 0.00%
2023-03-01 0 0.630 0.630 0.640 0.610 0.640 3,797,000 2,373,170 0.6250 0.630 0.630 0.640 0.610 0.640 3,797,000 0.6250 3.28%
2023-02-28 0 0.610 0.600 0.610 0.600 0.620 4,243,000 2,611,370 0.6155 0.610 0.600 0.610 0.600 0.620 4,243,000 0.6155 -1.61%
2023-02-27 0 0.620 0.620 0.630 0.610 0.630 5,182,000 3,213,280 0.6201 0.620 0.620 0.630 0.610 0.630 5,182,000 0.6201 -1.59%
2023-02-24 0 0.630 0.620 0.630 0.620 0.640 3,316,000 2,063,780 0.6224 0.630 0.620 0.630 0.620 0.640 3,316,000 0.6224 -1.56%
2023-02-23 0 0.640 0.640 0.650 0.620 0.650 2,187,000 1,392,430 0.6367 0.640 0.640 0.650 0.620 0.650 2,187,000 0.6367 1.59%
2023-02-22 0 0.630 0.620 0.630 0.620 0.640 5,823,000 3,660,670 0.6287 0.630 0.620 0.630 0.620 0.640 5,823,000 0.6287 0.00%
2023-02-21 0 0.630 0.630 0.640 0.620 0.660 3,024,000 1,943,417 0.6427 0.630 0.630 0.640 0.620 0.660 3,024,000 0.6427 -1.56%
2023-02-20 0 0.640 0.640 0.650 0.620 0.650 5,294,000 3,379,040 0.6383 0.640 0.640 0.650 0.620 0.650 5,294,000 0.6383 3.23%
2023-02-17 0 0.620 0.620 0.630 0.610 0.640 9,578,000 5,967,940 0.6231 0.620 0.620 0.630 0.610 0.640 9,578,000 0.6231 -3.12%
2023-02-16 0 0.640 0.640 0.650 0.640 0.680 10,221,000 6,645,140 0.6501 0.640 0.640 0.650 0.640 0.680 10,221,000 0.6501 -3.03%
2023-02-15 0 0.660 0.650 0.660 0.640 0.690 10,959,000 7,198,570 0.6569 0.660 0.650 0.660 0.640 0.690 10,959,000 0.6569 -2.94%
2023-02-14 0 0.680 0.680 0.690 0.630 0.690 15,466,000 10,071,770 0.6512 0.680 0.680 0.690 0.630 0.690 15,466,000 0.6512 3.03%
2023-02-13 0 0.660 0.650 0.660 0.630 0.660 3,279,200 2,112,862 0.6443 0.660 0.650 0.660 0.630 0.660 3,279,200 0.6443 0.00%
2023-02-10 0 0.660 0.650 0.660 0.640 0.670 4,482,000 2,929,190 0.6535 0.660 0.650 0.660 0.640 0.670 4,482,000 0.6535 0.00%
2023-02-09 0 0.660 0.650 0.660 0.640 0.720 39,585,000 26,646,440 0.6731 0.660 0.650 0.660 0.640 0.720 39,585,000 0.6731 -8.33%
2023-02-08 0 0.720 0.710 0.720 0.710 0.730 3,089,000 2,223,440 0.7198 0.720 0.710 0.720 0.710 0.730 3,089,000 0.7198 0.00%
2023-02-07 0 0.720 0.720 0.730 0.710 0.740 2,933,423 2,129,951 0.7261 0.720 0.720 0.730 0.710 0.740 2,933,423 0.7261 -1.37%
2023-02-06 0 0.730 0.720 0.730 0.710 0.740 4,970,000 3,570,620 0.7184 0.730 0.720 0.730 0.710 0.740 4,970,000 0.7184 -1.35%
2023-02-03 0 0.740 0.740 0.750 0.740 0.810 11,947,000 9,048,980 0.7574 0.740 0.740 0.750 0.740 0.810 11,947,000 0.7574 -7.50%
2023-02-02 0 0.800 0.800 0.810 0.760 0.810 12,041,056 9,454,261 0.7852 0.800 0.800 0.810 0.760 0.810 12,041,056 0.7852 3.90%
2023-02-01 0 0.770 0.760 0.770 0.740 0.790 9,681,000 7,455,450 0.7701 0.770 0.760 0.770 0.740 0.790 9,681,000 0.7701 5.48%
2023-01-31 0 0.730 0.730 0.740 0.710 0.740 3,827,000 2,772,600 0.7245 0.730 0.730 0.740 0.710 0.740 3,827,000 0.7245 1.39%
2023-01-30 0 0.720 0.710 0.720 0.710 0.770 6,793,000 5,018,450 0.7388 0.720 0.710 0.720 0.710 0.770 6,793,000 0.7388 -5.26%
2023-01-27 0 0.760 0.760 0.770 0.750 0.800 9,504,000 7,372,170 0.7757 0.760 0.760 0.770 0.750 0.800 9,504,000 0.7757 -1.30%
2023-01-26 0 0.770 0.770 0.780 0.710 0.800 14,268,340 10,878,426 0.7624 0.770 0.770 0.780 0.710 0.800 14,268,340 0.7624 6.94%
2023-01-20 0 0.720 0.710 0.720 0.700 0.730 4,857,000 3,468,650 0.7142 0.720 0.710 0.720 0.700 0.730 4,857,000 0.7142 1.41%
2023-01-19 0 0.710 0.710 0.720 0.660 0.710 6,067,000 4,214,690 0.6947 0.710 0.710 0.720 0.660 0.710 6,067,000 0.6947 4.41%
2023-01-18 0 0.680 0.670 0.680 0.660 0.700 4,118,000 2,772,150 0.6732 0.680 0.670 0.680 0.660 0.700 4,118,000 0.6732 0.00%
2023-01-17 0 0.680 0.660 0.680 0.660 0.680 2,664,000 1,786,150 0.6705 0.680 0.660 0.680 0.660 0.680 2,664,000 0.6705 1.49%
2023-01-16 0 0.670 0.670 0.680 0.660 0.710 7,497,000 5,091,490 0.6791 0.670 0.670 0.680 0.660 0.710 7,497,000 0.6791 -2.90%
2023-01-13 0 0.690 0.690 0.700 0.690 0.710 2,243,000 1,566,480 0.6984 0.690 0.690 0.700 0.690 0.710 2,243,000 0.6984 -1.43%
2023-01-12 0 0.700 0.700 0.710 0.700 0.740 4,063,000 2,907,730 0.7157 0.700 0.700 0.710 0.700 0.740 4,063,000 0.7157 -2.78%
2023-01-11 0 0.720 0.710 0.720 0.700 0.740 8,618,000 6,230,190 0.7229 0.720 0.710 0.720 0.700 0.740 8,618,000 0.7229 4.35%
2023-01-10 0 0.690 0.690 0.710 0.690 0.740 4,247,000 3,011,880 0.7092 0.690 0.690 0.710 0.690 0.740 4,247,000 0.7092 -4.17%
2023-01-09 0 0.720 0.710 0.720 0.660 0.720 10,753,845 7,384,890 0.6867 0.720 0.710 0.720 0.660 0.720 10,753,845 0.6867 5.88%
2023-01-06 0 0.680 0.670 0.680 0.640 0.680 8,124,000 5,417,670 0.6669 0.680 0.670 0.680 0.640 0.680 8,124,000 0.6669 6.25%
2023-01-05 0 0.640 0.640 0.650 0.630 0.650 5,450,056 3,468,453 0.6364 0.640 0.640 0.650 0.630 0.650 5,450,056 0.6364 0.00%
2023-01-04 0 0.640 0.630 0.640 0.620 0.650 5,706,000 3,632,540 0.6366 0.640 0.630 0.640 0.620 0.650 5,706,000 0.6366 1.59%
2023-01-03 0 0.630 0.630 0.640 0.610 0.650 4,732,000 2,961,410 0.6258 0.630 0.630 0.640 0.610 0.650 4,732,000 0.6258 -1.56%
2022-12-30 0 0.640 0.630 0.640 0.620 0.640 2,162,000 1,360,670 0.6294 0.640 0.630 0.640 0.620 0.640 2,162,000 0.6294 1.59%
2022-12-29 0 0.630 0.630 0.640 0.630 0.650 844,000 537,280 0.6366 0.630 0.630 0.640 0.630 0.650 844,000 0.6366 -3.08%
2022-12-28 0 0.650 0.640 0.650 0.630 0.660 2,827,000 1,818,640 0.6433 0.650 0.640 0.650 0.630 0.660 2,827,000 0.6433 3.17%
2022-12-23 0 0.630 0.630 0.650 0.630 0.650 1,068,000 680,490 0.6372 0.630 0.630 0.650 0.630 0.650 1,068,000 0.6372 -1.56%
2022-12-22 0 0.640 0.640 0.650 0.640 0.670 998,000 651,650 0.6530 0.640 0.640 0.650 0.640 0.670 998,000 0.6530 -1.54%
2022-12-21 0 0.650 0.630 0.650 0.630 0.660 2,594,000 1,670,600 0.6440 0.650 0.630 0.650 0.630 0.660 2,594,000 0.6440 1.56%
2022-12-20 0 0.640 0.630 0.640 0.630 0.660 3,660,000 2,341,890 0.6399 0.640 0.630 0.640 0.630 0.660 3,660,000 0.6399 -3.03%
2022-12-19 0 0.660 0.670 0.680 0.650 0.690 2,677,000 1,802,980 0.6735 0.660 0.670 0.680 0.650 0.690 2,677,000 0.6735 -1.49%
2022-12-16 0 0.670 0.660 0.670 0.630 0.670 2,809,000 1,829,420 0.6513 0.670 0.660 0.670 0.630 0.670 2,809,000 0.6513 1.52%
2022-12-15 0 0.660 0.660 0.670 0.650 0.680 3,286,000 2,178,010 0.6628 0.660 0.660 0.670 0.650 0.680 3,286,000 0.6628 -2.94%
2022-12-14 0 0.680 0.680 0.700 0.680 0.720 3,136,000 2,190,540 0.6985 0.680 0.680 0.700 0.680 0.720 3,136,000 0.6985 -2.86%
2022-12-13 0 0.700 0.700 0.710 0.700 0.730 1,664,000 1,184,850 0.7120 0.700 0.700 0.710 0.700 0.730 1,664,000 0.7120 0.00%
2022-12-12 0 0.700 0.700 0.710 0.700 0.740 6,854,000 4,921,100 0.7180 0.700 0.700 0.710 0.700 0.740 6,854,000 0.7180 -5.41%
2022-12-09 0 0.740 0.740 0.750 0.710 0.760 5,302,000 3,921,650 0.7397 0.740 0.740 0.750 0.710 0.760 5,302,000 0.7397 4.23%
2022-12-08 0 0.710 0.710 0.720 0.700 0.730 3,985,000 2,847,964 0.7147 0.710 0.710 0.720 0.700 0.730 3,985,000 0.7147 1.43%
2022-12-07 0 0.700 0.700 0.710 0.700 0.750 7,598,900 5,551,347 0.7305 0.700 0.700 0.710 0.700 0.750 7,598,900 0.7305 -4.11%
2022-12-06 0 0.730 0.730 0.740 0.690 0.750 9,265,000 6,760,543 0.7297 0.730 0.730 0.740 0.690 0.750 9,265,000 0.7297 4.29%
2022-12-05 0 0.700 0.700 0.720 0.640 0.730 17,930,197 12,347,920 0.6887 0.700 0.700 0.720 0.640 0.730 17,930,197 0.6887 9.38%
2022-12-02 0 0.640 0.630 0.640 0.630 0.650 1,683,834 1,075,636 0.6388 0.640 0.630 0.640 0.630 0.650 1,683,834 0.6388 0.00%
2022-12-01 0 0.640 0.630 0.640 0.630 0.700 7,212,000 4,764,050 0.6606 0.640 0.630 0.640 0.630 0.700 7,212,000 0.6606 -3.03%
2022-11-30 0 0.660 0.640 0.660 0.620 0.660 3,784,000 2,440,639 0.6450 0.660 0.640 0.660 0.620 0.660 3,784,000 0.6450 4.76%
2022-11-29 0 0.630 0.620 0.630 0.600 0.630 2,467,600 1,521,031 0.6164 0.630 0.620 0.630 0.600 0.630 2,467,600 0.6164 5.00%
2022-11-28 0 0.600 0.600 0.620 0.590 0.620 2,536,000 1,528,040 0.6025 0.600 0.600 0.620 0.590 0.620 2,536,000 0.6025 -4.76%
2022-11-25 0 0.630 0.610 0.630 0.600 0.630 2,936,000 1,794,080 0.6111 0.630 0.610 0.630 0.600 0.630 2,936,000 0.6111 0.00%
2022-11-24 0 0.630 0.610 0.630 0.610 0.630 1,560,000 969,340 0.6214 0.630 0.610 0.630 0.610 0.630 1,560,000 0.6214 5.00%
2022-11-23 0 0.600 0.600 0.620 0.600 0.640 4,113,000 2,531,740 0.6155 0.600 0.600 0.620 0.600 0.640 4,113,000 0.6155 -3.23%
2022-11-22 0 0.620 0.610 0.620 0.600 0.640 4,266,000 2,640,398 0.6189 0.620 0.610 0.620 0.600 0.640 4,266,000 0.6189 -1.59%
2022-11-21 0 0.630 0.630 0.650 0.620 0.650 2,746,000 1,735,460 0.6320 0.630 0.630 0.650 0.620 0.650 2,746,000 0.6320 -3.08%
2022-11-18 0 0.650 0.640 0.650 0.640 0.670 4,061,281 2,647,514 0.6519 0.650 0.640 0.650 0.640 0.670 4,061,281 0.6519 0.00%
2022-11-17 0 0.650 0.650 0.660 0.630 0.680 9,603,000 6,191,270 0.6447 0.650 0.650 0.660 0.630 0.680 9,603,000 0.6447 -4.41%
2022-11-16 0 0.680 0.680 0.690 0.650 0.720 10,901,000 7,505,820 0.6885 0.680 0.680 0.690 0.650 0.720 10,901,000 0.6885 3.03%
2022-11-15 0 0.660 0.650 0.660 0.600 0.670 12,787,000 8,251,740 0.6453 0.660 0.650 0.660 0.600 0.670 12,787,000 0.6453 6.45%
2022-11-14 0 0.620 0.610 0.620 0.590 0.620 9,682,000 5,851,074 0.6043 0.620 0.610 0.620 0.590 0.620 9,682,000 0.6043 6.90%
2022-11-11 0 0.580 0.580 0.590 0.560 0.600 5,482,200 3,181,298 0.5803 0.580 0.580 0.590 0.560 0.600 5,482,200 0.5803 5.45%
2022-11-10 0 0.550 0.550 0.560 0.550 0.570 2,037,000 1,135,110 0.5572 0.550 0.550 0.560 0.550 0.570 2,037,000 0.5572 -3.51%
2022-11-09 0 0.570 0.570 0.590 0.570 0.620 4,547,000 2,688,910 0.5914 0.570 0.570 0.590 0.570 0.620 4,547,000 0.5914 -5.00%
2022-11-08 0 0.600 0.600 0.610 0.590 0.620 2,804,000 1,696,720 0.6051 0.600 0.600 0.610 0.590 0.620 2,804,000 0.6051 -3.23%
2022-11-07 0 0.620 0.610 0.620 0.570 0.620 8,857,003 5,355,271 0.6046 0.620 0.610 0.620 0.570 0.620 8,857,003 0.6046 10.71%
2022-11-04 0 0.560 0.560 0.570 0.520 0.580 9,235,625 5,172,765 0.5601 0.560 0.560 0.570 0.520 0.580 9,235,625 0.5601 7.69%
2022-11-03 0 0.520 0.520 0.530 0.510 0.540 2,381,450 1,239,385 0.5204 0.520 0.520 0.530 0.510 0.540 2,381,450 0.5204 -3.70%
2022-11-02 0 0.540 0.530 0.540 0.500 0.560 4,520,600 2,413,312 0.5338 0.540 0.530 0.540 0.500 0.560 4,520,600 0.5338 5.88%
2022-11-01 0 0.510 0.510 0.520 0.470 0.520 6,197,000 3,112,174 0.5022 0.510 0.510 0.520 0.470 0.520 6,197,000 0.5022 7.37%
2022-10-31 0 0.475 0.475 0.480 0.475 0.510 5,946,000 2,922,450 0.4915 0.475 0.475 0.480 0.475 0.510 5,946,000 0.4915 -6.86%
2022-10-28 0 0.510 0.500 0.510 0.495 0.580 12,027,000 6,067,780 0.5045 0.510 0.500 0.510 0.495 0.580 12,027,000 0.5045 -8.93%
2022-10-27 0 0.560 0.540 0.560 0.530 0.580 8,023,000 4,443,190 0.5538 0.560 0.540 0.560 0.530 0.580 8,023,000 0.5538 9.80%
2022-10-26 0 0.510 0.500 0.510 0.500 0.550 8,960,200 4,622,018 0.5158 0.510 0.500 0.510 0.500 0.550 8,960,200 0.5158 -1.92%
2022-10-25 0 0.520 0.510 0.520 0.475 0.540 6,676,000 3,422,947 0.5127 0.520 0.510 0.520 0.475 0.540 6,676,000 0.5127 6.12%
2022-10-24 0 0.490 0.485 0.490 0.480 0.560 15,218,000 7,731,070 0.5080 0.490 0.485 0.490 0.480 0.560 15,218,000 0.5080 -10.91%
2022-10-21 0 0.550 0.550 0.560 0.550 0.610 6,083,000 3,542,040 0.5823 0.550 0.550 0.560 0.550 0.610 6,083,000 0.5823 -8.33%
2022-10-20 0 0.600 0.590 0.600 0.590 0.630 8,436,000 5,056,700 0.5994 0.600 0.590 0.600 0.590 0.630 8,436,000 0.5994 -4.76%
2022-10-19 0 0.630 0.620 0.630 0.620 0.690 6,424,400 4,109,794 0.6397 0.630 0.620 0.630 0.620 0.690 6,424,400 0.6397 -5.97%
2022-10-18 0 0.670 0.670 0.680 0.640 0.680 3,477,000 2,310,690 0.6646 0.670 0.670 0.680 0.640 0.680 3,477,000 0.6646 3.08%
2022-10-17 0 0.650 0.650 0.660 0.620 0.660 2,779,000 1,768,300 0.6363 0.650 0.650 0.660 0.620 0.660 2,779,000 0.6363 -1.52%
2022-10-14 0 0.660 0.650 0.660 0.650 0.690 3,805,000 2,539,980 0.6675 0.660 0.650 0.660 0.650 0.690 3,805,000 0.6675 1.54%
2022-10-13 0 0.650 0.630 0.650 0.630 0.660 4,297,225 2,744,271 0.6386 0.650 0.630 0.650 0.630 0.660 4,297,225 0.6386 -1.52%
2022-10-12 0 0.660 0.660 0.670 0.620 0.680 5,375,000 3,432,819 0.6387 0.660 0.660 0.670 0.620 0.680 5,375,000 0.6387 1.54%
2022-10-11 0 0.650 0.650 0.660 0.650 0.710 13,034,000 8,893,540 0.6823 0.650 0.650 0.660 0.650 0.710 13,034,000 0.6823 -9.72%
2022-10-10 0 0.720 0.710 0.720 0.710 0.750 2,658,000 1,903,552 0.7162 0.720 0.710 0.720 0.710 0.750 2,658,000 0.7162 -4.00%
2022-10-07 0 0.750 0.740 0.750 0.730 0.760 1,327,000 982,650 0.7405 0.750 0.740 0.750 0.730 0.760 1,327,000 0.7405 -1.32%
2022-10-06 0 0.760 0.760 0.770 0.740 0.790 1,960,000 1,483,120 0.7567 0.760 0.760 0.770 0.740 0.790 1,960,000 0.7567 -3.80%
2022-10-05 0 0.790 0.780 0.790 0.770 0.790 2,888,056 2,246,122 0.7777 0.790 0.780 0.790 0.770 0.790 2,888,056 0.7777 5.33%
2022-10-03 0 0.750 0.740 0.750 0.710 0.760 2,958,000 2,194,590 0.7419 0.750 0.740 0.750 0.710 0.760 2,958,000 0.7419 5.63%
2022-09-30 0 0.710 0.710 0.720 0.700 0.740 5,706,599 4,092,078 0.7171 0.710 0.710 0.720 0.700 0.740 5,706,599 0.7171 -1.39%
2022-09-29 0 0.720 0.710 0.720 0.700 0.780 8,843,000 6,429,370 0.7271 0.720 0.710 0.720 0.700 0.780 8,843,000 0.7271 -6.49%
2022-09-28 0 0.770 0.750 0.770 0.750 0.800 6,245,042 4,781,341 0.7656 0.770 0.750 0.770 0.750 0.800 6,245,042 0.7656 -4.94%
2022-09-27 0 0.810 0.800 0.810 0.770 0.820 3,215,310 2,539,149 0.7897 0.810 0.800 0.810 0.770 0.820 3,215,310 0.7897 3.85%
2022-09-26 0 0.780 0.780 0.790 0.770 0.820 6,069,000 4,794,510 0.7900 0.780 0.780 0.790 0.770 0.820 6,069,000 0.7900 -2.50%
2022-09-23 0 0.800 0.800 0.810 0.800 0.830 3,426,000 2,775,280 0.8101 0.800 0.800 0.810 0.800 0.830 3,426,000 0.8101 -3.61%
2022-09-22 0 0.830 0.820 0.830 0.800 0.840 3,811,282 3,114,245 0.8171 0.830 0.820 0.830 0.800 0.840 3,811,282 0.8171 0.00%
2022-09-21 0 0.830 0.820 0.830 0.820 0.860 5,941,000 4,940,240 0.8316 0.830 0.820 0.830 0.820 0.860 5,941,000 0.8316 -2.35%
2022-09-20 0 0.850 0.850 0.860 0.850 0.870 1,535,000 1,313,910 0.8560 0.850 0.850 0.860 0.850 0.870 1,535,000 0.8560 0.00%
2022-09-19 0 0.850 0.850 0.860 0.850 0.880 3,942,957 3,378,774 0.8569 0.850 0.850 0.860 0.850 0.880 3,942,957 0.8569 -3.41%
2022-09-16 0 0.880 0.870 0.880 0.870 0.900 5,518,220 4,891,235 0.8864 0.880 0.870 0.880 0.870 0.900 5,518,220 0.8864 -2.22%
2022-09-15 0 0.900 0.890 0.900 0.850 0.940 8,892,000 7,838,979 0.8816 0.900 0.890 0.900 0.850 0.940 8,892,000 0.8816 3.45%
2022-09-14 0 0.870 0.860 0.870 0.860 0.880 2,045,000 1,769,597 0.8653 0.870 0.860 0.870 0.860 0.880 2,045,000 0.8653 -1.14%
2022-09-13 0 0.880 0.880 0.890 0.870 0.890 2,255,000 1,986,630 0.8810 0.880 0.880 0.890 0.870 0.890 2,255,000 0.8810 -1.12%
2022-09-09 0 0.890 0.880 0.890 0.850 0.900 4,074,000 3,570,580 0.8764 0.890 0.880 0.890 0.850 0.900 4,074,000 0.8764 3.49%
2022-09-08 0 0.860 0.850 0.860 0.850 0.870 1,925,000 1,648,520 0.8564 0.860 0.850 0.860 0.850 0.870 1,925,000 0.8564 -1.15%
2022-09-07 0 0.870 0.850 0.870 0.850 0.880 2,090,200 1,796,644 0.8596 0.870 0.850 0.870 0.850 0.880 2,090,200 0.8596 -1.14%
2022-09-06 0 0.880 0.880 0.890 0.830 0.890 3,277,000 2,836,410 0.8656 0.880 0.880 0.890 0.830 0.890 3,277,000 0.8656 6.02%
2022-09-05 0 0.830 0.830 0.840 0.820 0.840 2,397,000 1,982,999 0.8273 0.830 0.830 0.840 0.820 0.840 2,397,000 0.8273 0.00%
2022-09-02 0 0.830 0.830 0.840 0.830 0.860 5,121,000 4,320,570 0.8437 0.830 0.830 0.840 0.830 0.860 5,121,000 0.8437 -2.35%
2022-09-01 0 0.850 0.840 0.850 0.830 0.880 13,175,605 11,279,958 0.8561 0.850 0.840 0.850 0.830 0.880 13,175,605 0.8561 -3.41%
2022-08-31 0 0.880 0.870 0.880 0.870 0.900 10,375,000 9,138,830 0.8809 0.880 0.870 0.880 0.870 0.900 10,375,000 0.8809 -2.22%
2022-08-30 0 0.900 0.890 0.900 0.880 0.920 3,481,000 3,099,290 0.8903 0.900 0.890 0.900 0.880 0.920 3,481,000 0.8903 1.12%
2022-08-29 0 0.890 0.880 0.900 0.880 0.900 2,684,000 2,391,530 0.8910 0.890 0.880 0.900 0.880 0.900 2,684,000 0.8910 -1.11%
2022-08-26 0 0.900 0.900 0.910 0.890 0.930 4,651,000 4,243,450 0.9124 0.900 0.900 0.910 0.890 0.930 4,651,000 0.9124 -1.10%
2022-08-25 0 0.910 0.910 0.920 0.900 0.920 2,022,534 1,841,854 0.9107 0.910 0.910 0.920 0.900 0.920 2,022,534 0.9107 1.11%
2022-08-24 0 0.900 0.890 0.900 0.880 0.910 4,138,000 3,672,770 0.8876 0.900 0.890 0.900 0.880 0.910 4,138,000 0.8876 0.00%
2022-08-23 0 0.900 0.900 0.910 0.890 0.920 7,981,816 7,205,379 0.9027 0.900 0.900 0.910 0.890 0.920 7,981,816 0.9027 0.00%
2022-08-22 0 0.900 0.900 0.910 0.890 0.960 18,562,000 16,911,410 0.9111 0.900 0.900 0.910 0.890 0.960 18,562,000 0.9111 -6.25%
2022-08-19 0 0.960 0.950 0.960 0.940 0.970 2,848,000 2,731,180 0.9590 0.960 0.950 0.960 0.940 0.970 2,848,000 0.9590 3.23%
2022-08-18 0 0.930 0.930 0.950 0.930 0.960 3,496,676 3,292,295 0.9415 0.930 0.930 0.950 0.930 0.960 3,496,676 0.9415 -2.11%
2022-08-17 0 0.950 0.950 0.960 0.940 0.960 5,268,000 4,990,160 0.9473 0.950 0.950 0.960 0.940 0.960 5,268,000 0.9473 -1.04%
2022-08-16 0 0.960 0.950 0.960 0.950 1.000 9,643,000 9,339,560 0.9685 0.960 0.950 0.960 0.950 1.000 9,643,000 0.9685 -3.03%
2022-08-15 0 0.990 0.980 0.990 0.980 1.050 24,960,000 25,168,650 1.0084 0.990 0.980 0.990 0.980 1.050 24,960,000 1.0084 3.13%
2022-08-12 0 0.960 0.950 0.960 0.930 0.970 5,196,000 4,942,770 0.9513 0.960 0.950 0.960 0.930 0.970 5,196,000 0.9513 2.13%
2022-08-11 0 0.940 0.930 0.940 0.930 0.970 9,472,000 9,002,750 0.9505 0.940 0.930 0.940 0.930 0.970 9,472,000 0.9505 -1.05%
2022-08-10 0 0.950 0.950 0.960 0.940 1.000 6,530,000 6,290,950 0.9634 0.950 0.950 0.960 0.940 1.000 6,530,000 0.9634 -5.00%
2022-08-09 0 1.000 1.000 1.010 0.950 1.010 13,723,000 13,591,830 0.9904 1.000 1.000 1.010 0.950 1.010 13,723,000 0.9904 5.26%
2022-08-08 0 0.950 0.950 0.960 0.920 0.960 6,909,000 6,544,180 0.9472 0.950 0.950 0.960 0.920 0.960 6,909,000 0.9472 2.15%
2022-08-05 0 0.930 0.920 0.930 0.890 0.950 9,195,000 8,498,619 0.9243 0.930 0.920 0.930 0.890 0.950 9,195,000 0.9243 3.33%
2022-08-04 0 0.900 0.900 0.910 0.900 0.930 4,097,408 3,734,744 0.9115 0.900 0.900 0.910 0.900 0.930 4,097,408 0.9115 2.27%
2022-08-03 0 0.880 0.880 0.890 0.880 0.920 6,305,000 5,617,269 0.8909 0.880 0.880 0.890 0.880 0.920 6,305,000 0.8909 -2.22%
2022-08-02 0 0.900 0.890 0.900 0.880 0.930 11,793,000 10,612,390 0.8999 0.900 0.890 0.900 0.880 0.930 11,793,000 0.8999 -3.23%
2022-08-01 0 0.930 0.920 0.930 0.930 0.970 7,882,000 7,407,350 0.9398 0.930 0.920 0.930 0.930 0.970 7,882,000 0.9398 -4.12%
2022-07-29 0 0.970 0.960 0.970 0.950 1.020 12,425,000 12,121,560 0.9756 0.970 0.960 0.970 0.950 1.020 12,425,000 0.9756 -3.96%
2022-07-28 0 1.010 1.000 1.010 0.980 1.040 8,898,000 8,905,300 1.0008 1.010 1.000 1.010 0.980 1.040 8,898,000 1.0008 -0.98%
2022-07-27 0 1.020 1.020 1.030 0.970 1.040 16,320,281 16,467,158 1.0090 1.020 1.020 1.030 0.970 1.040 16,320,281 1.0090 3.03%
2022-07-26 0 0.990 0.980 0.990 0.970 1.010 6,838,000 6,766,760 0.9896 0.990 0.980 0.990 0.970 1.010 6,838,000 0.9896 -1.00%
2022-07-25 0 1.000 0.990 1.000 0.990 1.110 29,011,422 29,993,327 1.0338 1.000 0.990 1.000 0.990 1.110 29,011,422 1.0338 -7.41%
2022-07-22 0 1.080 1.070 1.080 0.990 1.100 51,785,000 54,275,644 1.0481 1.080 1.070 1.080 0.990 1.100 51,785,000 1.0481 6.93%
2022-07-21 0 1.010 1.010 1.020 1.000 1.110 68,594,000 71,513,720 1.0426 1.010 1.010 1.020 1.000 1.110 68,594,000 1.0426 2.02%
2022-07-20 0 0.990 0.980 0.990 0.940 1.000 19,971,000 19,506,270 0.9767 0.990 0.980 0.990 0.940 1.000 19,971,000 0.9767 2.06%
2022-07-19 0 0.970 0.970 0.980 0.870 0.980 53,432,084 50,980,548 0.9541 0.970 0.970 0.980 0.870 0.980 53,432,084 0.9541 10.23%
2022-07-18 0 0.880 0.880 0.890 0.840 0.890 14,955,563 13,051,558 0.8727 0.880 0.880 0.890 0.840 0.890 14,955,563 0.8727 7.32%
2022-07-15 0 0.820 0.820 0.830 0.820 0.870 6,140,584 5,165,077 0.8411 0.820 0.820 0.830 0.820 0.870 6,140,584 0.8411 -2.38%
2022-07-14 0 0.840 0.840 0.850 0.830 0.880 8,242,281 6,989,216 0.8480 0.840 0.840 0.850 0.830 0.880 8,242,281 0.8480 -3.45%
2022-07-13 0 0.870 0.870 0.880 0.810 0.890 20,976,000 18,086,570 0.8623 0.870 0.870 0.880 0.810 0.890 20,976,000 0.8623 8.75%
2022-07-12 0 0.800 0.790 0.800 0.790 0.840 9,951,000 8,022,572 0.8062 0.800 0.790 0.800 0.790 0.840 9,951,000 0.8062 -4.76%
2022-07-11 0 0.840 0.830 0.840 0.810 0.860 7,865,000 6,537,880 0.8313 0.840 0.830 0.840 0.810 0.860 7,865,000 0.8313 -2.33%
2022-07-08 0 0.860 0.850 0.860 0.840 0.890 6,826,000 5,928,600 0.8685 0.860 0.850 0.860 0.840 0.890 6,826,000 0.8685 2.38%
2022-07-07 0 0.840 0.830 0.840 0.820 0.860 6,776,000 5,700,290 0.8412 0.840 0.830 0.840 0.820 0.860 6,776,000 0.8412 -3.45%
2022-07-06 0 0.870 0.860 0.870 0.850 0.890 7,708,824 6,637,132 0.8610 0.870 0.860 0.870 0.850 0.890 7,708,824 0.8610 -1.14%
2022-07-05 0 0.880 0.870 0.880 0.870 0.900 3,433,000 3,032,365 0.8833 0.880 0.870 0.880 0.870 0.900 3,433,000 0.8833 0.00%
2022-07-04 0 0.880 0.870 0.880 0.850 0.890 7,215,000 6,293,340 0.8723 0.880 0.870 0.880 0.850 0.890 7,215,000 0.8723 1.15%
2022-06-30 0 0.870 0.870 0.880 0.870 0.910 10,512,140 9,284,900 0.8833 0.870 0.870 0.880 0.870 0.910 10,512,140 0.8833 -3.33%
2022-06-29 0 0.900 0.900 0.910 0.890 0.940 11,031,000 9,964,500 0.9033 0.900 0.900 0.910 0.890 0.940 11,031,000 0.9033 -4.26%
2022-06-28 0 0.940 0.930 0.940 0.910 0.940 11,908,000 10,990,440 0.9229 0.940 0.930 0.940 0.910 0.940 11,908,000 0.9229 0.00%
2022-06-27 0 0.940 0.930 0.940 0.920 0.960 17,833,140 16,704,677 0.9367 0.940 0.930 0.940 0.920 0.960 17,833,140 0.9367 1.08%
2022-06-24 0 0.930 0.920 0.930 0.920 0.960 13,628,113 12,761,381 0.9364 0.930 0.920 0.930 0.920 0.960 13,628,113 0.9364 -2.11%
2022-06-23 0 0.950 0.940 0.950 0.920 0.960 8,250,225 7,721,300 0.9359 0.950 0.940 0.950 0.920 0.960 8,250,225 0.9359 3.26%
2022-06-22 0 0.920 0.920 0.930 0.920 0.970 7,809,000 7,343,830 0.9404 0.920 0.920 0.930 0.920 0.970 7,809,000 0.9404 -2.13%
2022-06-21 0 0.940 0.940 0.950 0.930 0.970 13,005,000 12,269,999 0.9435 0.940 0.940 0.950 0.930 0.970 13,005,000 0.9435 -2.08%
2022-06-20 0 0.960 0.950 0.960 0.940 1.030 48,027,141 47,336,269 0.9856 0.960 0.950 0.960 0.940 1.030 48,027,141 0.9856 0.00%
2022-06-17 0 0.960 0.950 0.960 0.870 0.970 31,467,000 29,605,890 0.9409 0.960 0.950 0.960 0.870 0.970 31,467,000 0.9409 10.34%
2022-06-16 0 0.870 0.870 0.880 0.870 0.930 16,845,000 15,091,520 0.8959 0.870 0.870 0.880 0.870 0.930 16,845,000 0.8959 -3.33%
2022-06-15 0 0.900 0.890 0.900 0.890 0.940 9,430,000 8,616,900 0.9138 0.900 0.890 0.900 0.890 0.940 9,430,000 0.9138 -2.17%
2022-06-14 0 0.920 0.920 0.930 0.870 0.930 20,694,100 18,596,380 0.8986 0.920 0.920 0.930 0.870 0.930 20,694,100 0.8986 0.00%
2022-06-13 0 0.920 0.920 0.930 0.910 0.990 28,884,000 27,514,220 0.9526 0.920 0.920 0.930 0.910 0.990 28,884,000 0.9526 -5.15%
2022-06-10 0 0.970 0.960 0.970 0.910 0.980 31,717,000 30,507,239 0.9619 0.970 0.960 0.970 0.910 0.980 31,717,000 0.9619 4.30%
2022-06-09 0 0.930 0.930 0.940 0.920 0.970 17,627,000 16,597,540 0.9416 0.930 0.930 0.940 0.920 0.970 17,627,000 0.9416 -1.06%
2022-06-08 0 0.940 0.940 0.950 0.870 0.950 27,534,058 25,260,829 0.9174 0.940 0.940 0.950 0.870 0.950 27,534,058 0.9174 6.82%
2022-06-07 0 0.880 0.870 0.880 0.870 0.900 5,301,000 4,652,430 0.8777 0.880 0.870 0.880 0.870 0.900 5,301,000 0.8777 -2.22%
2022-06-06 0 0.900 0.890 0.900 0.880 0.900 5,149,324 4,566,356 0.8868 0.900 0.890 0.900 0.880 0.900 5,149,324 0.8868 3.45%
2022-06-02 0 0.870 0.860 0.870 0.850 0.890 6,515,000 5,646,559 0.8667 0.870 0.860 0.870 0.850 0.890 6,515,000 0.8667 -2.25%
2022-06-01 0 0.890 0.880 0.890 0.880 0.910 4,322,000 3,844,200 0.8894 0.890 0.880 0.890 0.880 0.910 4,322,000 0.8894 -2.20%
2022-05-31 0 0.910 0.900 0.910 0.850 0.910 12,172,000 10,748,580 0.8831 0.910 0.900 0.910 0.850 0.910 12,172,000 0.8831 7.06%
2022-05-30 0 0.850 0.840 0.850 0.840 0.870 5,137,225 4,369,402 0.8505 0.850 0.840 0.850 0.840 0.870 5,137,225 0.8505 0.00%
2022-05-27 0 0.850 0.840 0.850 0.840 0.890 6,684,000 5,763,130 0.8622 0.850 0.840 0.850 0.840 0.890 6,684,000 0.8622 -2.30%
2022-05-26 0 0.870 0.860 0.870 0.850 0.920 11,057,000 9,712,380 0.8784 0.870 0.860 0.870 0.850 0.920 11,057,000 0.8784 -5.43%
2022-05-25 0 0.920 0.910 0.920 0.850 0.930 17,521,000 15,725,520 0.8975 0.920 0.910 0.920 0.850 0.930 17,521,000 0.8975 5.75%
2022-05-24 0 0.870 0.860 0.870 0.860 0.970 27,878,000 25,619,447 0.9190 0.870 0.860 0.870 0.860 0.970 27,878,000 0.9190 -7.45%
2022-05-23 0 0.940 0.940 0.960 0.920 0.960 22,173,000 21,090,285 0.9512 0.940 0.940 0.960 0.920 0.960 22,173,000 0.9512 1.08%
2022-05-20 0 0.930 0.920 0.930 0.850 0.930 27,223,065 24,694,356 0.9071 0.930 0.920 0.930 0.850 0.930 27,223,065 0.9071 6.90%
2022-05-19 0 0.870 0.860 0.870 0.780 0.870 18,418,000 15,490,840 0.8411 0.870 0.860 0.870 0.780 0.870 18,418,000 0.8411 7.41%
2022-05-18 0 0.810 0.800 0.810 0.790 0.810 7,993,000 6,398,830 0.8006 0.810 0.800 0.810 0.790 0.810 7,993,000 0.8006 2.53%
2022-05-17 0 0.790 0.780 0.790 0.760 0.800 10,693,000 8,389,560 0.7846 0.790 0.780 0.790 0.760 0.800 10,693,000 0.7846 2.60%
2022-05-16 0 0.770 0.770 0.780 0.770 0.800 9,956,000 7,734,420 0.7769 0.770 0.770 0.780 0.770 0.800 9,956,000 0.7769 -1.28%
2022-05-13 0 0.780 0.770 0.780 0.740 0.780 12,353,000 9,438,810 0.7641 0.780 0.770 0.780 0.740 0.780 12,353,000 0.7641 5.41%
2022-05-12 0 0.740 0.730 0.740 0.730 0.770 12,376,324 9,290,294 0.7507 0.740 0.730 0.740 0.730 0.770 12,376,324 0.7507 -1.33%
2022-05-11 0 0.750 0.750 0.760 0.730 0.780 9,467,000 7,170,160 0.7574 0.750 0.750 0.760 0.730 0.780 9,467,000 0.7574 1.35%
2022-05-10 0 0.740 0.730 0.740 0.690 0.740 28,136,000 20,350,515 0.7233 0.740 0.730 0.740 0.690 0.740 28,136,000 0.7233 -1.33%
2022-05-06 0 0.750 0.740 0.750 0.720 0.770 21,423,000 15,836,330 0.7392 0.750 0.740 0.750 0.720 0.770 21,423,000 0.7392 -3.85%
2022-05-05 0 0.780 0.780 0.790 0.780 0.830 19,803,000 15,735,170 0.7946 0.780 0.780 0.790 0.780 0.830 19,803,000 0.7946 -3.70%
2022-05-04 0 0.810 0.800 0.810 0.800 0.840 20,223,112 16,621,611 0.8219 0.810 0.800 0.810 0.800 0.840 20,223,112 0.8219 0.00%
2022-05-03 0 0.810 0.810 0.820 0.800 0.860 29,387,000 24,024,290 0.8175 0.810 0.810 0.820 0.800 0.860 29,387,000 0.8175 -5.81%
2022-04-29 0 0.860 0.850 0.860 0.840 0.880 15,253,000 13,020,110 0.8536 0.860 0.850 0.860 0.840 0.880 15,253,000 0.8536 -1.15%
2022-04-28 0 0.870 0.860 0.870 0.850 0.890 7,199,000 6,232,930 0.8658 0.870 0.860 0.870 0.850 0.890 7,199,000 0.8658 1.16%
2022-04-27 0 0.860 0.850 0.860 0.790 0.880 14,376,000 12,086,640 0.8408 0.860 0.850 0.860 0.790 0.880 14,376,000 0.8408 4.88%
2022-04-26 0 0.820 0.810 0.820 0.810 0.870 12,555,000 10,556,560 0.8408 0.820 0.810 0.820 0.810 0.870 12,555,000 0.8408 -3.53%
2022-04-25 0 0.850 0.840 0.850 0.830 0.880 11,795,000 10,016,230 0.8492 0.850 0.840 0.850 0.830 0.880 11,795,000 0.8492 -4.49%
2022-04-22 0 0.890 0.880 0.890 0.830 0.910 13,451,000 11,721,980 0.8715 0.890 0.880 0.890 0.830 0.910 13,451,000 0.8715 2.30%
2022-04-21 0 0.870 0.870 0.880 0.860 0.920 17,632,000 15,562,780 0.8826 0.870 0.870 0.880 0.860 0.920 17,632,000 0.8826 -3.33%
2022-04-20 0 0.900 0.900 0.910 0.900 0.950 17,196,000 15,823,915 0.9202 0.900 0.900 0.910 0.900 0.950 17,196,000 0.9202 -5.26%
2022-04-19 0 0.950 0.940 0.950 0.920 0.950 10,561,000 9,882,820 0.9358 0.950 0.940 0.950 0.920 0.950 10,561,000 0.9358 -1.04%
2022-04-14 0 0.960 0.950 0.960 0.940 0.980 14,315,000 13,709,150 0.9577 0.960 0.950 0.960 0.940 0.980 14,315,000 0.9577 0.00%
2022-04-13 0 0.960 0.950 0.960 0.900 0.970 20,551,549 19,369,166 0.9425 0.960 0.950 0.960 0.900 0.970 20,551,549 0.9425 4.35%
2022-04-12 0 0.920 0.910 0.920 0.880 0.940 28,277,000 25,436,200 0.8995 0.920 0.910 0.920 0.880 0.940 28,277,000 0.8995 0.00%
2022-04-11 0 0.920 0.910 0.920 0.900 1.000 48,942,000 45,802,660 0.9359 0.920 0.910 0.920 0.900 1.000 48,942,000 0.9359 -8.00%
2022-04-08 0 1.000 1.000 1.010 0.950 1.020 32,549,000 32,082,640 0.9857 1.000 1.000 1.010 0.950 1.020 32,549,000 0.9857 1.01%
2022-04-07 0 0.990 0.980 0.990 0.970 1.010 19,700,141 19,476,763 0.9887 0.990 0.980 0.990 0.970 1.010 19,700,141 0.9887 0.00%
2022-04-06 0 0.990 0.980 0.990 0.980 1.010 25,503,000 25,292,860 0.9918 0.990 0.980 0.990 0.980 1.010 25,503,000 0.9918 -1.00%
2022-04-04 0 1.000 1.000 1.010 0.990 1.070 38,932,000 39,544,040 1.0157 1.000 1.000 1.010 0.990 1.070 38,932,000 1.0157 -2.91%
2022-04-01 0 1.030 1.020 1.030 0.980 1.050 23,568,500 24,267,715 1.0297 1.030 1.020 1.030 0.980 1.050 23,568,500 1.0297 1.98%
2022-03-31 0 1.010 1.010 1.020 0.980 1.080 49,627,234 50,238,514 1.0123 1.010 1.010 1.020 0.980 1.080 49,627,234 1.0123 -1.94%
2022-03-30 0 1.030 1.030 1.040 0.970 1.150 106,740,478 114,391,576 1.0717 1.030 1.030 1.040 0.970 1.150 106,740,478 1.0717 5.10%
2022-03-29 0 0.980 0.980 0.990 0.960 1.020 30,666,000 30,287,340 0.9877 0.980 0.980 0.990 0.960 1.020 30,666,000 0.9877 0.00%
2022-03-28 0 0.980 0.980 0.990 0.960 1.080 84,384,000 84,506,090 1.0014 0.980 0.980 0.990 0.960 1.080 84,384,000 1.0014 -11.71%
2022-03-25 0 1.110 1.110 1.120 1.100 1.300 114,210,000 134,917,200 1.1813 1.110 1.110 1.120 1.100 1.300 114,210,000 1.1813 -11.20%
2022-03-24 0 1.250 1.250 1.260 0.970 1.270 144,877,000 164,171,510 1.1332 1.250 1.250 1.260 0.970 1.270 144,877,000 1.1332 28.87%
2022-03-23 0 0.970 0.960 0.970 0.940 0.980 18,646,000 17,851,770 0.9574 0.970 0.960 0.970 0.940 0.980 18,646,000 0.9574 0.00%
2022-03-22 0 0.970 0.960 0.970 0.890 0.990 36,747,000 34,962,950 0.9515 0.970 0.960 0.970 0.890 0.990 36,747,000 0.9515 7.78%
2022-03-21 0 0.900 0.890 0.900 0.880 0.950 34,645,000 31,442,664 0.9076 0.900 0.890 0.900 0.880 0.950 34,645,000 0.9076 -2.17%
2022-03-18 0 0.920 0.910 0.920 0.860 0.970 64,685,000 59,023,177 0.9125 0.920 0.910 0.920 0.860 0.970 64,685,000 0.9125 -4.17%
2022-03-17 0 0.960 0.960 0.970 0.940 1.070 72,956,500 72,463,460 0.9932 0.960 0.960 0.970 0.940 1.070 72,956,500 0.9932 4.35%
2022-03-16 0 0.920 0.920 0.930 0.830 0.950 56,857,746 50,493,900 0.8881 0.920 0.920 0.930 0.830 0.950 56,857,746 0.8881 13.58%
2022-03-15 0 0.810 0.810 0.820 0.790 0.960 81,212,000 69,708,680 0.8584 0.810 0.810 0.820 0.790 0.960 81,212,000 0.8584 -10.99%
2022-03-14 0 0.910 0.900 0.910 0.910 1.090 83,568,500 80,972,146 0.9689 0.910 0.900 0.910 0.910 1.090 83,568,500 0.9689 -16.51%
2022-03-11 0 1.090 1.080 1.090 1.070 1.190 39,032,000 43,298,640 1.1093 1.090 1.080 1.090 1.070 1.190 39,032,000 1.1093 -9.17%
2022-03-10 0 1.200 1.170 1.200 1.150 1.240 22,359,098 26,492,843 1.1849 1.200 1.170 1.200 1.150 1.240 22,359,098 1.1849 0.84%
2022-03-09 0 1.190 1.190 1.200 1.130 1.250 56,913,089 67,150,932 1.1799 1.190 1.190 1.200 1.130 1.250 56,913,089 1.1799 0.85%
2022-03-08 0 1.180 1.170 1.180 1.140 1.410 105,487,000 131,538,655 1.2470 1.180 1.170 1.180 1.140 1.410 105,487,000 1.2470 -16.90%
2022-03-07 0 1.420 1.420 1.430 1.400 1.530 38,801,422 56,398,602 1.4535 1.420 1.420 1.430 1.400 1.530 38,801,422 1.4535 -0.70%
2022-03-04 0 1.430 1.430 1.440 1.420 1.570 53,922,056 80,271,172 1.4887 1.430 1.430 1.440 1.420 1.570 53,922,056 1.4887 -5.30%
2022-03-03 0 1.510 1.510 1.520 1.480 1.690 86,970,140 137,671,862 1.5830 1.510 1.510 1.520 1.480 1.690 86,970,140 1.5830 -7.36%
2022-03-02 0 1.630 1.620 1.630 1.400 1.630 119,109,845 182,220,137 1.5298 1.630 1.620 1.630 1.400 1.630 119,109,845 1.5298 18.12%
2022-03-01 0 1.380 1.370 1.380 1.340 1.500 71,464,500 101,073,366 1.4143 1.380 1.370 1.380 1.340 1.500 71,464,500 1.4143 -0.72%
2022-02-28 0 1.390 1.380 1.390 1.300 1.450 73,215,000 101,831,370 1.3909 1.390 1.380 1.390 1.300 1.450 73,215,000 1.3909 7.75%
2022-02-25 0 1.290 1.280 1.290 1.280 1.440 37,223,225 49,870,339 1.3398 1.290 1.280 1.290 1.280 1.440 37,223,225 1.3398 -7.19%
2022-02-24 0 1.390 1.380 1.390 1.280 1.470 106,182,845 146,365,317 1.3784 1.390 1.380 1.390 1.280 1.470 106,182,845 1.3784 0.00%
2022-02-23 0 1.390 1.390 1.400 1.150 1.430 111,107,177 147,565,326 1.3281 1.390 1.390 1.400 1.150 1.430 111,107,177 1.3281 20.87%
2022-02-22 0 1.150 1.140 1.150 1.130 1.190 23,115,000 26,771,490 1.1582 1.150 1.140 1.150 1.130 1.190 23,115,000 1.1582 -1.71%
2022-02-21 0 1.170 1.170 1.180 1.100 1.180 27,296,000 31,328,280 1.1477 1.170 1.170 1.180 1.100 1.180 27,296,000 1.1477 5.41%
2022-02-18 0 1.110 1.090 1.110 1.080 1.130 16,795,929 18,623,152 1.1088 1.110 1.090 1.110 1.080 1.130 16,795,929 1.1088 1.83%
2022-02-17 0 1.090 1.080 1.090 1.050 1.100 21,145,000 22,868,750 1.0815 1.090 1.080 1.090 1.050 1.100 21,145,000 1.0815 1.87%
2022-02-16 0 1.070 1.060 1.070 1.000 1.070 13,182,000 13,836,500 1.0497 1.070 1.060 1.070 1.000 1.070 13,182,000 1.0497 7.00%
2022-02-15 0 1.000 1.000 1.020 0.990 1.020 5,798,000 5,803,680 1.0010 1.000 1.000 1.020 0.990 1.020 5,798,000 1.0010 0.00%
2022-02-14 0 1.000 1.000 1.010 0.990 1.070 11,205,008 11,477,608 1.0243 1.000 1.000 1.010 0.990 1.070 11,205,008 1.0243 -3.85%
2022-02-11 0 1.040 1.040 1.050 1.030 1.090 15,322,000 16,255,950 1.0610 1.040 1.040 1.050 1.030 1.090 15,322,000 1.0610 -0.95%
2022-02-10 0 1.050 1.040 1.050 1.010 1.060 17,850,008 18,578,708 1.0408 1.050 1.040 1.050 1.010 1.060 17,850,008 1.0408 1.94%
2022-02-09 0 1.030 1.020 1.030 1.000 1.030 8,828,000 8,955,790 1.0145 1.030 1.020 1.030 1.000 1.030 8,828,000 1.0145 0.98%
2022-02-08 0 1.020 1.010 1.020 0.960 1.030 10,716,000 10,611,930 0.9903 1.020 1.010 1.020 0.960 1.030 10,716,000 0.9903 4.08%
2022-02-07 0 0.980 0.970 0.980 0.940 1.010 10,424,000 10,230,790 0.9815 0.980 0.970 0.980 0.940 1.010 10,424,000 0.9815 4.26%
2022-02-04 0 0.940 0.930 0.940 0.910 0.960 10,395,000 9,718,780 0.9349 0.940 0.930 0.940 0.910 0.960 10,395,000 0.9349 2.17%
2022-01-31 0 0.920 0.920 0.930 0.890 0.930 2,961,000 2,722,440 0.9194 0.920 0.920 0.930 0.890 0.930 2,961,000 0.9194 1.10%
2022-01-28 0 0.910 0.900 0.910 0.870 0.920 10,598,000 9,441,410 0.8909 0.910 0.900 0.910 0.870 0.920 10,598,000 0.8909 0.00%
2022-01-27 0 0.910 0.910 0.920 0.900 0.930 8,580,000 7,816,680 0.9110 0.910 0.910 0.920 0.900 0.930 8,580,000 0.9110 -3.19%
2022-01-26 0 0.940 0.920 0.940 0.910 0.960 9,329,000 8,674,222 0.9298 0.940 0.920 0.940 0.910 0.960 9,329,000 0.9298 1.08%
2022-01-25 0 0.930 0.930 0.940 0.910 0.990 20,807,000 19,738,050 0.9486 0.930 0.930 0.940 0.910 0.990 20,807,000 0.9486 -6.06%
2022-01-24 0 0.990 0.980 0.990 0.960 1.000 9,247,563 9,060,362 0.9798 0.990 0.980 0.990 0.960 1.000 9,247,563 0.9798 0.00%
2022-01-21 0 0.990 0.990 1.000 0.960 1.020 16,706,000 16,365,404 0.9796 0.990 0.990 1.000 0.960 1.020 16,706,000 0.9796 -2.94%
2022-01-20 0 1.020 1.010 1.020 0.980 1.020 12,534,000 12,522,660 0.9991 1.020 1.010 1.020 0.980 1.020 12,534,000 0.9991 3.03%
2022-01-19 0 0.990 0.990 1.000 0.980 1.030 14,256,000 14,267,970 1.0008 0.990 0.990 1.000 0.980 1.030 14,256,000 1.0008 -1.98%
2022-01-18 0 1.010 1.010 1.020 1.000 1.050 14,668,000 15,074,973 1.0277 1.010 1.010 1.020 1.000 1.050 14,668,000 1.0277 -3.81%
2022-01-17 0 1.050 1.040 1.050 1.030 1.070 16,011,000 16,847,960 1.0523 1.050 1.040 1.050 1.030 1.070 16,011,000 1.0523 -1.87%
2022-01-14 0 1.070 1.060 1.080 1.060 1.080 5,998,781 6,396,816 1.0664 1.070 1.060 1.080 1.060 1.080 5,998,781 1.0664 0.00%
2022-01-13 0 1.070 1.070 1.080 1.060 1.120 18,318,134 19,983,433 1.0909 1.070 1.070 1.080 1.060 1.120 18,318,134 1.0909 0.94%
2022-01-12 0 1.060 1.060 1.070 1.050 1.090 14,476,000 15,330,570 1.0590 1.060 1.060 1.070 1.050 1.090 14,476,000 1.0590 -1.85%
2022-01-11 0 1.080 1.070 1.080 1.060 1.090 7,253,000 7,804,870 1.0761 1.080 1.070 1.080 1.060 1.090 7,253,000 1.0761 0.93%
2022-01-10 0 1.070 1.060 1.070 1.040 1.080 6,788,000 7,201,230 1.0609 1.070 1.060 1.070 1.040 1.080 6,788,000 1.0609 0.94%
2022-01-07 0 1.060 1.060 1.070 1.050 1.080 6,362,000 6,746,270 1.0604 1.060 1.060 1.070 1.050 1.080 6,362,000 1.0604 -1.85%
2022-01-06 0 1.080 1.080 1.090 1.030 1.090 9,633,000 10,160,720 1.0548 1.080 1.080 1.090 1.030 1.090 9,633,000 1.0548 3.85%
2022-01-05 0 1.040 1.040 1.050 1.040 1.130 22,676,000 24,219,490 1.0681 1.040 1.040 1.050 1.040 1.130 22,676,000 1.0681 -7.14%
2022-01-04 0 1.120 1.120 1.130 1.110 1.170 13,517,563 15,241,144 1.1275 1.120 1.120 1.130 1.110 1.170 13,517,563 1.1275 -4.27%
2022-01-03 0 1.170 1.160 1.170 1.130 1.200 16,860,000 19,539,160 1.1589 1.170 1.160 1.170 1.130 1.200 16,860,000 1.1589 -0.85%
2021-12-31 0 1.180 1.170 1.180 1.120 1.190 15,724,000 18,159,680 1.1549 1.180 1.170 1.180 1.120 1.190 15,724,000 1.1549 2.61%
2021-12-30 0 1.150 1.140 1.150 1.100 1.170 20,049,456 23,033,241 1.1488 1.150 1.140 1.150 1.100 1.170 20,049,456 1.1488 1.77%
2021-12-29 0 1.130 1.120 1.130 1.070 1.190 56,134,704 64,210,205 1.1439 1.130 1.120 1.130 1.070 1.190 56,134,704 1.1439 8.65%
2021-12-28 0 1.040 1.040 1.050 1.030 1.100 15,976,000 16,935,240 1.0600 1.040 1.040 1.050 1.030 1.100 15,976,000 1.0600 -5.45%
2021-12-24 0 1.100 1.070 1.100 1.070 1.120 6,117,000 6,687,690 1.0933 1.100 1.070 1.100 1.070 1.120 6,117,000 1.0933 0.00%
2021-12-23 0 1.100 1.090 1.110 1.050 1.150 36,422,000 40,330,080 1.1073 1.100 1.090 1.110 1.050 1.150 36,422,000 1.1073 4.76%
2021-12-22 0 1.050 1.040 1.050 1.010 1.060 13,527,000 13,949,840 1.0313 1.050 1.040 1.050 1.010 1.060 13,527,000 1.0313 3.96%
2021-12-21 0 1.010 1.010 1.020 1.010 1.060 19,791,000 20,499,400 1.0358 1.010 1.010 1.020 1.010 1.060 19,791,000 1.0358 -2.88%
2021-12-20 0 1.040 1.040 1.050 1.030 1.140 21,877,019 23,323,842 1.0661 1.040 1.040 1.050 1.030 1.140 21,877,019 1.0661 -3.70%
2021-12-17 0 1.080 1.060 1.080 1.010 1.090 19,491,000 20,548,880 1.0543 1.080 1.060 1.080 1.010 1.090 19,491,000 1.0543 1.89%
2021-12-16 0 1.060 1.050 1.060 1.010 1.070 8,842,281 9,287,239 1.0503 1.060 1.050 1.060 1.010 1.070 8,842,281 1.0503 2.91%
2021-12-15 0 1.030 1.030 1.040 1.030 1.110 31,775,000 33,423,730 1.0519 1.030 1.030 1.040 1.030 1.110 31,775,000 1.0519 -5.50%
2021-12-14 0 1.090 1.080 1.090 1.080 1.210 41,624,140 47,513,038 1.1415 1.090 1.080 1.090 1.080 1.210 41,624,140 1.1415 -6.84%
2021-12-13 0 1.170 1.160 1.170 1.060 1.180 39,708,140 44,890,297 1.1305 1.170 1.160 1.170 1.060 1.180 39,708,140 1.1305 9.35%
2021-12-10 0 1.070 1.060 1.070 1.050 1.120 17,466,000 18,782,680 1.0754 1.070 1.060 1.070 1.050 1.120 17,466,000 1.0754 -2.73%
2021-12-09 0 1.100 1.090 1.100 0.950 1.110 54,211,000 56,433,820 1.0410 1.100 1.090 1.100 0.950 1.110 54,211,000 1.0410 14.58%
2021-12-08 0 0.960 0.960 0.970 0.940 0.980 8,430,000 8,062,000 0.9563 0.960 0.960 0.970 0.940 0.980 8,430,000 0.9563 0.00%
2021-12-07 0 0.960 0.950 0.960 0.950 0.980 7,442,000 7,185,200 0.9655 0.960 0.950 0.960 0.950 0.980 7,442,000 0.9655 1.05%
2021-12-06 0 0.950 0.950 0.960 0.940 0.970 5,968,000 5,698,030 0.9548 0.950 0.950 0.960 0.940 0.970 5,968,000 0.9548 -1.04%
2021-12-03 0 0.960 0.960 0.970 0.930 1.030 25,462,000 24,706,300 0.9703 0.960 0.960 0.970 0.930 1.030 25,462,000 0.9703 -1.03%
2021-12-02 0 0.970 0.960 0.970 0.950 1.000 13,613,000 13,172,720 0.9677 0.970 0.960 0.970 0.950 1.000 13,613,000 0.9677 -3.96%
2021-12-01 0 1.010 1.000 1.010 1.010 1.060 20,720,000 21,344,480 1.0301 1.010 1.000 1.010 1.010 1.060 20,720,000 1.0301 3.06%
2021-11-30 0 0.980 0.970 0.980 0.940 1.030 21,015,000 20,711,730 0.9856 0.980 0.970 0.980 0.940 1.030 21,015,000 0.9856 4.26%
2021-11-29 0 0.940 0.940 0.950 0.910 0.980 7,234,000 6,836,900 0.9451 0.940 0.940 0.950 0.910 0.980 7,234,000 0.9451 0.00%
2021-11-26 0 0.940 0.940 0.950 0.930 0.980 10,959,000 10,464,520 0.9549 0.940 0.940 0.950 0.930 0.980 10,959,000 0.9549 -5.05%
2021-11-25 0 0.990 0.980 0.990 0.960 1.000 13,076,000 12,715,010 0.9724 0.990 0.980 0.990 0.960 1.000 13,076,000 0.9724 -1.98%
2021-11-24 0 1.010 1.000 1.010 0.960 1.020 9,571,000 9,498,660 0.9924 1.010 1.000 1.010 0.960 1.020 9,571,000 0.9924 4.12%
2021-11-23 0 0.970 0.970 0.980 0.960 1.010 16,313,000 15,986,940 0.9800 0.970 0.970 0.980 0.960 1.010 16,313,000 0.9800 -3.00%
2021-11-22 0 1.000 1.000 1.010 0.980 1.050 15,475,000 15,668,930 1.0125 1.000 1.000 1.010 0.980 1.050 15,475,000 1.0125 -5.66%
2021-11-19 0 1.060 1.060 1.070 1.040 1.140 30,107,000 32,658,370 1.0847 1.060 1.060 1.070 1.040 1.140 30,107,000 1.0847 -1.85%
2021-11-18 0 1.080 1.070 1.080 0.940 1.080 32,790,000 33,601,840 1.0248 1.080 1.070 1.080 0.940 1.080 32,790,000 1.0248 11.34%
2021-11-17 0 0.970 0.960 0.970 0.920 0.990 15,433,000 14,844,340 0.9619 0.970 0.960 0.970 0.920 0.990 15,433,000 0.9619 2.11%
2021-11-16 0 0.950 0.940 0.950 0.920 0.970 8,543,161 8,117,798 0.9502 0.950 0.940 0.950 0.920 0.970 8,543,161 0.9502 1.06%
2021-11-15 0 0.940 0.930 0.940 0.890 0.950 17,433,000 16,036,190 0.9199 0.940 0.930 0.940 0.890 0.950 17,433,000 0.9199 -1.05%
2021-11-12 0 0.950 0.950 0.960 0.940 1.030 22,126,000 21,361,210 0.9654 0.950 0.950 0.960 0.940 1.030 22,126,000 0.9654 -4.04%
2021-11-11 0 0.990 0.990 1.000 0.910 1.030 30,066,309 29,494,763 0.9810 0.990 0.990 1.000 0.910 1.030 30,066,309 0.9810 7.61%
2021-11-10 0 0.920 0.910 0.920 0.870 0.940 23,082,000 20,738,980 0.8985 0.920 0.910 0.920 0.870 0.940 23,082,000 0.8985 -2.13%
2021-11-09 0 0.940 0.930 0.940 0.870 0.950 19,441,000 17,626,260 0.9067 0.940 0.930 0.940 0.870 0.950 19,441,000 0.9067 -1.05%
2021-11-08 0 0.950 0.930 0.950 0.920 0.980 16,087,000 15,223,200 0.9463 0.950 0.930 0.950 0.920 0.980 16,087,000 0.9463 2.15%
2021-11-05 0 0.930 0.930 0.940 0.910 1.050 50,385,000 48,034,710 0.9534 0.930 0.930 0.940 0.910 1.050 50,385,000 0.9534 -11.43%
2021-11-04 0 1.050 1.040 1.050 1.020 1.070 18,862,000 19,697,660 1.0443 1.050 1.040 1.050 1.020 1.070 18,862,000 1.0443 5.00%
2021-11-03 0 1.000 1.000 1.010 0.970 1.100 57,425,010 58,292,600 1.0151 1.000 1.000 1.010 0.970 1.100 57,425,010 1.0151 -8.26%
2021-11-02 0 1.090 1.080 1.090 1.040 1.150 48,882,000 53,521,150 1.0949 1.090 1.080 1.090 1.040 1.150 48,882,000 1.0949 -2.68%
2021-11-01 0 1.120 1.110 1.120 1.100 1.210 64,018,000 71,958,560 1.1240 1.120 1.110 1.120 1.100 1.210 64,018,000 1.1240 -8.94%
2021-10-29 0 1.230 1.220 1.230 1.180 1.240 10,611,000 12,846,970 1.2107 1.230 1.220 1.230 1.180 1.240 10,611,000 1.2107 2.50%
2021-10-28 0 1.200 1.190 1.200 1.170 1.230 23,320,140 27,836,211 1.1937 1.200 1.190 1.200 1.170 1.230 23,320,140 1.1937 -2.44%
2021-10-27 0 1.230 1.220 1.230 1.200 1.350 33,968,000 42,667,140 1.2561 1.230 1.220 1.230 1.200 1.350 33,968,000 1.2561 -8.89%
2021-10-26 0 1.350 1.330 1.350 1.330 1.410 14,844,140 20,152,552 1.3576 1.350 1.330 1.350 1.330 1.410 14,844,140 1.3576 -2.17%
2021-10-25 0 1.380 1.380 1.390 1.310 1.420 22,117,000 30,597,360 1.3834 1.380 1.380 1.390 1.310 1.420 22,117,000 1.3834 2.22%
2021-10-22 0 1.350 1.350 1.360 1.340 1.420 16,700,000 22,994,090 1.3769 1.350 1.350 1.360 1.340 1.420 16,700,000 1.3769 -3.57%
2021-10-21 0 1.400 1.390 1.400 1.310 1.420 38,967,000 53,572,430 1.3748 1.400 1.390 1.400 1.310 1.420 38,967,000 1.3748 3.70%
2021-10-20 0 1.350 1.350 1.360 1.260 1.390 51,319,000 68,369,390 1.3322 1.350 1.350 1.360 1.260 1.390 51,319,000 1.3322 0.75%
2021-10-19 0 1.340 1.330 1.340 1.240 1.350 40,769,000 53,465,340 1.3114 1.340 1.330 1.340 1.240 1.350 40,769,000 1.3114 7.20%
2021-10-18 0 1.250 1.250 1.260 1.170 1.270 45,328,000 55,785,080 1.2307 1.250 1.250 1.260 1.170 1.270 45,328,000 1.2307 7.76%
2021-10-15 0 1.160 1.160 1.170 1.140 1.210 30,393,000 35,445,070 1.1662 1.160 1.160 1.170 1.140 1.210 30,393,000 1.1662 -0.85%
2021-10-12 0 1.170 1.170 1.190 1.150 1.260 21,250,000 25,491,450 1.1996 1.170 1.170 1.190 1.150 1.260 21,250,000 1.1996 -0.85%
2021-10-11 0 1.180 1.170 1.190 1.150 1.220 19,062,000 22,600,670 1.1856 1.180 1.170 1.190 1.150 1.220 19,062,000 1.1856 1.72%
2021-10-08 0 1.160 1.160 1.170 1.120 1.250 32,113,000 37,602,450 1.1709 1.160 1.160 1.170 1.120 1.250 32,113,000 1.1709 -4.92%
2021-10-07 0 1.220 1.220 1.230 1.170 1.300 31,107,000 38,689,410 1.2438 1.220 1.220 1.230 1.170 1.300 31,107,000 1.2438 1.67%
2021-10-06 0 1.200 1.180 1.200 1.160 1.220 21,187,000 25,076,950 1.1836 1.200 1.180 1.200 1.160 1.220 21,187,000 1.1836 0.00%
2021-10-05 0 1.200 1.200 1.210 1.100 1.240 37,911,422 44,285,939 1.1681 1.200 1.200 1.210 1.100 1.240 37,911,422 1.1681 6.19%
2021-10-04 0 1.130 1.130 1.140 1.110 1.190 17,403,000 19,751,540 1.1350 1.130 1.130 1.140 1.110 1.190 17,403,000 1.1350 -4.24%
2021-09-30 0 1.180 1.180 1.190 1.110 1.280 40,126,126 48,214,727 1.2016 1.180 1.180 1.190 1.110 1.280 40,126,126 1.2016 2.61%
2021-09-29 0 1.150 1.140 1.150 1.100 1.220 52,654,000 59,784,030 1.1354 1.150 1.140 1.150 1.100 1.220 52,654,000 1.1354 -7.26%
2021-09-28 0 1.240 1.230 1.240 1.160 1.280 38,423,000 46,918,030 1.2211 1.240 1.230 1.240 1.160 1.280 38,423,000 1.2211 5.98%
2021-09-27 0 1.170 1.170 1.180 1.100 1.330 66,338,000 80,082,111 1.2072 1.170 1.170 1.180 1.100 1.330 66,338,000 1.2072 -6.40%
2021-09-24 0 1.250 1.250 1.260 1.240 1.450 76,054,000 99,972,930 1.3145 1.250 1.250 1.260 1.240 1.450 76,054,000 1.3145 -13.79%
2021-09-23 0 1.450 1.450 1.460 1.130 1.460 154,643,084 204,327,685 1.3213 1.450 1.450 1.460 1.130 1.460 154,643,084 1.3213 35.51%
2021-09-21 0 1.070 1.070 1.080 1.070 1.210 57,301,000 63,206,230 1.1031 1.070 1.070 1.080 1.070 1.210 57,301,000 1.1031 -10.08%
2021-09-20 0 1.190 1.180 1.190 1.150 1.270 29,784,000 35,474,970 1.1911 1.190 1.180 1.190 1.150 1.270 29,784,000 1.1911 -5.56%
2021-09-17 0 1.260 1.260 1.270 1.200 1.350 29,702,139 37,471,800 1.2616 1.260 1.260 1.270 1.200 1.350 29,702,139 1.2616 0.00%
2021-09-16 0 1.260 1.250 1.260 1.230 1.370 44,647,168 56,960,606 1.2758 1.260 1.250 1.260 1.230 1.370 44,647,168 1.2758 -5.26%
2021-09-15 0 1.330 1.320 1.330 1.270 1.430 73,117,000 97,111,020 1.3282 1.330 1.320 1.330 1.270 1.430 73,117,000 1.3282 -5.67%
2021-09-14 0 1.410 1.400 1.410 1.390 1.520 53,793,281 77,432,704 1.4394 1.410 1.400 1.410 1.390 1.520 53,793,281 1.4394 -6.00%
2021-09-13 0 1.500 1.490 1.500 1.430 1.520 71,126,125 105,737,382 1.4866 1.500 1.490 1.500 1.430 1.520 71,126,125 1.4866 4.17%
2021-09-10 0 1.440 1.430 1.440 1.390 1.560 55,572,591 82,382,583 1.4824 1.440 1.430 1.440 1.390 1.560 55,572,591 1.4824 -1.37%
2021-09-09 0 1.460 1.450 1.460 1.330 1.470 71,558,000 100,946,200 1.4107 1.460 1.450 1.460 1.330 1.470 71,558,000 1.4107 5.04%
2021-09-08 0 1.390 1.380 1.390 1.330 1.600 167,575,816 244,002,659 1.4561 1.390 1.380 1.390 1.330 1.600 167,575,816 1.4561 -6.08%
2021-09-07 0 1.480 1.480 1.500 1.410 1.580 151,899,613 228,976,166 1.5074 1.480 1.480 1.500 1.410 1.580 151,899,613 1.5074 6.47%
2021-09-06 0 1.390 1.380 1.390 1.240 1.490 103,749,981 141,173,978 1.3607 1.390 1.380 1.390 1.240 1.490 103,749,981 1.3607 -0.71%
2021-09-03 0 1.400 1.390 1.400 1.360 1.570 108,629,000 154,383,540 1.4212 1.400 1.390 1.400 1.360 1.570 108,629,000 1.4212 -9.09%
2021-09-02 0 1.540 1.540 1.550 1.500 1.670 59,274,309 92,792,752 1.5655 1.540 1.540 1.550 1.500 1.670 59,274,309 1.5655 -1.91%
2021-09-01 0 1.570 1.560 1.570 1.480 1.690 67,110,100 104,609,762 1.5588 1.570 1.560 1.570 1.480 1.690 67,110,100 1.5588 -3.68%
2021-08-31 0 1.630 1.620 1.630 1.550 1.780 90,397,000 147,416,180 1.6308 1.630 1.620 1.630 1.550 1.780 90,397,000 1.6308 -1.21%
2021-08-30 0 1.650 1.640 1.650 1.500 1.890 180,851,958 315,720,514 1.7457 1.650 1.640 1.650 1.500 1.890 180,851,958 1.7457 -0.60%
2021-08-27 0 1.660 1.650 1.660 1.400 1.710 123,692,000 199,961,490 1.6166 1.660 1.650 1.660 1.400 1.710 123,692,000 1.6166 14.48%
2021-08-26 0 1.450 1.440 1.450 1.330 1.530 105,362,161 151,363,683 1.4366 1.450 1.440 1.450 1.330 1.530 105,362,161 1.4366 9.85%
2021-08-25 0 1.320 1.310 1.320 1.220 1.340 51,354,000 66,755,180 1.2999 1.320 1.310 1.320 1.220 1.340 51,354,000 1.2999 5.60%
2021-08-24 0 1.250 1.250 1.260 1.160 1.360 88,471,000 112,281,840 1.2691 1.250 1.250 1.260 1.160 1.360 88,471,000 1.2691 -3.10%
2021-08-23 0 1.290 1.280 1.290 1.050 1.300 129,590,140 153,821,684 1.1870 1.290 1.280 1.290 1.050 1.300 129,590,140 1.1870 25.24%
2021-08-20 0 1.030 1.030 1.040 0.790 1.200 414,494,535 401,173,688 0.9679 1.030 1.030 1.040 0.790 1.200 414,494,535 0.9679 -16.94%
2021-08-19 0 1.240 1.230 1.240 1.230 1.500 152,302,000 199,429,990 1.3094 1.240 1.230 1.240 1.230 1.500 152,302,000 1.3094 -16.78%
2021-08-18 0 1.490 1.480 1.490 1.420 1.530 49,615,000 73,713,830 1.4857 1.490 1.480 1.490 1.420 1.530 49,615,000 1.4857 4.93%
2021-08-17 0 1.420 1.420 1.430 1.400 1.730 151,860,563 229,777,010 1.5131 1.420 1.420 1.430 1.400 1.730 151,860,563 1.5131 -15.48%
2021-08-16 0 1.680 1.670 1.680 1.580 1.800 102,157,000 173,786,790 1.7012 1.680 1.670 1.680 1.580 1.800 102,157,000 1.7012 3.07%
2021-08-13 0 1.630 1.630 1.640 1.490 1.670 142,952,788 225,625,545 1.5783 1.630 1.630 1.640 1.490 1.670 142,952,788 1.5783 -6.86%
2021-08-12 0 1.750 1.750 1.760 1.460 1.750 119,460,787 198,391,483 1.6607 1.750 1.750 1.760 1.460 1.750 119,460,787 1.6607 19.86%
2021-08-11 0 1.460 1.460 1.470 1.430 1.560 75,840,563 112,013,486 1.4770 1.460 1.460 1.470 1.430 1.560 75,840,563 1.4770 -6.41%
2021-08-10 0 1.560 1.560 1.570 1.470 1.640 97,440,816 151,431,397 1.5541 1.560 1.560 1.570 1.470 1.640 97,440,816 1.5541 -0.64%
2021-08-09 0 1.570 1.560 1.570 1.330 1.570 178,540,621 263,731,882 1.4772 1.570 1.560 1.570 1.330 1.570 178,540,621 1.4772 19.85%
2021-08-06 0 1.310 1.310 1.320 1.230 1.370 136,803,422 178,468,354 1.3046 1.310 1.310 1.320 1.230 1.370 136,803,422 1.3046 8.26%
2021-08-05 0 1.210 1.200 1.210 1.140 1.360 127,521,761 159,729,499 1.2526 1.210 1.200 1.210 1.140 1.360 127,521,761 1.2526 -4.72%
2021-08-04 0 1.270 1.260 1.270 1.200 1.390 90,741,197 114,772,096 1.2648 1.270 1.260 1.270 1.200 1.390 90,741,197 1.2648 -7.30%
2021-08-03 0 1.370 1.360 1.370 1.280 1.450 109,456,401 149,640,571 1.3671 1.370 1.360 1.370 1.280 1.450 109,456,401 1.3671 6.20%
2021-08-02 0 1.290 1.290 1.300 1.260 1.380 118,030,275 156,868,945 1.3291 1.290 1.290 1.300 1.260 1.380 118,030,275 1.3291 3.20%
2021-07-30 0 1.250 1.250 1.260 1.100 1.350 140,993,097 174,977,512 1.2410 1.250 1.250 1.260 1.100 1.350 140,993,097 1.2410 -0.79%
2021-07-29 0 1.260 1.250 1.260 1.160 1.380 127,711,550 163,646,905 1.2814 1.260 1.250 1.260 1.160 1.380 127,711,550 1.2814 0.80%
2021-07-28 0 1.250 1.250 1.260 0.970 1.250 146,723,056 168,168,355 1.1462 1.250 1.250 1.260 0.970 1.250 146,723,056 1.1462 30.21%
2021-07-27 0 0.960 0.950 0.960 0.900 1.150 110,790,966 112,066,973 1.0115 0.960 0.950 0.960 0.900 1.150 110,790,966 1.0115 -11.93%
2021-07-26 0 1.090 1.080 1.090 0.900 1.130 231,186,559 240,808,084 1.0416 1.090 1.080 1.090 0.900 1.130 231,186,559 1.0416 28.24%
2021-07-23 0 0.850 0.840 0.850 0.790 1.010 265,515,873 241,066,634 0.9079 0.850 0.840 0.850 0.790 1.010 265,515,873 0.9079 7.59%
2021-07-22 0 0.790 0.780 0.790 0.570 0.790 175,317,563 114,972,482 0.6558 0.790 0.780 0.790 0.570 0.790 175,317,563 0.6558 41.07%
2021-07-21 0 0.560 0.550 0.560 0.540 0.560 3,690,000 2,049,050 0.5553 0.560 0.550 0.560 0.540 0.560 3,690,000 0.5553 3.70%
2021-07-20 0 0.540 0.530 0.540 0.530 0.580 7,495,000 4,060,100 0.5417 0.540 0.530 0.540 0.530 0.580 7,495,000 0.5417 -6.90%
2021-07-19 0 0.580 0.570 0.580 0.560 0.580 3,226,000 1,835,680 0.5690 0.580 0.570 0.580 0.560 0.580 3,226,000 0.5690 1.75%
2021-07-16 0 0.570 0.560 0.570 0.560 0.590 3,471,800 1,987,412 0.5724 0.570 0.560 0.570 0.560 0.590 3,471,800 0.5724 0.00%
2021-07-15 0 0.570 0.560 0.570 0.530 0.580 4,350,671 2,416,945 0.5555 0.570 0.560 0.570 0.530 0.580 4,350,671 0.5555 3.64%
2021-07-14 0 0.550 0.550 0.560 0.550 0.580 3,638,000 2,040,240 0.5608 0.550 0.550 0.560 0.550 0.580 3,638,000 0.5608 -5.17%
2021-07-13 0 0.580 0.570 0.580 0.570 0.590 3,565,000 2,075,450 0.5822 0.580 0.570 0.580 0.570 0.590 3,565,000 0.5822 0.00%
2021-07-12 0 0.580 0.580 0.590 0.550 0.600 9,599,000 5,670,190 0.5907 0.580 0.580 0.590 0.550 0.600 9,599,000 0.5907 -1.69%
2021-07-09 0 0.590 0.580 0.590 0.550 0.600 11,611,000 6,730,690 0.5797 0.590 0.580 0.590 0.550 0.600 11,611,000 0.5797 3.51%
2021-07-08 0 0.570 0.550 0.570 0.540 0.580 9,494,000 5,296,160 0.5578 0.570 0.550 0.570 0.540 0.580 9,494,000 0.5578 1.79%
2021-07-07 0 0.560 0.540 0.550 0.500 0.580 11,422,000 6,219,590 0.5445 0.560 0.540 0.550 0.500 0.580 11,422,000 0.5445 7.69%
2021-07-06 0 0.520 0.500 0.520 0.495 0.520 3,131,000 1,594,105 0.5091 0.520 0.500 0.520 0.495 0.520 3,131,000 0.5091 4.00%
2021-07-05 0 0.500 0.500 0.510 0.485 0.510 5,758,000 2,877,755 0.4998 0.500 0.500 0.510 0.485 0.510 5,758,000 0.4998 5.26%
2021-07-02 0 0.475 0.475 0.480 0.475 0.490 1,843,000 886,025 0.4808 0.475 0.475 0.480 0.475 0.490 1,843,000 0.4808 -2.06%
2021-06-30 0 0.485 0.485 0.490 0.475 0.490 3,782,000 1,815,200 0.4800 0.485 0.485 0.490 0.475 0.490 3,782,000 0.4800 0.00%
2021-06-29 0 0.485 0.480 0.485 0.480 0.495 861,000 416,900 0.4842 0.485 0.480 0.485 0.480 0.495 861,000 0.4842 0.00%
2021-06-28 0 0.485 0.475 0.490 0.475 0.490 1,053,000 504,070 0.4787 0.485 0.475 0.490 0.475 0.490 1,053,000 0.4787 1.04%
2021-06-25 0 0.480 0.480 0.485 0.475 0.490 2,467,000 1,187,905 0.4815 0.480 0.480 0.485 0.475 0.490 2,467,000 0.4815 1.05%
2021-06-24 0 0.475 0.475 0.480 0.470 0.485 1,085,000 514,155 0.4739 0.475 0.475 0.480 0.470 0.485 1,085,000 0.4739 -1.04%
2021-06-23 0 0.480 0.480 0.485 0.470 0.485 3,308,000 1,572,740 0.4754 0.480 0.480 0.485 0.470 0.485 3,308,000 0.4754 1.05%
2021-06-22 0 0.475 0.475 0.480 0.470 0.485 1,756,000 834,820 0.4754 0.475 0.475 0.480 0.470 0.485 1,756,000 0.4754 0.00%
2021-06-21 0 0.475 0.475 0.480 0.470 0.495 4,227,254 2,014,751 0.4766 0.475 0.475 0.480 0.470 0.495 4,227,254 0.4766 -3.06%
2021-06-18 0 0.490 0.490 0.495 0.485 0.510 1,133,049 561,313 0.4954 0.490 0.490 0.495 0.485 0.510 1,133,049 0.4954 0.00%
2021-06-17 0 0.490 0.490 0.495 0.485 0.500 1,201,831 586,317 0.4879 0.490 0.490 0.495 0.485 0.500 1,201,831 0.4879 -1.01%
2021-06-16 0 0.495 0.485 0.500 0.485 0.510 2,570,000 1,278,340 0.4974 0.495 0.485 0.500 0.485 0.510 2,570,000 0.4974 -1.00%
2021-06-15 0 0.500 0.500 0.510 0.500 0.520 1,661,000 846,790 0.5098 0.500 0.500 0.510 0.500 0.520 1,661,000 0.5098 -1.96%
2021-06-11 0 0.510 0.510 0.520 0.485 0.520 8,605,000 4,332,335 0.5035 0.510 0.510 0.520 0.485 0.520 8,605,000 0.5035 5.15%
2021-06-10 0 0.485 0.480 0.485 0.480 0.495 659,153 319,516 0.4847 0.485 0.480 0.485 0.480 0.495 659,153 0.4847 -2.02%
2021-06-09 0 0.495 0.490 0.495 0.475 0.495 1,893,000 922,070 0.4871 0.495 0.490 0.495 0.475 0.495 1,893,000 0.4871 0.00%
2021-06-08 0 0.495 0.490 0.495 0.485 0.500 1,134,000 553,930 0.4885 0.495 0.490 0.495 0.485 0.500 1,134,000 0.4885 0.00%
2021-06-07 0 0.495 0.495 0.500 0.485 0.500 3,978,985 1,959,793 0.4925 0.495 0.495 0.500 0.485 0.500 3,978,985 0.4925 -1.00%
2021-06-04 0 0.500 0.495 0.500 0.490 0.510 2,062,000 1,026,965 0.4980 0.500 0.495 0.500 0.490 0.510 2,062,000 0.4980 0.00%
2021-06-03 0 0.500 0.495 0.500 0.495 0.500 2,009,000 1,001,770 0.4986 0.500 0.495 0.500 0.495 0.500 2,009,000 0.4986 0.00%
2021-06-02 0 0.500 0.500 0.510 0.495 0.510 1,715,590 858,868 0.5006 0.500 0.500 0.510 0.495 0.510 1,715,590 0.5006 -1.96%
2021-06-01 0 0.510 0.500 0.510 0.495 0.520 4,630,000 2,320,310 0.5011 0.510 0.500 0.510 0.495 0.520 4,630,000 0.5011 0.00%
2021-05-31 0 0.510 0.510 0.520 0.500 0.520 2,708,000 1,379,330 0.5094 0.510 0.510 0.520 0.500 0.520 2,708,000 0.5094 -3.77%
2021-05-28 0 0.530 0.520 0.530 0.520 0.540 6,223,000 3,284,770 0.5278 0.530 0.520 0.530 0.520 0.540 6,223,000 0.5278 1.92%
2021-05-27 0 0.520 0.510 0.520 0.510 0.530 2,974,056 1,528,307 0.5139 0.520 0.510 0.520 0.510 0.530 2,974,056 0.5139 -1.89%
2021-05-26 0 0.530 0.520 0.530 0.510 0.530 7,295,140 3,833,208 0.5254 0.530 0.520 0.530 0.510 0.530 7,295,140 0.5254 3.92%
2021-05-25 0 0.510 0.500 0.510 0.490 0.520 5,640,000 2,844,625 0.5044 0.510 0.500 0.510 0.490 0.520 5,640,000 0.5044 3.03%
2021-05-24 0 0.495 0.490 0.495 0.475 0.500 6,730,000 3,271,815 0.4862 0.495 0.490 0.495 0.475 0.500 6,730,000 0.4862 2.06%
2021-05-21 0 0.485 0.485 0.490 0.475 0.500 7,820,000 3,801,300 0.4861 0.485 0.485 0.490 0.475 0.500 7,820,000 0.4861 -3.00%
2021-05-20 0 0.500 0.495 0.500 0.485 0.520 13,193,000 6,557,535 0.4970 0.500 0.495 0.500 0.485 0.520 13,193,000 0.4970 -5.66%
2021-05-18 0 0.530 0.530 0.540 0.510 0.550 6,662,281 3,521,250 0.5285 0.530 0.530 0.540 0.510 0.550 6,662,281 0.5285 3.92%
2021-05-17 0 0.510 0.500 0.510 0.500 0.530 5,345,000 2,752,530 0.5150 0.510 0.500 0.510 0.500 0.530 5,345,000 0.5150 -1.92%
2021-05-14 0 0.520 0.510 0.520 0.500 0.530 11,558,000 5,970,100 0.5165 0.520 0.510 0.520 0.500 0.530 11,558,000 0.5165 0.00%
2021-05-13 0 0.520 0.510 0.520 0.500 0.570 22,073,000 11,693,610 0.5298 0.520 0.510 0.520 0.500 0.570 22,073,000 0.5298 -11.86%
2021-05-12 0 0.590 0.580 0.590 0.570 0.600 4,413,000 2,560,860 0.5803 0.590 0.580 0.590 0.570 0.600 4,413,000 0.5803 1.72%
2021-05-11 0 0.580 0.570 0.580 0.560 0.610 18,598,422 10,840,607 0.5829 0.580 0.570 0.580 0.560 0.610 18,598,422 0.5829 -7.94%
2021-05-10 0 0.630 0.620 0.630 0.580 0.640 51,882,000 31,797,280 0.6129 0.630 0.620 0.630 0.580 0.640 51,882,000 0.6129 10.53%
2021-05-07 0 0.570 0.570 0.580 0.570 0.600 10,557,000 6,187,650 0.5861 0.570 0.570 0.580 0.570 0.600 10,557,000 0.5861 -3.39%
2021-05-06 0 0.590 0.590 0.600 0.570 0.600 52,071,873 30,951,973 0.5944 0.590 0.590 0.600 0.570 0.600 52,071,873 0.5944 0.00%
2021-05-05 0 0.590 0.580 0.590 0.520 0.610 44,021,421 25,827,275 0.5867 0.590 0.580 0.590 0.520 0.610 44,021,421 0.5867 11.32%
2021-05-04 0 0.530 0.530 0.540 0.520 0.550 3,071,000 1,644,770 0.5356 0.530 0.530 0.540 0.520 0.550 3,071,000 0.5356 1.92%
2021-05-03 0 0.520 0.520 0.530 0.500 0.530 3,769,000 1,945,190 0.5161 0.520 0.520 0.530 0.500 0.530 3,769,000 0.5161 -3.70%
2021-04-30 0 0.540 0.530 0.540 0.540 0.560 3,963,000 2,164,170 0.5461 0.540 0.530 0.540 0.540 0.560 3,963,000 0.5461 -5.26%
2021-04-29 0 0.570 0.560 0.570 0.550 0.580 3,365,704 1,898,723 0.5641 0.570 0.560 0.570 0.550 0.580 3,365,704 0.5641 3.64%
2021-04-28 0 0.550 0.540 0.550 0.540 0.570 4,994,000 2,774,340 0.5555 0.550 0.540 0.550 0.540 0.570 4,994,000 0.5555 -3.51%
2021-04-27 0 0.570 0.560 0.570 0.560 0.600 8,496,126 4,879,821 0.5744 0.570 0.560 0.570 0.560 0.600 8,496,126 0.5744 -5.00%
2021-04-26 0 0.600 0.590 0.600 0.550 0.600 35,189,000 20,635,980 0.5864 0.600 0.590 0.600 0.550 0.600 35,189,000 0.5864 17.65%
2021-04-23 0 0.510 0.510 0.520 0.510 0.540 2,465,563 1,288,501 0.5226 0.510 0.510 0.520 0.510 0.540 2,465,563 0.5226 -3.77%
2021-04-22 0 0.530 0.530 0.540 0.510 0.560 4,477,414 2,373,925 0.5302 0.530 0.530 0.540 0.510 0.560 4,477,414 0.5302 1.92%
2021-04-21 0 0.520 0.500 0.520 0.495 0.530 5,361,000 2,693,630 0.5024 0.520 0.500 0.520 0.495 0.530 5,361,000 0.5024 -1.89%
2021-04-20 0 0.530 0.520 0.530 0.500 0.550 5,456,000 2,857,540 0.5237 0.530 0.520 0.530 0.500 0.550 5,456,000 0.5237 1.92%
2021-04-19 0 0.520 0.520 0.530 0.450 0.540 10,246,000 5,104,430 0.4982 0.520 0.520 0.530 0.450 0.540 10,246,000 0.4982 15.56%
2021-04-16 0 0.450 0.445 0.450 0.440 0.460 2,335,281 1,053,379 0.4511 0.450 0.445 0.450 0.440 0.460 2,335,281 0.4511 1.12%
2021-04-15 0 0.445 0.440 0.445 0.435 0.450 1,435,000 631,430 0.4400 0.445 0.440 0.445 0.435 0.450 1,435,000 0.4400 1.14%
2021-04-14 0 0.440 0.435 0.440 0.435 0.445 1,568,028 689,412 0.4397 0.440 0.435 0.440 0.435 0.445 1,568,028 0.4397 0.00%
2021-04-13 0 0.440 0.435 0.440 0.435 0.460 1,560,886 690,933 0.4427 0.440 0.435 0.440 0.435 0.460 1,560,886 0.4427 -1.12%
2021-04-12 0 0.445 0.435 0.445 0.430 0.455 3,828,140 1,698,440 0.4437 0.445 0.435 0.445 0.430 0.455 3,828,140 0.4437 3.49%
2021-04-09 0 0.430 0.430 0.435 0.420 0.440 1,815,000 777,385 0.4283 0.430 0.430 0.435 0.420 0.440 1,815,000 0.4283 -2.27%
2021-04-08 0 0.440 0.435 0.440 0.435 0.455 2,413,000 1,077,980 0.4467 0.440 0.435 0.440 0.435 0.455 2,413,000 0.4467 -2.22%
2021-04-07 0 0.450 0.450 0.460 0.420 0.455 5,453,000 2,412,180 0.4424 0.450 0.450 0.460 0.420 0.455 5,453,000 0.4424 5.88%
2021-04-01 0 0.425 0.415 0.425 0.415 0.435 4,193,000 1,768,135 0.4217 0.425 0.415 0.425 0.415 0.435 4,193,000 0.4217 -2.30%
2021-03-31 0 0.435 0.430 0.435 0.415 0.435 3,381,000 1,434,610 0.4243 0.435 0.430 0.435 0.415 0.435 3,381,000 0.4243 2.35%
2021-03-30 0 0.425 0.420 0.425 0.410 0.430 3,212,583 1,345,223 0.4187 0.425 0.420 0.425 0.410 0.430 3,212,583 0.4187 2.41%
2021-03-29 0 0.415 0.415 0.420 0.385 0.415 3,347,000 1,348,915 0.4030 0.415 0.415 0.420 0.385 0.415 3,347,000 0.4030 6.41%
2021-03-26 0 0.390 0.390 0.405 0.390 0.410 4,710,202 1,870,529 0.3971 0.390 0.390 0.405 0.390 0.410 4,710,202 0.3971 2.63%
2021-03-25 0 0.380 0.380 0.390 0.365 0.390 2,801,000 1,049,330 0.3746 0.380 0.380 0.390 0.365 0.390 2,801,000 0.3746 0.00%
2021-03-24 0 0.380 0.380 0.385 0.375 0.400 6,796,000 2,587,695 0.3808 0.380 0.380 0.385 0.375 0.400 6,796,000 0.3808 -6.17%
2021-03-23 0 0.405 0.400 0.405 0.400 0.440 9,518,549 3,893,128 0.4090 0.405 0.400 0.405 0.400 0.440 9,518,549 0.4090 -8.99%
2021-03-22 0 0.445 0.440 0.445 0.440 0.465 2,878,126 1,295,780 0.4502 0.445 0.440 0.445 0.440 0.465 2,878,126 0.4502 -1.11%
2021-03-19 0 0.450 0.445 0.450 0.445 0.495 16,298,000 7,382,750 0.4530 0.450 0.445 0.450 0.445 0.495 16,298,000 0.4530 -9.09%
2021-03-18 0 0.495 0.480 0.495 0.480 0.510 3,191,000 1,565,890 0.4907 0.495 0.480 0.495 0.480 0.510 3,191,000 0.4907 0.00%
2021-03-17 0 0.495 0.495 0.500 0.485 0.510 2,540,000 1,264,420 0.4978 0.495 0.495 0.500 0.485 0.510 2,540,000 0.4978 -2.94%
2021-03-16 0 0.510 0.500 0.510 0.480 0.510 3,434,281 1,711,133 0.4983 0.510 0.500 0.510 0.480 0.510 3,434,281 0.4983 3.03%
2021-03-15 0 0.495 0.495 0.500 0.490 0.510 3,199,000 1,598,770 0.4998 0.495 0.495 0.500 0.490 0.510 3,199,000 0.4998 0.00%
2021-03-12 0 0.495 0.490 0.495 0.480 0.510 4,367,161 2,154,980 0.4935 0.495 0.490 0.495 0.480 0.510 4,367,161 0.4935 0.00%
2021-03-11 0 0.495 0.495 0.510 0.460 0.510 9,593,000 4,601,520 0.4797 0.495 0.495 0.510 0.460 0.510 9,593,000 0.4797 6.45%
2021-03-10 0 0.465 0.465 0.470 0.455 0.475 2,366,000 1,096,025 0.4632 0.465 0.465 0.470 0.455 0.475 2,366,000 0.4632 1.09%
2021-03-09 0 0.460 0.460 0.465 0.450 0.485 7,584,000 3,538,780 0.4666 0.460 0.460 0.465 0.450 0.485 7,584,000 0.4666 -3.16%
2021-03-08 0 0.475 0.475 0.480 0.460 0.530 13,316,000 6,671,590 0.5010 0.475 0.475 0.480 0.460 0.530 13,316,000 0.5010 -8.65%
2021-03-05 0 0.520 0.510 0.520 0.500 0.540 11,051,351 5,690,570 0.5149 0.520 0.510 0.520 0.500 0.540 11,051,351 0.5149 -5.45%
2021-03-04 0 0.550 0.540 0.550 0.540 0.590 5,632,000 3,134,610 0.5566 0.550 0.540 0.550 0.540 0.590 5,632,000 0.5566 -6.78%
2021-03-03 0 0.590 0.580 0.590 0.530 0.590 9,496,000 5,426,300 0.5714 0.590 0.580 0.590 0.530 0.590 9,496,000 0.5714 7.27%
2021-03-02 0 0.550 0.550 0.560 0.540 0.610 12,770,000 7,214,320 0.5649 0.550 0.550 0.560 0.540 0.610 12,770,000 0.5649 -8.33%
2021-03-01 0 0.600 0.590 0.600 0.540 0.620 12,368,519 7,237,334 0.5851 0.600 0.590 0.600 0.540 0.620 12,368,519 0.5851 0.00%
2021-02-26 0 0.600 0.590 0.600 0.570 0.620 15,501,000 9,158,770 0.5909 0.600 0.590 0.600 0.570 0.620 15,501,000 0.5909 -4.76%
2021-02-25 0 0.630 0.620 0.630 0.620 0.690 16,620,000 10,820,180 0.6510 0.630 0.620 0.630 0.620 0.690 16,620,000 0.6510 0.00%
2021-02-24 0 0.630 0.610 0.630 0.570 0.740 33,766,634 21,519,611 0.6373 0.630 0.610 0.630 0.570 0.740 33,766,634 0.6373 -12.50%
2021-02-23 0 0.720 0.720 0.730 0.660 0.800 31,358,013 22,649,676 0.7223 0.720 0.720 0.730 0.660 0.800 31,358,013 0.7223 -2.70%
2021-02-22 0 0.740 0.740 0.750 0.700 0.800 42,800,387 32,715,518 0.7644 0.740 0.740 0.750 0.700 0.800 42,800,387 0.7644 5.71%
2021-02-19 0 0.700 0.690 0.700 0.600 0.730 47,424,957 32,383,472 0.6828 0.700 0.690 0.700 0.600 0.730 47,424,957 0.6828 9.38%
2021-02-18 0 0.640 0.640 0.650 0.530 0.670 75,031,921 46,396,832 0.6184 0.640 0.640 0.650 0.530 0.670 75,031,921 0.6184 14.29%
2021-02-17 0 0.560 0.540 0.560 0.490 0.570 48,371,774 26,106,801 0.5397 0.560 0.540 0.560 0.490 0.570 48,371,774 0.5397 13.13%
2021-02-16 0 0.495 0.495 0.500 0.430 0.510 44,274,408 21,303,936 0.4812 0.495 0.495 0.500 0.430 0.510 44,274,408 0.4812 15.12%
2021-02-11 0 0.430 0.420 0.430 0.420 0.430 1,123,000 477,105 0.4248 0.430 0.420 0.430 0.420 0.430 1,123,000 0.4248 2.38%
2021-02-10 0 0.420 0.420 0.425 0.410 0.455 13,419,000 5,774,290 0.4303 0.420 0.420 0.425 0.410 0.455 13,419,000 0.4303 -2.33%
2021-02-09 0 0.430 0.425 0.430 0.400 0.430 4,327,000 1,836,445 0.4244 0.430 0.425 0.430 0.400 0.430 4,327,000 0.4244 4.88%
2021-02-08 0 0.410 0.400 0.410 0.400 0.420 1,176,000 476,685 0.4053 0.410 0.400 0.410 0.400 0.420 1,176,000 0.4053 0.00%
2021-02-05 0 0.410 0.400 0.410 0.380 0.420 1,073,000 425,945 0.3970 0.410 0.400 0.410 0.380 0.420 1,073,000 0.3970 -2.38%
2021-02-04 0 0.420 0.400 0.420 0.395 0.425 2,234,000 924,940 0.4140 0.420 0.400 0.420 0.395 0.425 2,234,000 0.4140 2.44%
2021-02-03 0 0.410 0.405 0.410 0.380 0.415 5,051,000 2,022,485 0.4004 0.410 0.405 0.410 0.380 0.415 5,051,000 0.4004 6.49%
2021-02-02 0 0.385 0.380 0.390 0.350 0.420 19,210,000 7,255,705 0.3777 0.385 0.380 0.390 0.350 0.420 19,210,000 0.3777 -10.47%
2021-02-01 0 0.430 0.415 0.430 0.415 0.430 122,000 51,820 0.4248 0.430 0.415 0.430 0.415 0.430 122,000 0.4248 1.18%
2021-01-29 0 0.425 0.415 0.425 0.415 0.440 2,563,000 1,079,085 0.4210 0.425 0.415 0.425 0.415 0.440 2,563,000 0.4210 -1.16%
2021-01-28 0 0.430 0.425 0.430 0.420 0.445 3,257,000 1,391,535 0.4272 0.430 0.425 0.430 0.420 0.445 3,257,000 0.4272 -3.37%
2021-01-27 0 0.445 0.435 0.445 0.430 0.455 1,811,000 791,950 0.4373 0.445 0.435 0.445 0.430 0.455 1,811,000 0.4373 1.14%
2021-01-26 0 0.440 0.440 0.445 0.435 0.450 1,629,000 719,050 0.4414 0.440 0.440 0.445 0.435 0.450 1,629,000 0.4414 -3.30%
2021-01-25 0 0.455 0.450 0.455 0.440 0.460 2,653,366 1,192,469 0.4494 0.455 0.450 0.455 0.440 0.460 2,653,366 0.4494 -1.09%
2021-01-22 0 0.460 0.450 0.460 0.450 0.470 2,414,408 1,103,909 0.4572 0.460 0.450 0.460 0.450 0.470 2,414,408 0.4572 -2.13%
2021-01-21 0 0.470 0.460 0.470 0.440 0.470 7,632,366 3,511,636 0.4601 0.470 0.460 0.470 0.440 0.470 7,632,366 0.4601 6.82%
2021-01-20 0 0.440 0.435 0.440 0.430 0.450 4,087,873 1,797,281 0.4397 0.440 0.435 0.440 0.430 0.450 4,087,873 0.4397 -3.30%
2021-01-19 0 0.455 0.445 0.455 0.440 0.470 6,193,000 2,818,225 0.4551 0.455 0.445 0.455 0.440 0.470 6,193,000 0.4551 -3.19%
2021-01-18 0 0.470 0.465 0.470 0.460 0.475 2,077,000 971,420 0.4677 0.470 0.465 0.470 0.460 0.475 2,077,000 0.4677 -2.08%
2021-01-15 0 0.480 0.465 0.480 0.455 0.480 5,737,140 2,672,703 0.4659 0.480 0.465 0.480 0.455 0.480 5,737,140 0.4659 1.05%
2021-01-14 0 0.475 0.475 0.485 0.470 0.490 2,256,549 1,086,577 0.4815 0.475 0.475 0.485 0.470 0.490 2,256,549 0.4815 -2.06%
2021-01-13 0 0.485 0.475 0.485 0.470 0.495 4,480,408 2,167,264 0.4837 0.485 0.475 0.485 0.470 0.495 4,480,408 0.4837 -3.00%
2021-01-12 0 0.500 0.490 0.500 0.485 0.510 2,035,000 1,002,150 0.4925 0.500 0.490 0.500 0.485 0.510 2,035,000 0.4925 0.00%
2021-01-11 0 0.500 0.495 0.500 0.490 0.530 3,821,000 1,932,605 0.5058 0.500 0.495 0.500 0.490 0.530 3,821,000 0.5058 0.00%
2021-01-08 0 0.500 0.495 0.500 0.490 0.510 1,758,000 874,965 0.4977 0.500 0.495 0.500 0.490 0.510 1,758,000 0.4977 -1.96%
2021-01-07 0 0.510 0.490 0.510 0.465 0.520 9,663,098 4,812,194 0.4980 0.510 0.490 0.510 0.465 0.520 9,663,098 0.4980 7.37%
2021-01-06 0 0.475 0.465 0.475 0.460 0.490 2,806,000 1,312,680 0.4678 0.475 0.465 0.475 0.460 0.490 2,806,000 0.4678 0.00%
2021-01-05 0 0.475 0.465 0.475 0.465 0.485 2,758,704 1,290,056 0.4676 0.475 0.465 0.475 0.465 0.485 2,758,704 0.4676 -2.06%
2021-01-04 0 0.485 0.480 0.485 0.470 0.500 4,649,000 2,273,205 0.4890 0.485 0.480 0.485 0.470 0.500 4,649,000 0.4890 3.19%
2020-12-31 0 0.470 0.465 0.470 0.460 0.480 758,000 356,080 0.4698 0.470 0.465 0.470 0.460 0.480 758,000 0.4698 0.00%
2020-12-30 0 0.470 0.470 0.480 0.465 0.495 3,190,282 1,514,416 0.4747 0.470 0.470 0.480 0.465 0.495 3,190,282 0.4747 -2.08%
2020-12-29 0 0.480 0.475 0.480 0.475 0.495 5,277,000 2,548,670 0.4830 0.480 0.475 0.480 0.475 0.495 5,277,000 0.4830 -2.04%
2020-12-28 0 0.490 0.485 0.495 0.435 0.520 22,961,408 11,161,679 0.4861 0.490 0.485 0.495 0.435 0.520 22,961,408 0.4861 10.11%
2020-12-24 0 0.445 0.440 0.445 0.435 0.455 3,352,000 1,493,035 0.4454 0.445 0.440 0.445 0.435 0.455 3,352,000 0.4454 1.14%
2020-12-23 0 0.440 0.435 0.440 0.415 0.445 2,628,000 1,145,055 0.4357 0.440 0.435 0.440 0.415 0.445 2,628,000 0.4357 2.33%
2020-12-22 0 0.430 0.420 0.430 0.425 0.450 3,175,000 1,373,945 0.4327 0.430 0.420 0.430 0.425 0.450 3,175,000 0.4327 -4.44%
2020-12-21 0 0.450 0.440 0.455 0.390 0.465 8,634,000 3,819,325 0.4424 0.450 0.440 0.455 0.390 0.465 8,634,000 0.4424 9.76%
2020-12-18 0 0.410 0.405 0.410 0.395 0.420 3,040,675 1,249,655 0.4110 0.410 0.405 0.410 0.395 0.420 3,040,675 0.4110 1.23%
2020-12-17 0 0.405 0.395 0.405 0.400 0.420 2,061,000 830,035 0.4027 0.405 0.395 0.405 0.400 0.420 2,061,000 0.4027 -1.22%
2020-12-16 0 0.410 0.405 0.410 0.405 0.435 2,417,000 1,010,365 0.4180 0.410 0.405 0.410 0.405 0.435 2,417,000 0.4180 3.80%
2020-12-15 0 0.395 0.385 0.395 0.385 0.395 855,000 330,630 0.3867 0.395 0.385 0.395 0.385 0.395 855,000 0.3867 0.00%
2020-12-14 0 0.395 0.390 0.395 0.385 0.395 1,198,000 465,085 0.3882 0.395 0.390 0.395 0.385 0.395 1,198,000 0.3882 2.60%
2020-12-11 0 0.385 0.385 0.390 0.370 0.395 2,720,000 1,053,595 0.3874 0.385 0.385 0.390 0.370 0.395 2,720,000 0.3874 -2.53%
2020-12-10 0 0.395 0.385 0.395 0.375 0.400 1,381,507 531,047 0.3844 0.395 0.385 0.395 0.375 0.400 1,381,507 0.3844 -1.25%
2020-12-09 0 0.400 0.395 0.400 0.390 0.420 5,457,000 2,173,730 0.3983 0.400 0.395 0.400 0.390 0.420 5,457,000 0.3983 -6.98%
2020-12-08 0 0.430 0.415 0.430 0.420 0.440 3,302,000 1,414,015 0.4282 0.430 0.415 0.430 0.420 0.440 3,302,000 0.4282 -2.27%
2020-12-07 0 0.440 0.430 0.440 0.425 0.445 1,142,000 496,905 0.4351 0.440 0.430 0.440 0.425 0.445 1,142,000 0.4351 2.33%
2020-12-04 0 0.430 0.425 0.430 0.430 0.445 2,236,000 973,080 0.4352 0.430 0.425 0.430 0.430 0.445 2,236,000 0.4352 -2.27%
2020-12-03 0 0.440 0.435 0.440 0.430 0.445 2,714,436 1,181,497 0.4353 0.440 0.435 0.440 0.430 0.445 2,714,436 0.4353 -1.12%
2020-12-02 0 0.445 0.440 0.450 0.440 0.470 5,292,000 2,407,700 0.4550 0.445 0.440 0.450 0.440 0.470 5,292,000 0.4550 -4.30%
2020-12-01 0 0.465 0.460 0.465 0.435 0.475 18,286,281 8,351,628 0.4567 0.465 0.460 0.465 0.435 0.475 18,286,281 0.4567 6.90%
2020-11-30 0 0.435 0.425 0.435 0.420 0.445 4,809,000 2,076,245 0.4317 0.435 0.425 0.435 0.420 0.445 4,809,000 0.4317 3.57%
2020-11-27 0 0.420 0.415 0.420 0.410 0.420 1,193,408 496,348 0.4159 0.420 0.415 0.420 0.410 0.420 1,193,408 0.4159 0.00%
2020-11-26 0 0.420 0.420 0.425 0.405 0.425 1,289,000 540,550 0.4194 0.420 0.420 0.425 0.405 0.425 1,289,000 0.4194 1.20%
2020-11-25 0 0.415 0.415 0.420 0.405 0.425 7,111,281 2,978,544 0.4188 0.415 0.415 0.420 0.405 0.425 7,111,281 0.4188 2.47%
2020-11-24 0 0.405 0.405 0.410 0.385 0.410 5,327,000 2,116,410 0.3973 0.405 0.405 0.410 0.385 0.410 5,327,000 0.3973 6.58%
2020-11-23 0 0.380 0.380 0.385 0.350 0.385 2,399,000 898,890 0.3747 0.380 0.380 0.385 0.350 0.385 2,399,000 0.3747 4.11%
2020-11-20 0 0.365 0.350 0.365 0.350 0.365 1,598,000 571,555 0.3577 0.365 0.350 0.365 0.350 0.365 1,598,000 0.3577 0.00%
2020-11-19 0 0.365 0.360 0.365 0.355 0.370 1,122,000 405,265 0.3612 0.365 0.360 0.365 0.355 0.370 1,122,000 0.3612 0.00%
2020-11-18 0 0.365 0.360 0.370 0.360 0.375 1,143,000 418,005 0.3657 0.365 0.360 0.370 0.360 0.375 1,143,000 0.3657 -2.67%
2020-11-17 0 0.375 0.375 0.380 0.370 0.385 1,301,000 491,730 0.3780 0.375 0.375 0.380 0.370 0.385 1,301,000 0.3780 -2.60%
2020-11-16 0 0.385 0.375 0.385 0.360 0.385 2,578,000 975,485 0.3784 0.385 0.375 0.385 0.360 0.385 2,578,000 0.3784 6.94%
2020-11-13 0 0.360 0.360 0.370 0.360 0.380 1,197,140 437,444 0.3654 0.360 0.360 0.370 0.360 0.380 1,197,140 0.3654 -5.26%
2020-11-12 0 0.380 0.375 0.380 0.370 0.380 1,028,000 388,710 0.3781 0.380 0.375 0.380 0.370 0.380 1,028,000 0.3781 -2.56%
2020-11-11 0 0.390 0.385 0.390 0.365 0.395 8,189,000 3,159,125 0.3858 0.390 0.385 0.390 0.365 0.395 8,189,000 0.3858 8.33%
2020-11-10 0 0.360 0.355 0.365 0.355 0.370 949,140 344,162 0.3626 0.360 0.355 0.365 0.355 0.370 949,140 0.3626 -1.37%
2020-11-09 0 0.365 0.365 0.370 0.360 0.380 1,846,238 675,783 0.3660 0.365 0.365 0.370 0.360 0.380 1,846,238 0.3660 0.00%
2020-11-06 0 0.365 0.350 0.365 0.350 0.370 1,227,985 440,049 0.3584 0.365 0.350 0.365 0.350 0.370 1,227,985 0.3584 0.00%
2020-11-05 0 0.365 0.355 0.365 0.340 0.380 4,859,000 1,767,425 0.3637 0.365 0.355 0.365 0.340 0.380 4,859,000 0.3637 4.29%
2020-11-04 0 0.350 0.340 0.350 0.340 0.355 4,133,000 1,426,165 0.3451 0.350 0.340 0.350 0.340 0.355 4,133,000 0.3451 -2.78%
2020-11-03 0 0.360 0.355 0.360 0.335 0.370 11,944,000 4,180,815 0.3500 0.360 0.355 0.360 0.335 0.370 11,944,000 0.3500 -1.37%
2020-11-02 0 0.365 0.360 0.365 0.360 0.510 61,575,365 26,439,799 0.4294 0.365 0.360 0.365 0.360 0.510 61,575,365 0.4294 -9.88%
2020-10-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2020-10-29 0 0.405 0.400 0.405 0.355 0.410 16,842,000 6,584,790 0.3910 0.405 0.400 0.405 0.355 0.410 16,842,000 0.3910 10.96%
2020-10-28 0 0.365 0.365 0.370 0.330 0.420 32,805,000 12,178,235 0.3712 0.365 0.365 0.370 0.330 0.420 32,805,000 0.3712 -17.05%
2020-10-27 1 - - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2020-10-23 0 0.440 0.440 0.445 0.395 0.450 35,994,409 15,368,491 0.4270 0.440 0.440 0.445 0.395 0.450 35,994,409 0.4270 12.82%
2020-10-22 0 0.390 0.385 0.390 0.360 0.390 10,350,481 3,914,333 0.3782 0.390 0.385 0.390 0.360 0.390 10,350,481 0.3782 0.00%
2020-10-21 0 0.390 0.385 0.390 0.345 0.400 23,330,010 8,836,398 0.3788 0.390 0.385 0.390 0.345 0.400 23,330,010 0.3788 6.85%
2020-10-20 0 0.365 0.360 0.365 0.305 0.375 33,504,114 11,643,894 0.3475 0.365 0.360 0.365 0.305 0.375 33,504,114 0.3475 23.73%
2020-10-19 0 0.295 0.295 0.305 0.295 0.305 157,000 47,105 0.3000 0.295 0.295 0.305 0.295 0.305 157,000 0.3000 -6.35%
2020-10-16 0 0.315 0.310 0.315 0.275 0.320 2,578,000 793,565 0.3078 0.315 0.310 0.315 0.275 0.320 2,578,000 0.3078 14.55%
2020-10-15 0 0.275 0.270 0.275 0.265 0.280 455,197 127,221 0.2795 0.275 0.270 0.275 0.265 0.280 455,197 0.2795 0.00%
2020-10-14 0 0.275 0.275 0.280 0.275 0.285 84,000 23,335 0.2778 0.275 0.275 0.280 0.275 0.285 84,000 0.2778 0.00%
2020-10-12 0 0.275 0.270 0.275 0.270 0.275 92,000 25,275 0.2747 0.275 0.270 0.275 0.270 0.275 92,000 0.2747 -3.51%
2020-10-09 0 0.285 0.275 0.285 0.275 0.285 276,817 78,338 0.2830 0.285 0.275 0.285 0.275 0.285 276,817 0.2830 0.00%
2020-10-08 0 0.285 0.275 0.285 0.275 0.290 321,000 91,780 0.2859 0.285 0.275 0.285 0.275 0.290 321,000 0.2859 3.64%
2020-10-07 0 0.275 0.275 0.280 0.265 0.285 275,000 77,790 0.2829 0.275 0.275 0.280 0.265 0.285 275,000 0.2829 0.00%
2020-10-06 0 0.275 0.255 0.285 0.265 0.270 33,000 8,885 0.2692 0.275 0.255 0.285 0.265 0.270 33,000 0.2692 1.85%
2020-10-05 0 0.270 0.270 0.280 0.265 0.280 147,000 40,930 0.2784 0.270 0.270 0.280 0.265 0.280 147,000 0.2784 0.00%
2020-09-30 0 0.270 0.270 0.275 0.265 0.280 491,000 132,595 0.2701 0.270 0.270 0.275 0.265 0.280 491,000 0.2701 -3.57%
2020-09-29 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2020-09-28 0 0.280 0.270 0.280 0.270 0.280 1,034,000 281,640 0.2724 0.280 0.270 0.280 0.270 0.280 1,034,000 0.2724 1.82%
2020-09-25 0 0.275 0.275 0.290 0.275 0.285 760,985 212,876 0.2797 0.275 0.275 0.290 0.275 0.285 760,985 0.2797 -3.51%
2020-09-24 0 0.285 0.285 0.295 0.285 0.290 1,829,000 526,480 0.2879 0.285 0.285 0.295 0.285 0.290 1,829,000 0.2879 -5.00%
2020-09-23 0 0.300 0.295 0.300 0.295 0.305 758,000 226,130 0.2983 0.300 0.295 0.300 0.295 0.305 758,000 0.2983 0.00%
2020-09-22 0 0.300 0.295 0.305 0.295 0.305 910,000 272,585 0.2995 0.300 0.295 0.305 0.295 0.305 910,000 0.2995 0.00%
2020-09-21 0 0.300 0.300 0.310 0.300 0.310 2,041,000 621,350 0.3044 0.300 0.300 0.310 0.300 0.310 2,041,000 0.3044 -3.23%
2020-09-18 0 0.310 0.300 0.310 0.295 0.310 1,387,000 421,040 0.3036 0.310 0.300 0.310 0.295 0.310 1,387,000 0.3036 5.08%
2020-09-17 0 0.295 0.295 0.300 0.295 0.305 309,000 93,095 0.3013 0.295 0.295 0.300 0.295 0.305 309,000 0.3013 -1.67%
2020-09-16 0 0.300 0.290 0.300 0.290 0.300 1,068,000 313,665 0.2937 0.300 0.290 0.300 0.290 0.300 1,068,000 0.2937 1.69%
2020-09-15 0 0.295 0.295 0.300 0.290 0.300 455,809 134,828 0.2958 0.295 0.295 0.300 0.290 0.300 455,809 0.2958 -1.67%
2020-09-14 0 0.300 0.295 0.300 0.260 0.305 835,000 246,615 0.2953 0.300 0.295 0.300 0.260 0.305 835,000 0.2953 0.00%
2020-09-11 0 0.300 0.295 0.310 0.295 0.310 792,000 237,870 0.3003 0.300 0.295 0.310 0.295 0.310 792,000 0.3003 0.00%
2020-09-10 0 0.300 0.300 0.305 0.300 0.310 1,007,690 305,875 0.3035 0.300 0.300 0.305 0.300 0.310 1,007,690 0.3035 -3.23%
2020-09-09 0 0.310 0.305 0.315 0.300 0.315 659,000 203,575 0.3089 0.310 0.305 0.315 0.300 0.315 659,000 0.3089 0.00%
2020-09-08 0 0.310 0.305 0.310 0.305 0.315 931,000 291,490 0.3131 0.310 0.305 0.310 0.305 0.315 931,000 0.3131 -1.59%
2020-09-07 0 0.315 0.300 0.315 0.300 0.315 387,309 119,221 0.3078 0.315 0.300 0.315 0.300 0.315 387,309 0.3078 3.28%
2020-09-04 0 0.305 0.305 0.310 0.295 0.315 672,000 207,275 0.3084 0.305 0.305 0.310 0.295 0.315 672,000 0.3084 -1.61%
2020-09-03 0 0.310 0.310 0.315 0.305 0.315 211,000 64,745 0.3068 0.310 0.310 0.315 0.305 0.315 211,000 0.3068 -1.59%
2020-09-02 0 0.315 0.310 0.320 0.310 0.315 562,000 175,040 0.3115 0.315 0.310 0.320 0.310 0.315 562,000 0.3115 1.61%
2020-09-01 0 0.310 0.310 0.315 0.310 0.315 715,000 222,015 0.3105 0.310 0.310 0.315 0.310 0.315 715,000 0.3105 0.00%
2020-08-31 0 0.310 0.310 0.315 0.310 0.320 709,000 222,050 0.3132 0.310 0.310 0.315 0.310 0.320 709,000 0.3132 0.00%
2020-08-28 0 0.310 0.310 0.320 0.310 0.315 1,063,000 332,125 0.3124 0.310 0.310 0.320 0.310 0.315 1,063,000 0.3124 -1.59%
2020-08-27 0 0.315 0.310 0.320 0.310 0.325 895,056 281,731 0.3148 0.315 0.310 0.320 0.310 0.325 895,056 0.3148 -1.56%
2020-08-26 0 0.320 0.315 0.325 0.315 0.325 1,053,056 335,442 0.3185 0.320 0.315 0.325 0.315 0.325 1,053,056 0.3185 1.59%
2020-08-25 0 0.315 0.315 0.320 0.315 0.320 1,051,000 333,865 0.3177 0.315 0.315 0.320 0.315 0.320 1,051,000 0.3177 -1.56%
2020-08-24 0 0.320 0.315 0.325 0.315 0.325 1,488,000 475,045 0.3193 0.320 0.315 0.325 0.315 0.325 1,488,000 0.3193 -1.54%
2020-08-21 0 0.325 0.325 0.330 0.325 0.330 323,000 105,970 0.3281 0.325 0.325 0.330 0.325 0.330 323,000 0.3281 -1.52%
2020-08-20 0 0.330 0.325 0.335 0.325 0.335 742,650 244,854 0.3297 0.330 0.325 0.335 0.325 0.335 742,650 0.3297 -1.49%
2020-08-19 0 0.335 0.330 0.340 0.330 0.340 234,000 78,285 0.3346 0.335 0.330 0.340 0.330 0.340 234,000 0.3346 0.00%
2020-08-18 0 0.335 0.330 0.335 0.330 0.350 1,711,000 571,750 0.3342 0.335 0.330 0.335 0.330 0.350 1,711,000 0.3342 0.00%
2020-08-17 0 0.335 0.330 0.340 0.330 0.345 2,783,000 931,505 0.3347 0.335 0.330 0.340 0.330 0.345 2,783,000 0.3347 -2.90%
2020-08-14 0 0.345 0.335 0.345 0.335 0.355 1,633,000 565,045 0.3460 0.345 0.335 0.345 0.335 0.355 1,633,000 0.3460 -2.82%
2020-08-13 0 0.355 0.350 0.355 0.315 0.360 12,185,000 4,210,545 0.3456 0.355 0.350 0.355 0.315 0.360 12,185,000 0.3456 12.70%
2020-08-12 0 0.315 0.315 0.320 0.315 0.325 820,000 261,795 0.3193 0.315 0.315 0.320 0.315 0.325 820,000 0.3193 -1.56%
2020-08-11 0 0.320 0.320 0.325 0.315 0.330 396,000 128,110 0.3235 0.320 0.320 0.325 0.315 0.330 396,000 0.3235 0.00%
2020-08-10 0 0.320 0.320 0.325 0.320 0.330 835,000 268,755 0.3219 0.320 0.320 0.325 0.320 0.330 835,000 0.3219 -3.03%
2020-08-07 0 0.330 0.320 0.330 0.315 0.330 846,000 271,355 0.3208 0.330 0.320 0.330 0.315 0.330 846,000 0.3208 0.00%
2020-08-06 0 0.330 0.325 0.330 0.320 0.345 2,197,000 727,075 0.3309 0.330 0.325 0.330 0.320 0.345 2,197,000 0.3309 1.54%
2020-08-05 0 0.325 0.325 0.330 0.315 0.345 8,516,848 2,778,293 0.3262 0.325 0.325 0.330 0.315 0.345 8,516,848 0.3262 -4.41%
2020-08-04 0 0.340 0.335 0.340 0.335 0.355 5,487,366 1,867,600 0.3403 0.340 0.335 0.340 0.335 0.355 5,487,366 0.3403 -1.45%
2020-08-03 0 0.345 0.340 0.345 0.340 0.360 5,078,000 1,769,570 0.3485 0.345 0.340 0.345 0.340 0.360 5,078,000 0.3485 1.47%
2020-07-31 0 0.340 0.340 0.350 0.335 0.345 1,453,481 497,413 0.3422 0.340 0.340 0.350 0.335 0.345 1,453,481 0.3422 -1.45%
2020-07-30 0 0.345 0.340 0.345 0.340 0.350 662,000 227,340 0.3434 0.345 0.340 0.345 0.340 0.350 662,000 0.3434 1.47%
2020-07-29 0 0.340 0.340 0.345 0.340 0.355 5,611,000 1,958,655 0.3491 0.340 0.340 0.345 0.340 0.355 5,611,000 0.3491 -4.23%
2020-07-28 0 0.355 0.350 0.355 0.330 0.360 5,306,000 1,867,375 0.3519 0.355 0.350 0.355 0.330 0.360 5,306,000 0.3519 5.97%
2020-07-27 0 0.335 0.330 0.340 0.320 0.335 1,530,000 503,185 0.3289 0.335 0.330 0.340 0.320 0.335 1,530,000 0.3289 0.00%
2020-07-24 0 0.335 0.330 0.335 0.330 0.345 3,356,991 1,131,933 0.3372 0.335 0.330 0.335 0.330 0.345 3,356,991 0.3372 -4.29%
2020-07-23 0 0.350 0.345 0.350 0.345 0.375 4,746,000 1,675,690 0.3531 0.350 0.345 0.350 0.345 0.375 4,746,000 0.3531 -1.41%
2020-07-22 0 0.355 0.350 0.355 0.355 0.380 3,652,000 1,341,820 0.3674 0.355 0.350 0.355 0.355 0.380 3,652,000 0.3674 -2.74%
2020-07-21 0 0.365 0.365 0.370 0.355 0.370 3,092,000 1,120,390 0.3624 0.365 0.365 0.370 0.355 0.370 3,092,000 0.3624 0.00%
2020-07-20 0 0.365 0.360 0.365 0.330 0.365 2,663,000 930,890 0.3496 0.365 0.360 0.365 0.330 0.365 2,663,000 0.3496 8.96%
2020-07-17 0 0.335 0.335 0.345 0.325 0.340 1,024,000 341,920 0.3339 0.335 0.335 0.345 0.325 0.340 1,024,000 0.3339 1.52%
2020-07-16 0 0.330 0.330 0.335 0.330 0.360 7,232,000 2,446,465 0.3383 0.330 0.330 0.335 0.330 0.360 7,232,000 0.3383 -5.71%
2020-07-15 0 0.350 0.350 0.355 0.350 0.375 3,273,000 1,171,140 0.3578 0.350 0.350 0.355 0.350 0.375 3,273,000 0.3578 -1.41%
2020-07-14 0 0.355 0.355 0.360 0.350 0.380 3,017,000 1,083,525 0.3591 0.355 0.355 0.360 0.350 0.380 3,017,000 0.3591 -4.05%
2020-07-13 0 0.370 0.365 0.370 0.340 0.400 11,812,816 4,391,701 0.3718 0.370 0.365 0.370 0.340 0.400 11,812,816 0.3718 5.71%
2020-07-10 0 0.350 0.345 0.350 0.340 0.370 7,853,048 2,785,053 0.3546 0.350 0.345 0.350 0.340 0.370 7,853,048 0.3546 -1.41%
2020-07-09 0 0.355 0.355 0.360 0.350 0.375 10,740,000 3,907,720 0.3638 0.355 0.355 0.360 0.350 0.375 10,740,000 0.3638 -4.05%
2020-07-08 0 0.370 0.360 0.370 0.320 0.375 34,797,938 12,382,316 0.3558 0.370 0.360 0.370 0.320 0.375 34,797,938 0.3558 5.71%
2020-07-07 0 0.350 0.350 0.355 0.250 0.470 109,503,871 41,598,020 0.3799 0.350 0.350 0.355 0.250 0.470 109,503,871 0.3799 43.44%
2020-07-06 0 0.244 0.242 0.244 0.219 0.249 3,491,463 821,225 0.2352 0.244 0.242 0.244 0.219 0.249 3,491,463 0.2352 10.91%
2020-07-03 0 0.220 0.219 0.220 0.209 0.220 2,548,235 542,544 0.2129 0.220 0.219 0.220 0.209 0.220 2,548,235 0.2129 3.29%
2020-07-02 0 0.213 0.213 0.216 0.211 0.215 130,514 28,000 0.2145 0.213 0.213 0.216 0.211 0.215 130,514 0.2145 -0.47%
2020-06-30 0 0.214 0.211 0.220 0.211 0.214 477,000 101,527 0.2128 0.214 0.211 0.220 0.211 0.214 477,000 0.2128 0.00%
2020-06-29 0 0.214 0.213 0.214 0.211 0.214 1,007,000 214,883 0.2134 0.214 0.213 0.214 0.211 0.214 1,007,000 0.2134 -0.47%
2020-06-26 0 0.215 0.214 0.225 0.214 0.219 893,000 193,512 0.2167 0.215 0.214 0.225 0.214 0.219 893,000 0.2167 -1.38%
2020-06-24 0 0.218 0.213 0.218 0.210 0.219 820,000 178,609 0.2178 0.218 0.213 0.218 0.210 0.219 820,000 0.2178 0.00%
2020-06-23 0 0.218 0.218 0.221 0.217 0.219 1,059,000 231,709 0.2188 0.218 0.218 0.221 0.217 0.219 1,059,000 0.2188 -0.46%
2020-06-22 0 0.219 0.217 0.220 0.216 0.219 303,985 66,082 0.2174 0.219 0.217 0.220 0.216 0.219 303,985 0.2174 0.00%
2020-06-19 0 0.219 0.219 0.221 0.217 0.220 1,828,000 399,944 0.2188 0.219 0.219 0.221 0.217 0.220 1,828,000 0.2188 -0.90%
2020-06-18 0 0.221 0.220 0.223 0.217 0.222 1,198,140 263,022 0.2195 0.221 0.220 0.223 0.217 0.222 1,198,140 0.2195 1.38%
2020-06-17 0 0.218 0.216 0.219 0.216 0.220 2,159,000 469,376 0.2174 0.218 0.216 0.219 0.216 0.220 2,159,000 0.2174 -1.36%
2020-06-16 0 0.221 0.219 0.221 0.216 0.227 3,049,281 670,883 0.2200 0.221 0.219 0.221 0.216 0.227 3,049,281 0.2200 0.91%
2020-06-15 0 0.219 0.215 0.220 0.215 0.221 1,953,000 427,235 0.2188 0.219 0.215 0.220 0.215 0.221 1,953,000 0.2188 -3.10%
2020-06-12 0 0.226 0.226 0.227 0.219 0.230 1,535,338 341,245 0.2223 0.226 0.226 0.227 0.219 0.230 1,535,338 0.2223 -0.44%
2020-06-11 0 0.227 0.227 0.229 0.222 0.230 2,121,000 481,370 0.2270 0.227 0.227 0.229 0.222 0.230 2,121,000 0.2270 4.61%
2020-06-10 0 0.217 0.216 0.217 0.215 0.218 2,639,000 572,752 0.2170 0.217 0.216 0.217 0.215 0.218 2,639,000 0.2170 0.46%
2020-06-09 0 0.216 0.216 0.220 0.215 0.223 1,223,000 265,141 0.2168 0.216 0.216 0.220 0.215 0.223 1,223,000 0.2168 -4.85%
2020-06-08 0 0.227 0.212 0.228 0.211 0.227 398,000 86,406 0.2171 0.227 0.212 0.228 0.211 0.227 398,000 0.2171 7.08%
2020-06-05 0 0.212 0.210 0.226 0.205 0.210 18,000 3,725 0.2069 0.212 0.210 0.226 0.205 0.210 18,000 0.2069 3.41%
2020-06-04 0 0.205 0.205 0.218 0.203 0.205 131,000 27,253 0.2080 0.205 0.205 0.218 0.203 0.205 131,000 0.2080 -0.49%
2020-06-03 0 0.206 0.206 0.219 0.205 0.206 69,000 14,194 0.2057 0.206 0.206 0.219 0.205 0.206 69,000 0.2057 -0.48%
2020-06-02 0 0.207 0.207 0.210 0.203 0.206 259,281 53,000 0.2044 0.207 0.207 0.210 0.203 0.206 259,281 0.2044 0.98%
2020-06-01 0 0.205 0.204 0.219 0.202 0.206 159,226 32,472 0.2039 0.205 0.204 0.219 0.202 0.206 159,226 0.2039 1.49%
2020-05-29 0 0.202 0.202 0.210 0.201 0.206 315,000 64,554 0.2049 0.202 0.202 0.210 0.201 0.206 315,000 0.2049 -1.94%
2020-05-28 0 0.206 0.206 0.217 0.201 0.206 54,239 11,058 0.2039 0.206 0.206 0.217 0.201 0.206 54,239 0.2039 3.00%
2020-05-27 0 0.200 0.200 0.203 0.200 0.208 400,000 82,471 0.2062 0.200 0.200 0.203 0.200 0.208 400,000 0.2062 -3.85%
2020-05-26 0 0.208 0.209 0.210 0.206 0.210 214,000 44,706 0.2089 0.208 0.209 0.210 0.206 0.210 214,000 0.2089 -0.95%
2020-05-25 0 0.210 0.206 0.213 0.206 0.211 1,454,000 305,056 0.2098 0.210 0.206 0.213 0.206 0.211 1,454,000 0.2098 -0.47%
2020-05-22 0 0.211 0.210 0.211 0.211 0.217 943,000 202,654 0.2149 0.211 0.210 0.211 0.211 0.217 943,000 0.2149 -3.65%
2020-05-21 0 0.219 0.219 0.227 0.218 0.220 248,000 54,294 0.2189 0.219 0.219 0.227 0.218 0.220 248,000 0.2189 -2.23%
2020-05-20 0 0.224 0.218 0.224 0.217 0.224 294,000 64,379 0.2190 0.224 0.218 0.224 0.217 0.224 294,000 0.2190 1.82%
2020-05-19 0 0.220 0.216 0.223 0.216 0.220 503,000 109,516 0.2177 0.220 0.216 0.223 0.216 0.220 503,000 0.2177 0.46%
2020-05-18 0 0.219 0.219 0.226 0.219 0.219 52,000 11,388 0.2190 0.219 0.219 0.226 0.219 0.219 52,000 0.2190 0.00%
2020-05-15 0 0.219 0.218 0.229 0.219 0.223 128,338 28,475 0.2219 0.219 0.218 0.229 0.219 0.223 128,338 0.2219 -1.35%
2020-05-14 0 0.222 0.219 0.225 0.212 0.222 713,000 155,162 0.2176 0.222 0.219 0.225 0.212 0.222 713,000 0.2176 -2.20%
2020-05-13 0 0.227 0.220 0.230 - - 0 0 - 0.227 0.220 0.230 - - 0 - 0.00%
2020-05-12 0 0.227 0.221 0.230 0.227 0.227 40,000 9,080 0.2270 0.227 0.221 0.230 0.227 0.227 40,000 0.2270 0.00%
2020-05-11 0 0.227 0.221 0.227 0.221 0.227 4,000 892 0.2230 0.227 0.221 0.227 0.221 0.227 4,000 0.2230 1.79%
2020-05-08 0 0.223 0.221 0.230 0.219 0.231 479,000 107,751 0.2249 0.223 0.221 0.230 0.219 0.231 479,000 0.2249 1.83%
2020-05-07 0 0.219 0.219 0.223 0.217 0.223 952,000 210,751 0.2214 0.219 0.219 0.223 0.217 0.223 952,000 0.2214 -0.90%
2020-05-06 0 0.221 0.221 0.225 0.220 0.225 645,000 144,175 0.2235 0.221 0.221 0.225 0.220 0.225 645,000 0.2235 -3.91%
2020-05-05 0 0.230 0.225 0.230 0.215 0.230 1,621,000 367,240 0.2266 0.230 0.225 0.230 0.215 0.230 1,621,000 0.2266 8.49%
2020-05-04 0 0.212 0.208 0.220 0.207 0.212 749,000 155,738 0.2079 0.212 0.208 0.220 0.207 0.212 749,000 0.2079 -0.47%
2020-04-29 0 0.213 0.213 0.217 0.208 0.216 879,000 186,130 0.2118 0.213 0.213 0.217 0.208 0.216 879,000 0.2118 2.40%
2020-04-28 0 0.208 0.205 0.208 0.196 0.208 470,000 96,058 0.2044 0.208 0.205 0.208 0.196 0.208 470,000 0.2044 2.46%
2020-04-27 0 0.203 0.200 0.208 - - 0 0 - 0.203 0.200 0.208 - - 0 - 0.00%
2020-04-24 0 0.203 0.201 0.216 0.199 0.203 171,140 34,702 0.2028 0.203 0.201 0.216 0.199 0.203 171,140 0.2028 2.01%
2020-04-23 0 0.199 0.199 0.203 0.199 0.203 228,409 46,049 0.2016 0.199 0.199 0.203 0.199 0.203 228,409 0.2016 -1.97%
2020-04-22 0 0.203 0.202 0.208 0.200 0.209 277,000 56,544 0.2041 0.203 0.202 0.208 0.200 0.209 277,000 0.2041 -2.40%
2020-04-21 0 0.208 0.208 0.216 0.208 0.208 1,000 208 0.2080 0.208 0.208 0.216 0.208 0.208 1,000 0.2080 -1.42%
2020-04-20 0 0.211 0.208 0.218 0.208 0.218 74,000 15,555 0.2102 0.211 0.208 0.218 0.208 0.218 74,000 0.2102 0.00%
2020-04-17 0 0.211 0.211 0.215 0.208 0.215 191,056 40,415 0.2115 0.211 0.211 0.215 0.208 0.215 191,056 0.2115 -0.47%
2020-04-16 0 0.212 0.204 0.218 0.206 0.219 103,000 21,868 0.2123 0.212 0.204 0.218 0.206 0.219 103,000 0.2123 0.00%
2020-04-15 0 0.212 0.212 0.220 0.210 0.213 76,000 16,113 0.2120 0.212 0.212 0.220 0.210 0.213 76,000 0.2120 -0.93%
2020-04-14 0 0.214 0.214 0.215 0.213 0.224 851,000 182,482 0.2144 0.214 0.214 0.215 0.213 0.224 851,000 0.2144 0.00%
2020-04-09 0 0.214 0.213 0.214 0.206 0.216 609,000 129,683 0.2129 0.214 0.213 0.214 0.206 0.216 609,000 0.2129 0.94%
2020-04-08 0 0.212 0.212 0.215 0.212 0.215 517,000 110,665 0.2141 0.212 0.212 0.215 0.212 0.215 517,000 0.2141 -2.30%
2020-04-07 0 0.217 0.214 0.217 0.214 0.217 114,000 24,731 0.2169 0.217 0.214 0.217 0.214 0.217 114,000 0.2169 4.33%
2020-04-06 0 0.208 0.208 0.211 0.205 0.219 513,000 107,761 0.2101 0.208 0.208 0.211 0.205 0.219 513,000 0.2101 1.46%
2020-04-03 0 0.205 0.203 0.205 0.201 0.212 204,000 42,123 0.2065 0.205 0.203 0.205 0.201 0.212 204,000 0.2065 -2.38%
2020-04-02 0 0.210 0.203 0.211 0.200 0.211 651,000 134,104 0.2060 0.210 0.203 0.211 0.200 0.211 651,000 0.2060 -0.47%
2020-04-01 0 0.211 0.205 0.211 0.193 0.211 2,967,333 619,928 0.2089 0.211 0.205 0.211 0.193 0.211 2,967,333 0.2089 3.94%
2020-03-31 0 0.203 0.203 0.210 0.190 0.215 1,961,000 394,747 0.2013 0.203 0.203 0.210 0.190 0.215 1,961,000 0.2013 -1.46%
2020-03-30 0 0.206 0.206 0.212 0.202 0.206 132,000 26,999 0.2045 0.206 0.206 0.212 0.202 0.206 132,000 0.2045 -4.63%
2020-03-27 0 0.216 0.212 0.216 0.210 0.220 441,000 95,126 0.2157 0.216 0.212 0.216 0.210 0.220 441,000 0.2157 -0.46%
2020-03-26 0 0.217 0.205 0.217 0.210 0.219 308,000 64,809 0.2104 0.217 0.205 0.217 0.210 0.219 308,000 0.2104 1.88%
2020-03-25 0 0.213 0.213 0.214 0.206 0.213 534,000 112,681 0.2110 0.213 0.213 0.214 0.206 0.213 534,000 0.2110 3.40%
2020-03-24 0 0.206 0.206 0.209 0.201 0.208 984,296 199,906 0.2031 0.206 0.206 0.209 0.201 0.208 984,296 0.2031 1.98%
2020-03-23 0 0.202 0.202 0.203 0.202 0.207 247,000 50,646 0.2050 0.202 0.202 0.203 0.202 0.207 247,000 0.2050 -4.27%
2020-03-20 0 0.211 0.212 0.215 0.208 0.213 617,000 129,476 0.2098 0.211 0.212 0.215 0.208 0.213 617,000 0.2098 1.44%
2020-03-19 0 0.208 0.208 0.211 0.207 0.220 1,251,848 261,291 0.2087 0.208 0.208 0.211 0.207 0.220 1,251,848 0.2087 -8.77%
2020-03-18 0 0.228 0.228 0.233 0.228 0.243 215,000 49,715 0.2312 0.228 0.228 0.233 0.228 0.243 215,000 0.2312 -4.60%
2020-03-17 0 0.239 0.232 0.239 0.232 0.240 482,000 113,351 0.2352 0.239 0.232 0.239 0.232 0.240 482,000 0.2352 -0.42%
2020-03-16 0 0.240 0.238 0.240 0.240 0.270 1,793,000 445,019 0.2482 0.240 0.238 0.240 0.240 0.270 1,793,000 0.2482 -5.88%
2020-03-13 0 0.255 0.255 0.260 0.240 0.260 4,949,000 1,270,775 0.2568 0.255 0.255 0.260 0.240 0.260 4,949,000 0.2568 -5.56%
2020-03-12 0 0.270 0.270 0.280 0.270 0.285 1,562,225 433,641 0.2776 0.270 0.270 0.280 0.270 0.285 1,562,225 0.2776 -6.90%
2020-03-11 0 0.290 0.285 0.290 0.285 0.290 225,000 64,680 0.2875 0.290 0.285 0.290 0.285 0.290 225,000 0.2875 0.00%
2020-03-10 0 0.290 0.285 0.290 0.285 0.295 1,345,000 389,945 0.2899 0.290 0.285 0.290 0.285 0.295 1,345,000 0.2899 0.00%
2020-03-09 0 0.290 0.285 0.290 0.290 0.295 1,494,000 433,830 0.2904 0.290 0.285 0.290 0.290 0.295 1,494,000 0.2904 -3.33%
2020-03-06 0 0.300 0.300 0.305 0.300 0.305 974,000 293,360 0.3012 0.300 0.300 0.305 0.300 0.305 974,000 0.3012 -1.64%
2020-03-05 0 0.305 0.305 0.310 0.300 0.310 68,000 20,575 0.3026 0.305 0.305 0.310 0.300 0.310 68,000 0.3026 0.00%
2020-03-04 0 0.305 0.305 0.310 0.305 0.310 249,000 75,960 0.3051 0.305 0.305 0.310 0.305 0.310 249,000 0.3051 0.00%
2020-03-03 0 0.305 0.300 0.305 0.300 0.315 643,000 197,070 0.3065 0.305 0.300 0.305 0.300 0.315 643,000 0.3065 1.67%
2020-03-02 0 0.300 0.300 0.310 0.300 0.315 1,169,000 356,725 0.3052 0.300 0.300 0.310 0.300 0.315 1,169,000 0.3052 -3.23%
2020-02-28 0 0.310 0.305 0.310 0.305 0.315 1,039,000 322,150 0.3101 0.310 0.305 0.310 0.305 0.315 1,039,000 0.3101 -1.59%
2020-02-27 0 0.315 0.315 0.320 0.315 0.320 882,000 278,885 0.3162 0.315 0.315 0.320 0.315 0.320 882,000 0.3162 -1.56%
2020-02-26 0 0.320 0.315 0.320 0.315 0.325 1,369,000 438,480 0.3203 0.320 0.315 0.320 0.315 0.325 1,369,000 0.3203 -1.54%
2020-02-25 0 0.325 0.320 0.325 0.320 0.330 1,000,000 321,570 0.3216 0.325 0.320 0.325 0.320 0.330 1,000,000 0.3216 1.56%
2020-02-24 0 0.320 0.320 0.325 0.320 0.330 711,064 230,914 0.3247 0.320 0.320 0.325 0.320 0.330 711,064 0.3247 -3.03%
2020-02-21 0 0.330 0.325 0.330 0.325 0.335 2,252,000 737,235 0.3274 0.330 0.325 0.330 0.325 0.335 2,252,000 0.3274 -1.49%
2020-02-20 0 0.335 0.335 0.345 0.320 0.340 2,397,000 807,645 0.3369 0.335 0.335 0.345 0.320 0.340 2,397,000 0.3369 3.08%
2020-02-19 0 0.325 0.325 0.330 0.325 0.330 263,000 86,020 0.3271 0.325 0.325 0.330 0.325 0.330 263,000 0.3271 1.56%
2020-02-18 0 0.320 0.320 0.325 0.320 0.330 492,239 159,247 0.3235 0.320 0.320 0.325 0.320 0.330 492,239 0.3235 -1.54%
2020-02-17 0 0.325 0.325 0.330 0.325 0.335 261,140 84,927 0.3252 0.325 0.325 0.330 0.325 0.335 261,140 0.3252 -2.99%
2020-02-14 0 0.335 0.325 0.335 0.320 0.340 1,293,000 425,245 0.3289 0.335 0.325 0.335 0.320 0.340 1,293,000 0.3289 3.08%
2020-02-13 0 0.325 0.325 0.330 0.325 0.335 810,000 263,985 0.3259 0.325 0.325 0.330 0.325 0.335 810,000 0.3259 -2.99%
2020-02-12 0 0.335 0.335 0.340 0.315 0.345 3,695,000 1,217,870 0.3296 0.335 0.335 0.340 0.315 0.345 3,695,000 0.3296 6.35%
2020-02-11 0 0.315 0.310 0.320 0.315 0.325 1,592,084 504,110 0.3166 0.315 0.310 0.320 0.315 0.325 1,592,084 0.3166 -1.56%
2020-02-10 0 0.320 0.315 0.320 0.315 0.330 1,141,000 363,195 0.3183 0.320 0.315 0.320 0.315 0.330 1,141,000 0.3183 -1.54%
2020-02-07 0 0.325 0.320 0.325 0.320 0.330 942,000 304,675 0.3234 0.325 0.320 0.325 0.320 0.330 942,000 0.3234 0.00%
2020-02-06 0 0.325 0.320 0.325 0.315 0.325 461,647 147,649 0.3198 0.325 0.320 0.325 0.315 0.325 461,647 0.3198 3.17%
2020-02-05 0 0.315 0.310 0.315 0.310 0.325 2,246,000 714,700 0.3182 0.315 0.310 0.315 0.310 0.325 2,246,000 0.3182 0.00%
2020-02-04 0 0.315 0.315 0.320 0.315 0.320 351,000 111,655 0.3181 0.315 0.315 0.320 0.315 0.320 351,000 0.3181 -1.56%
2020-02-03 0 0.320 0.315 0.320 0.310 0.320 708,816 223,444 0.3152 0.320 0.315 0.320 0.310 0.320 708,816 0.3152 0.00%
2020-01-31 0 0.320 0.315 0.320 0.315 0.320 1,090,000 344,565 0.3161 0.320 0.315 0.320 0.315 0.320 1,090,000 0.3161 1.59%
2020-01-30 0 0.315 0.315 0.325 0.315 0.325 1,300,000 415,725 0.3198 0.315 0.315 0.325 0.315 0.325 1,300,000 0.3198 -4.55%
2020-01-29 0 0.330 0.320 0.330 0.320 0.330 1,681,000 544,020 0.3236 0.330 0.320 0.330 0.320 0.330 1,681,000 0.3236 -1.49%
2020-01-24 0 0.335 0.335 0.340 0.335 0.340 568,408 191,915 0.3376 0.335 0.335 0.340 0.335 0.340 568,408 0.3376 -1.47%
2020-01-23 0 0.340 0.340 0.345 0.335 0.345 747,000 254,285 0.3404 0.340 0.340 0.345 0.335 0.345 747,000 0.3404 -2.86%
2020-01-22 0 0.350 0.345 0.350 0.340 0.350 201,000 69,335 0.3450 0.350 0.345 0.350 0.340 0.350 201,000 0.3450 2.94%
2020-01-21 0 0.340 0.340 0.345 0.335 0.345 2,053,000 695,575 0.3388 0.340 0.340 0.345 0.335 0.345 2,053,000 0.3388 0.00%
2020-01-20 0 0.340 0.340 0.345 0.340 0.345 2,990,000 1,030,480 0.3446 0.340 0.340 0.345 0.340 0.345 2,990,000 0.3446 -1.45%
2020-01-17 0 0.345 0.340 0.345 0.340 0.355 1,530,000 531,415 0.3473 0.345 0.340 0.345 0.340 0.355 1,530,000 0.3473 -1.43%
2020-01-16 0 0.350 0.350 0.355 0.350 0.360 512,000 180,415 0.3524 0.350 0.350 0.355 0.350 0.360 512,000 0.3524 -1.41%
2020-01-15 0 0.355 0.355 0.360 0.350 0.355 117,816 41,573 0.3529 0.355 0.355 0.360 0.350 0.355 117,816 0.3529 -1.39%
2020-01-14 0 0.360 0.355 0.360 0.350 0.360 76,133 27,227 0.3576 0.360 0.355 0.360 0.350 0.360 76,133 0.3576 1.41%
2020-01-13 0 0.355 0.350 0.360 0.355 0.360 411,004 146,211 0.3557 0.355 0.350 0.360 0.355 0.360 411,004 0.3557 0.00%
2020-01-10 0 0.355 0.355 0.360 0.355 0.365 108,000 38,630 0.3577 0.355 0.355 0.360 0.355 0.365 108,000 0.3577 -1.39%
2020-01-09 0 0.360 0.360 0.365 0.355 0.370 608,913 219,160 0.3599 0.360 0.360 0.365 0.355 0.370 608,913 0.3599 -1.37%
2020-01-08 0 0.365 0.360 0.365 0.355 0.370 333,333 121,483 0.3644 0.365 0.360 0.365 0.355 0.370 333,333 0.3644 1.39%
2020-01-07 0 0.360 0.360 0.365 0.360 0.370 240,399 86,999 0.3619 0.360 0.360 0.365 0.360 0.370 240,399 0.3619 -1.37%
2020-01-06 0 0.365 0.360 0.365 0.360 0.370 343,140 125,204 0.3649 0.365 0.360 0.365 0.360 0.370 343,140 0.3649 -1.35%
2020-01-03 0 0.370 0.365 0.370 0.365 0.375 825,000 305,760 0.3706 0.370 0.365 0.370 0.365 0.375 825,000 0.3706 -1.33%
2020-01-02 0 0.375 0.370 0.375 0.360 0.375 2,050,000 751,050 0.3664 0.375 0.370 0.375 0.360 0.375 2,050,000 0.3664 2.74%
2019-12-31 0 0.365 0.360 0.365 0.365 0.365 201,000 73,365 0.3650 0.365 0.360 0.365 0.365 0.365 201,000 0.3650 0.00%
2019-12-30 0 0.365 0.360 0.365 0.355 0.365 365,000 130,905 0.3586 0.365 0.360 0.365 0.355 0.365 365,000 0.3586 1.39%
2019-12-27 0 0.360 0.355 0.360 0.350 0.360 833,000 295,390 0.3546 0.360 0.355 0.360 0.350 0.360 833,000 0.3546 1.41%
2019-12-24 0 0.355 0.350 0.355 0.350 0.360 260,000 91,605 0.3523 0.355 0.350 0.355 0.350 0.360 260,000 0.3523 -1.39%
2019-12-23 0 0.360 0.350 0.360 0.350 0.360 32,000 11,480 0.3588 0.360 0.350 0.360 0.350 0.360 32,000 0.3588 1.41%
2019-12-20 0 0.355 0.350 0.355 0.350 0.365 481,000 171,630 0.3568 0.355 0.350 0.355 0.350 0.365 481,000 0.3568 -1.39%
2019-12-19 0 0.360 0.355 0.360 0.355 0.365 82,000 29,170 0.3557 0.360 0.355 0.360 0.355 0.365 82,000 0.3557 1.41%
2019-12-18 0 0.355 0.355 0.360 0.345 0.365 4,265,000 1,517,405 0.3558 0.355 0.355 0.360 0.345 0.365 4,265,000 0.3558 0.00%
2019-12-17 0 0.355 0.350 0.355 0.350 0.355 289,563 102,400 0.3536 0.355 0.350 0.355 0.350 0.355 289,563 0.3536 0.00%
2019-12-16 0 0.355 0.350 0.355 0.350 0.355 383,485 134,835 0.3516 0.355 0.350 0.355 0.350 0.355 383,485 0.3516 0.00%
2019-12-13 0 0.355 0.350 0.355 0.345 0.355 1,814,000 638,185 0.3518 0.355 0.350 0.355 0.345 0.355 1,814,000 0.3518 2.90%
2019-12-12 0 0.345 0.345 0.350 0.345 0.355 2,553,704 896,092 0.3509 0.345 0.345 0.350 0.345 0.355 2,553,704 0.3509 0.00%
2019-12-11 0 0.345 0.345 0.355 0.345 0.355 1,061,000 367,925 0.3468 0.345 0.345 0.355 0.345 0.355 1,061,000 0.3468 -1.43%
2019-12-10 0 0.350 0.340 0.350 0.340 0.350 2,052,141 705,245 0.3437 0.350 0.340 0.350 0.340 0.350 2,052,141 0.3437 0.00%
2019-12-09 0 0.350 0.345 0.350 0.345 0.355 820,000 285,455 0.3481 0.350 0.345 0.350 0.345 0.355 820,000 0.3481 1.45%
2019-12-06 0 0.345 0.340 0.345 0.340 0.350 1,294,000 446,710 0.3452 0.345 0.340 0.345 0.340 0.350 1,294,000 0.3452 1.47%
2019-12-05 0 0.340 0.340 0.345 0.335 0.345 1,359,000 460,845 0.3391 0.340 0.340 0.345 0.335 0.345 1,359,000 0.3391 0.00%
2019-12-04 0 0.340 0.335 0.345 0.330 0.345 2,501,000 845,715 0.3382 0.340 0.335 0.345 0.330 0.345 2,501,000 0.3382 3.03%
2019-12-03 0 0.330 0.325 0.330 0.325 0.335 605,000 199,210 0.3293 0.330 0.325 0.330 0.325 0.335 605,000 0.3293 0.00%
2019-12-02 0 0.330 0.325 0.330 0.325 0.335 2,316,000 757,565 0.3271 0.330 0.325 0.330 0.325 0.335 2,316,000 0.3271 0.00%
2019-11-29 0 0.330 0.330 0.335 0.325 0.335 1,346,000 444,220 0.3300 0.330 0.330 0.335 0.325 0.335 1,346,000 0.3300 1.54%
2019-11-28 0 0.325 0.325 0.335 0.320 0.335 2,916,000 960,010 0.3292 0.325 0.325 0.335 0.320 0.335 2,916,000 0.3292 -1.52%
2019-11-27 0 0.330 0.325 0.330 0.325 0.330 1,057,000 344,250 0.3257 0.330 0.325 0.330 0.325 0.330 1,057,000 0.3257 1.54%
2019-11-26 0 0.325 0.325 0.330 0.320 0.330 1,687,786 547,042 0.3241 0.325 0.325 0.330 0.320 0.330 1,687,786 0.3241 0.00%
2019-11-25 0 0.325 0.320 0.325 0.315 0.330 1,881,000 603,485 0.3208 0.325 0.320 0.325 0.315 0.330 1,881,000 0.3208 1.56%
2019-11-22 0 0.320 0.320 0.325 0.320 0.330 741,000 239,185 0.3228 0.320 0.320 0.325 0.320 0.330 741,000 0.3228 -1.54%
2019-11-21 0 0.325 0.325 0.330 0.320 0.330 1,221,000 396,825 0.3250 0.325 0.325 0.330 0.320 0.330 1,221,000 0.3250 -1.52%
2019-11-20 0 0.330 0.325 0.335 0.325 0.335 646,000 213,215 0.3301 0.330 0.325 0.335 0.325 0.335 646,000 0.3301 -1.49%
2019-11-19 0 0.335 0.330 0.335 0.325 0.340 1,273,000 422,515 0.3319 0.335 0.330 0.335 0.325 0.340 1,273,000 0.3319 1.52%
2019-11-18 0 0.330 0.330 0.335 0.325 0.335 1,456,000 482,705 0.3315 0.330 0.330 0.335 0.325 0.335 1,456,000 0.3315 0.00%
2019-11-15 0 0.330 0.325 0.330 0.320 0.330 1,603,000 521,785 0.3255 0.330 0.325 0.330 0.320 0.330 1,603,000 0.3255 3.13%
2019-11-14 0 0.320 0.320 0.325 0.320 0.325 2,786,000 898,375 0.3225 0.320 0.320 0.325 0.320 0.325 2,786,000 0.3225 -1.54%
2019-11-13 0 0.325 0.325 0.330 0.325 0.330 214,000 70,080 0.3275 0.325 0.325 0.330 0.325 0.330 214,000 0.3275 0.00%
2019-11-12 0 0.325 0.325 0.330 0.325 0.330 1,415,000 464,235 0.3281 0.325 0.325 0.330 0.325 0.330 1,415,000 0.3281 -1.52%
2019-11-11 0 0.330 0.330 0.335 0.330 0.335 818,000 269,955 0.3300 0.330 0.330 0.335 0.330 0.335 818,000 0.3300 -1.49%
2019-11-08 0 0.335 0.335 0.340 0.335 0.340 2,274,985 763,760 0.3357 0.335 0.335 0.340 0.335 0.340 2,274,985 0.3357 -1.47%
2019-11-07 0 0.340 0.340 0.345 0.335 0.345 2,417,000 820,905 0.3396 0.340 0.340 0.345 0.335 0.345 2,417,000 0.3396 -1.45%
2019-11-06 0 0.345 0.345 0.350 0.345 0.355 792,000 276,575 0.3492 0.345 0.345 0.350 0.345 0.355 792,000 0.3492 -2.82%
2019-11-05 0 0.355 0.355 0.360 0.355 0.365 2,055,000 740,225 0.3602 0.355 0.355 0.360 0.355 0.365 2,055,000 0.3602 0.00%
2019-11-04 0 0.355 0.350 0.355 0.340 0.360 2,187,000 759,250 0.3472 0.355 0.350 0.355 0.340 0.360 2,187,000 0.3472 4.41%
2019-11-01 0 0.340 0.340 0.345 0.325 0.345 6,580,000 2,217,090 0.3369 0.340 0.340 0.345 0.325 0.345 6,580,000 0.3369 4.62%
2019-10-31 0 0.325 0.325 0.330 0.325 0.330 448,000 147,680 0.3296 0.325 0.325 0.330 0.325 0.330 448,000 0.3296 -1.52%
2019-10-30 0 0.330 0.325 0.330 0.325 0.330 462,310 151,281 0.3272 0.330 0.325 0.330 0.325 0.330 462,310 0.3272 0.00%
2019-10-29 0 0.330 0.325 0.330 0.325 0.330 1,303,000 428,410 0.3288 0.330 0.325 0.330 0.325 0.330 1,303,000 0.3288 1.54%
2019-10-28 0 0.325 0.325 0.330 0.325 0.335 814,126 268,414 0.3297 0.325 0.325 0.330 0.325 0.335 814,126 0.3297 0.00%
2019-10-25 0 0.325 0.325 0.330 0.325 0.330 333,000 109,580 0.3291 0.325 0.325 0.330 0.325 0.330 333,000 0.3291 -1.52%
2019-10-24 0 0.330 0.325 0.330 0.325 0.330 917,000 302,555 0.3299 0.330 0.325 0.330 0.325 0.330 917,000 0.3299 1.54%
2019-10-23 0 0.325 0.320 0.325 0.320 0.330 1,304,084 423,891 0.3250 0.325 0.320 0.325 0.320 0.330 1,304,084 0.3250 -1.52%
2019-10-22 0 0.330 0.330 0.335 0.330 0.335 980,000 323,425 0.3300 0.330 0.330 0.335 0.330 0.335 980,000 0.3300 0.00%
2019-10-21 0 0.330 0.325 0.330 0.325 0.330 1,672,225 548,943 0.3283 0.330 0.325 0.330 0.325 0.330 1,672,225 0.3283 1.54%
2019-10-18 0 0.325 0.325 0.330 0.325 0.335 1,018,000 333,695 0.3278 0.325 0.325 0.330 0.325 0.335 1,018,000 0.3278 -1.52%
2019-10-17 0 0.330 0.330 0.335 0.330 0.335 75,282 25,053 0.3328 0.330 0.330 0.335 0.330 0.335 75,282 0.3328 -1.49%
2019-10-16 0 0.335 0.330 0.335 0.330 0.345 1,556,000 521,970 0.3355 0.335 0.330 0.335 0.330 0.345 1,556,000 0.3355 -1.47%
2019-10-15 0 0.340 0.335 0.340 0.335 0.340 829,000 280,145 0.3379 0.340 0.335 0.340 0.335 0.340 829,000 0.3379 1.49%
2019-10-14 0 0.335 0.335 0.340 0.330 0.340 731,000 245,185 0.3354 0.335 0.335 0.340 0.330 0.340 731,000 0.3354 0.00%
2019-10-11 0 0.335 0.330 0.335 0.325 0.335 191,000 63,935 0.3347 0.335 0.330 0.335 0.325 0.335 191,000 0.3347 1.52%
2019-10-10 0 0.330 0.325 0.330 0.325 0.335 674,000 222,130 0.3296 0.330 0.325 0.330 0.325 0.335 674,000 0.3296 1.54%
2019-10-09 0 0.325 0.325 0.330 0.325 0.330 710,000 231,870 0.3266 0.325 0.325 0.330 0.325 0.330 710,000 0.3266 -1.52%
2019-10-08 0 0.330 0.330 0.335 0.325 0.335 510,000 167,745 0.3289 0.330 0.330 0.335 0.325 0.335 510,000 0.3289 1.54%
2019-10-04 0 0.325 0.325 0.330 0.320 0.335 1,016,000 334,050 0.3288 0.325 0.325 0.330 0.320 0.335 1,016,000 0.3288 -1.52%
2019-10-03 0 0.330 0.325 0.330 0.320 0.330 480,735 155,340 0.3231 0.330 0.325 0.330 0.320 0.330 480,735 0.3231 1.54%
2019-10-02 0 0.325 0.325 0.330 0.320 0.330 774,000 252,595 0.3264 0.325 0.325 0.330 0.320 0.330 774,000 0.3264 0.00%
2019-09-30 0 0.325 0.325 0.330 0.325 0.335 290,000 95,195 0.3283 0.325 0.325 0.330 0.325 0.335 290,000 0.3283 -1.52%
2019-09-27 0 0.330 0.325 0.330 0.325 0.330 455,000 149,440 0.3284 0.330 0.325 0.330 0.325 0.330 455,000 0.3284 1.54%
2019-09-26 0 0.325 0.325 0.335 0.325 0.335 427,000 140,910 0.3300 0.325 0.325 0.335 0.325 0.335 427,000 0.3300 -1.52%
2019-09-25 0 0.330 0.330 0.335 0.330 0.335 837,000 276,420 0.3303 0.330 0.330 0.335 0.330 0.335 837,000 0.3303 -1.49%
2019-09-24 0 0.335 0.330 0.335 0.330 0.340 497,000 167,390 0.3368 0.335 0.330 0.335 0.330 0.340 497,000 0.3368 0.00%
2019-09-23 0 0.335 0.330 0.335 0.330 0.340 594,408 199,068 0.3349 0.335 0.330 0.335 0.330 0.340 594,408 0.3349 -1.47%
2019-09-20 0 0.340 0.335 0.340 0.330 0.340 2,673,000 898,885 0.3363 0.340 0.335 0.340 0.330 0.340 2,673,000 0.3363 1.49%
2019-09-19 0 0.335 0.335 0.340 0.335 0.345 447,000 151,195 0.3382 0.335 0.335 0.340 0.335 0.345 447,000 0.3382 -1.47%
2019-09-18 0 0.340 0.340 0.345 0.340 0.345 1,123,000 381,850 0.3400 0.340 0.340 0.345 0.340 0.345 1,123,000 0.3400 0.00%
2019-09-17 0 0.340 0.340 0.345 0.340 0.345 547,000 188,000 0.3437 0.340 0.340 0.345 0.340 0.345 547,000 0.3437 -2.86%
2019-09-16 0 0.350 0.345 0.355 0.350 0.355 668,000 233,890 0.3501 0.350 0.345 0.355 0.350 0.355 668,000 0.3501 -1.41%
2019-09-13 0 0.355 0.350 0.355 0.345 0.360 2,233,704 786,938 0.3523 0.355 0.350 0.355 0.345 0.360 2,233,704 0.3523 2.90%
2019-09-12 0 0.345 0.340 0.345 0.335 0.345 1,940,000 655,740 0.3380 0.345 0.340 0.345 0.335 0.345 1,940,000 0.3380 0.00%
2019-09-11 0 0.345 0.340 0.345 0.335 0.345 1,888,226 638,249 0.3380 0.345 0.340 0.345 0.335 0.345 1,888,226 0.3380 1.47%
2019-09-10 0 0.340 0.335 0.340 0.330 0.340 2,640,000 887,140 0.3360 0.340 0.335 0.340 0.330 0.340 2,640,000 0.3360 1.49%
2019-09-09 0 0.335 0.335 0.340 0.335 0.345 1,818,000 613,350 0.3374 0.335 0.335 0.340 0.335 0.345 1,818,000 0.3374 -2.90%
2019-09-06 0 0.345 0.345 0.350 0.345 0.350 754,000 260,445 0.3454 0.345 0.345 0.350 0.345 0.350 754,000 0.3454 -1.43%
2019-09-05 0 0.350 0.345 0.350 0.340 0.350 971,000 332,300 0.3422 0.350 0.345 0.350 0.340 0.350 971,000 0.3422 2.94%
2019-09-04 0 0.340 0.335 0.340 0.330 0.340 5,099,573 1,710,452 0.3354 0.340 0.335 0.340 0.330 0.340 5,099,573 0.3354 1.49%
2019-09-03 0 0.335 0.335 0.340 0.335 0.345 797,800 270,351 0.3389 0.335 0.335 0.340 0.335 0.345 797,800 0.3389 -1.47%
2019-09-02 0 0.340 0.335 0.340 0.335 0.340 377,140 127,869 0.3390 0.340 0.335 0.340 0.335 0.340 377,140 0.3390 0.00%
2019-08-30 0 0.340 0.335 0.340 0.335 0.340 256,000 86,990 0.3398 0.340 0.335 0.340 0.335 0.340 256,000 0.3398 1.49%
2019-08-29 0 0.335 0.335 0.340 0.335 0.350 1,283,000 436,590 0.3403 0.335 0.335 0.340 0.335 0.350 1,283,000 0.3403 -1.47%
2019-08-28 0 0.340 0.340 0.345 0.340 0.345 1,330,000 454,215 0.3415 0.340 0.340 0.345 0.340 0.345 1,330,000 0.3415 -2.86%
2019-08-27 0 0.350 0.345 0.350 0.345 0.350 62,000 21,415 0.3454 0.350 0.345 0.350 0.345 0.350 62,000 0.3454 1.45%
2019-08-26 0 0.345 0.345 0.350 0.335 0.350 2,010,000 690,875 0.3437 0.345 0.345 0.350 0.335 0.350 2,010,000 0.3437 -2.82%
2019-08-23 0 0.355 0.350 0.355 0.345 0.355 393,000 138,205 0.3517 0.355 0.350 0.355 0.345 0.355 393,000 0.3517 1.43%
2019-08-22 0 0.350 0.345 0.355 0.345 0.355 1,176,000 413,495 0.3516 0.350 0.345 0.355 0.345 0.355 1,176,000 0.3516 0.00%
2019-08-21 0 0.350 0.345 0.350 0.345 0.355 1,245,000 432,465 0.3474 0.350 0.345 0.350 0.345 0.355 1,245,000 0.3474 0.00%
2019-08-20 0 0.350 0.345 0.350 0.340 0.350 536,000 184,510 0.3442 0.350 0.345 0.350 0.340 0.350 536,000 0.3442 1.45%
2019-08-19 0 0.345 0.340 0.350 0.340 0.350 1,120,852 385,466 0.3439 0.345 0.340 0.350 0.340 0.350 1,120,852 0.3439 1.47%
2019-08-16 0 0.340 0.335 0.345 0.330 0.340 1,312,000 438,660 0.3343 0.340 0.335 0.345 0.330 0.340 1,312,000 0.3343 1.49%
2019-08-15 0 0.335 0.330 0.335 0.325 0.335 833,000 275,080 0.3302 0.335 0.330 0.335 0.325 0.335 833,000 0.3302 0.00%
2019-08-14 0 0.335 0.330 0.335 0.330 0.345 907,112 302,819 0.3338 0.335 0.330 0.335 0.330 0.345 907,112 0.3338 0.00%
2019-08-13 0 0.335 0.335 0.340 0.330 0.345 3,692,000 1,234,640 0.3344 0.335 0.335 0.340 0.330 0.345 3,692,000 0.3344 -1.47%
2019-08-12 0 0.340 0.335 0.340 0.335 0.340 912,845 308,001 0.3374 0.340 0.335 0.340 0.335 0.340 912,845 0.3374 -1.45%
2019-08-09 0 0.345 0.340 0.345 0.340 0.350 663,000 227,900 0.3437 0.345 0.340 0.345 0.340 0.350 663,000 0.3437 -1.43%
2019-08-08 0 0.350 0.345 0.350 0.340 0.355 1,541,409 534,169 0.3465 0.350 0.345 0.350 0.340 0.355 1,541,409 0.3465 0.00%
2019-08-07 0 0.350 0.345 0.350 0.345 0.350 921,000 321,500 0.3491 0.350 0.345 0.350 0.345 0.350 921,000 0.3491 0.00%
2019-08-06 0 0.350 0.345 0.350 0.330 0.355 4,076,000 1,380,725 0.3387 0.350 0.345 0.350 0.330 0.355 4,076,000 0.3387 0.00%
2019-08-05 0 0.350 0.350 0.355 0.345 0.360 1,928,408 679,614 0.3524 0.350 0.350 0.355 0.345 0.360 1,928,408 0.3524 -4.11%
2019-08-02 0 0.365 0.360 0.365 0.355 0.375 2,658,000 964,410 0.3628 0.365 0.360 0.365 0.355 0.375 2,658,000 0.3628 -2.67%
2019-08-01 0 0.375 0.375 0.380 0.375 0.385 608,845 231,398 0.3801 0.375 0.375 0.380 0.375 0.385 608,845 0.3801 -1.32%
2019-07-31 0 0.380 0.380 0.385 0.380 0.385 2,171,000 826,055 0.3805 0.380 0.380 0.385 0.380 0.385 2,171,000 0.3805 -1.30%
2019-07-30 0 0.385 0.385 0.390 0.385 0.390 922,000 355,215 0.3853 0.385 0.385 0.390 0.385 0.390 922,000 0.3853 0.00%
2019-07-29 0 0.385 0.385 0.390 0.385 0.395 1,341,000 518,910 0.3870 0.385 0.385 0.390 0.385 0.395 1,341,000 0.3870 -1.28%
2019-07-26 0 0.390 0.385 0.390 0.390 0.400 684,000 268,035 0.3919 0.390 0.385 0.390 0.390 0.400 684,000 0.3919 -2.50%
2019-07-25 0 0.400 0.395 0.400 0.390 0.400 1,704,000 677,005 0.3973 0.400 0.395 0.400 0.390 0.400 1,704,000 0.3973 0.00%
2019-07-24 0 0.400 0.395 0.400 0.395 0.405 680,000 272,000 0.4000 0.400 0.395 0.400 0.395 0.405 680,000 0.4000 1.27%
2019-07-23 0 0.395 0.395 0.400 0.390 0.400 506,000 200,015 0.3953 0.395 0.395 0.400 0.390 0.400 506,000 0.3953 -1.25%
2019-07-22 0 0.400 0.395 0.400 0.395 0.400 374,000 147,800 0.3952 0.400 0.395 0.400 0.395 0.400 374,000 0.3952 0.00%
2019-07-19 0 0.400 0.395 0.400 0.395 0.405 1,490,281 592,770 0.3978 0.400 0.395 0.400 0.395 0.405 1,490,281 0.3978 2.56%
2019-07-18 0 0.390 0.390 0.395 0.390 0.395 1,196,000 467,755 0.3911 0.390 0.390 0.395 0.390 0.395 1,196,000 0.3911 0.00%
2019-07-17 0 0.390 0.390 0.395 0.385 0.395 772,140 300,591 0.3893 0.390 0.390 0.395 0.385 0.395 772,140 0.3893 -1.27%
2019-07-16 0 0.395 0.390 0.395 0.390 0.395 480,000 187,265 0.3901 0.395 0.390 0.395 0.390 0.395 480,000 0.3901 0.00%
2019-07-15 0 0.395 0.390 0.395 0.390 0.395 618,000 241,295 0.3904 0.395 0.390 0.395 0.390 0.395 618,000 0.3904 1.28%
2019-07-12 0 0.390 0.390 0.395 0.390 0.405 4,902,000 1,924,520 0.3926 0.390 0.390 0.395 0.390 0.405 4,902,000 0.3926 -2.50%
2019-07-11 0 0.400 0.395 0.400 0.390 0.400 1,378,140 547,683 0.3974 0.400 0.395 0.400 0.390 0.400 1,378,140 0.3974 1.27%
2019-07-10 0 0.395 0.385 0.395 0.390 0.395 1,380,140 538,266 0.3900 0.395 0.385 0.395 0.390 0.395 1,380,140 0.3900 1.28%
2019-07-09 0 0.390 0.390 0.395 0.385 0.395 563,000 219,575 0.3900 0.390 0.390 0.395 0.385 0.395 563,000 0.3900 0.00%
2019-07-08 0 0.390 0.390 0.395 0.390 0.395 1,256,000 490,175 0.3903 0.390 0.390 0.395 0.390 0.395 1,256,000 0.3903 -1.27%
2019-07-05 0 0.395 0.395 0.400 0.390 0.395 1,406,261 552,786 0.3931 0.395 0.395 0.400 0.390 0.395 1,406,261 0.3931 0.00%
2019-07-04 0 0.395 0.390 0.395 0.390 0.395 947,000 374,010 0.3949 0.395 0.390 0.395 0.390 0.395 947,000 0.3949 0.00%
2019-07-03 0 0.395 0.390 0.395 0.395 0.405 930,169 368,478 0.3961 0.395 0.390 0.395 0.395 0.405 930,169 0.3961 -1.25%
2019-07-02 0 0.400 0.400 0.405 0.400 0.405 1,099,873 443,091 0.4029 0.400 0.400 0.405 0.400 0.405 1,099,873 0.4029 0.00%
2019-06-28 0 0.400 0.395 0.400 0.395 0.400 241,000 96,375 0.3999 0.400 0.395 0.400 0.395 0.400 241,000 0.3999 0.00%
2019-06-27 0 0.400 0.400 0.405 0.395 0.405 318,000 127,300 0.4003 0.400 0.400 0.405 0.395 0.405 318,000 0.4003 1.27%
2019-06-26 0 0.395 0.395 0.400 0.395 0.400 528,140 210,497 0.3986 0.395 0.395 0.400 0.395 0.400 528,140 0.3986 -1.25%
2019-06-25 0 0.400 0.395 0.400 0.395 0.415 1,751,268 703,896 0.4019 0.400 0.395 0.400 0.395 0.415 1,751,268 0.4019 -2.44%
2019-06-24 0 0.410 0.405 0.410 0.405 0.415 402,817 165,568 0.4110 0.410 0.405 0.410 0.405 0.415 402,817 0.4110 0.00%
2019-06-21 0 0.410 0.410 0.415 0.405 0.415 1,038,000 424,520 0.4090 0.410 0.410 0.415 0.405 0.415 1,038,000 0.4090 0.00%
2019-06-20 0 0.410 0.405 0.410 0.405 0.415 783,330 321,180 0.4100 0.410 0.405 0.410 0.405 0.415 783,330 0.4100 1.23%
2019-06-19 0 0.405 0.400 0.410 0.400 0.405 1,649,000 663,395 0.4023 0.405 0.400 0.410 0.400 0.405 1,649,000 0.4023 3.85%
2019-06-18 0 0.390 0.390 0.395 0.390 0.395 164,000 64,335 0.3923 0.390 0.390 0.395 0.390 0.395 164,000 0.3923 0.00%
2019-06-17 0 0.390 0.390 0.395 0.385 0.395 204,000 80,130 0.3928 0.390 0.390 0.395 0.385 0.395 204,000 0.3928 0.00%
2019-06-14 0 0.390 0.390 0.395 0.390 0.405 1,413,000 558,595 0.3953 0.390 0.390 0.395 0.390 0.405 1,413,000 0.3953 -2.50%
2019-06-13 0 0.400 0.400 0.405 0.395 0.400 330,000 131,505 0.3985 0.400 0.400 0.405 0.395 0.400 330,000 0.3985 -1.23%
2019-06-12 0 0.405 0.400 0.405 0.400 0.405 279,000 111,660 0.4002 0.405 0.400 0.405 0.400 0.405 279,000 0.4002 0.00%
2019-06-11 0 0.405 0.400 0.405 0.400 0.410 350,000 141,705 0.4049 0.405 0.400 0.405 0.400 0.410 350,000 0.4049 1.25%
2019-06-10 0 0.400 0.400 0.405 0.400 0.405 1,270,000 508,040 0.4000 0.400 0.400 0.405 0.400 0.405 1,270,000 0.4000 0.00%
2019-06-06 0 0.400 0.395 0.400 0.390 0.400 829,000 326,515 0.3939 0.400 0.395 0.400 0.390 0.400 829,000 0.3939 0.00%
2019-06-05 0 0.400 0.395 0.400 0.390 0.400 822,000 328,395 0.3995 0.400 0.395 0.400 0.390 0.400 822,000 0.3995 1.27%
2019-06-04 0 0.395 0.390 0.395 0.390 0.400 1,523,000 602,965 0.3959 0.395 0.390 0.395 0.390 0.400 1,523,000 0.3959 0.00%
2019-06-03 0 0.395 0.390 0.395 0.385 0.410 6,431,000 2,541,065 0.3951 0.395 0.390 0.395 0.385 0.410 6,431,000 0.3951 -2.47%
2019-05-31 0 0.405 0.405 0.410 0.405 0.415 2,059,000 842,040 0.4090 0.405 0.405 0.410 0.405 0.415 2,059,000 0.4090 -1.22%
2019-05-30 0 0.410 0.405 0.410 0.405 0.415 1,361,000 558,505 0.4104 0.410 0.405 0.410 0.405 0.415 1,361,000 0.4104 -1.20%
2019-05-29 0 0.415 0.410 0.415 0.410 0.425 3,503,000 1,460,285 0.4169 0.415 0.410 0.415 0.410 0.425 3,503,000 0.4169 1.22%
2019-05-28 0 0.410 0.405 0.410 0.405 0.420 1,754,000 723,435 0.4124 0.410 0.405 0.410 0.405 0.420 1,754,000 0.4124 1.23%
2019-05-27 0 0.415 0.415 0.420 0.415 0.425 1,344,000 562,195 0.4183 0.405 0.405 0.410 0.405 0.415 1,377,185 0.4082 -1.19%
2019-05-24 0 0.420 0.415 0.420 0.405 0.420 1,941,127 801,754 0.4130 0.410 0.405 0.410 0.395 0.410 1,989,056 0.4031 2.44%
2019-05-23 0 0.410 0.410 0.415 0.410 0.425 1,806,000 746,510 0.4133 0.400 0.400 0.405 0.400 0.415 1,850,593 0.4034 -2.38%
2019-05-22 0 0.420 0.420 0.425 0.420 0.430 3,578,281 1,511,920 0.4225 0.410 0.410 0.415 0.410 0.420 3,666,634 0.4123 -2.33%
2019-05-21 0 0.430 0.420 0.430 0.400 0.455 20,355,549 8,910,889 0.4378 0.420 0.410 0.420 0.390 0.444 20,858,155 0.4272 7.50%
2019-05-20 0 0.400 0.400 0.405 0.400 0.410 3,994,000 1,613,420 0.4040 0.390 0.390 0.395 0.390 0.400 4,092,617 0.3942 -2.44%
2019-05-17 0 0.410 0.405 0.415 0.410 0.415 1,233,000 508,110 0.4121 0.400 0.395 0.405 0.400 0.405 1,263,444 0.4022 -3.53%
2019-05-16 0 0.425 0.420 0.425 0.410 0.425 1,746,000 735,970 0.4215 0.415 0.410 0.415 0.400 0.415 1,789,111 0.4114 2.41%
2019-05-15 0 0.415 0.410 0.415 0.410 0.420 1,598,112 664,119 0.4156 0.405 0.400 0.405 0.400 0.410 1,637,572 0.4056 0.00%
2019-05-14 0 0.415 0.410 0.415 0.405 0.420 1,359,000 560,600 0.4125 0.405 0.400 0.405 0.395 0.410 1,392,556 0.4026 -1.19%
2019-05-10 0 0.420 0.420 0.425 0.415 0.425 2,571,000 1,077,770 0.4192 0.410 0.410 0.415 0.405 0.415 2,634,481 0.4091 2.44%
2019-05-09 0 0.410 0.410 0.415 0.410 0.420 2,739,000 1,133,480 0.4138 0.400 0.400 0.405 0.400 0.410 2,806,630 0.4039 -2.38%
2019-05-08 0 0.420 0.415 0.420 0.415 0.430 5,016,000 2,114,870 0.4216 0.410 0.405 0.410 0.405 0.420 5,139,852 0.4115 -3.45%
2019-05-07 0 0.435 0.430 0.435 0.425 0.435 1,652,323 713,117 0.4316 0.425 0.420 0.425 0.415 0.425 1,693,121 0.4212 1.16%
2019-05-06 0 0.430 0.430 0.435 0.425 0.440 5,112,845 2,198,601 0.4300 0.420 0.420 0.425 0.415 0.429 5,239,088 0.4197 -4.44%
2019-05-03 0 0.450 0.450 0.455 0.440 0.455 793,000 356,900 0.4501 0.439 0.439 0.444 0.429 0.444 812,580 0.4392 1.12%
2019-05-02 0 0.445 0.445 0.450 0.445 0.450 373,281 166,505 0.4461 0.434 0.434 0.439 0.434 0.439 382,498 0.4353 0.00%
2019-04-30 0 0.445 0.445 0.450 0.440 0.450 1,652,000 737,555 0.4465 0.434 0.434 0.439 0.429 0.439 1,692,790 0.4357 -1.11%
2019-04-29 0 0.450 0.445 0.450 0.445 0.455 316,000 141,765 0.4486 0.439 0.434 0.439 0.434 0.444 323,802 0.4378 0.00%
2019-04-26 0 0.450 0.445 0.450 0.445 0.450 2,058,000 920,235 0.4472 0.439 0.434 0.439 0.434 0.439 2,108,815 0.4364 0.00%
2019-04-25 0 0.450 0.445 0.450 0.445 0.460 2,226,000 1,011,890 0.4546 0.439 0.434 0.439 0.434 0.449 2,280,963 0.4436 -2.17%
2019-04-24 0 0.460 0.460 0.465 0.455 0.470 4,232,000 1,947,110 0.4601 0.449 0.449 0.454 0.444 0.459 4,336,494 0.4490 -1.08%
2019-04-23 0 0.465 0.460 0.470 0.465 0.480 4,692,000 2,209,550 0.4709 0.454 0.449 0.459 0.454 0.468 4,807,852 0.4596 -3.12%
2019-04-18 0 0.480 0.475 0.480 0.475 0.510 11,228,000 5,468,000 0.4870 0.468 0.464 0.468 0.464 0.498 11,505,235 0.4753 -4.00%
2019-04-17 0 0.500 0.495 0.500 0.460 0.520 53,072,000 25,882,845 0.4877 0.488 0.483 0.488 0.449 0.507 54,382,420 0.4759 6.38%
2019-04-16 0 0.470 0.460 0.470 0.440 0.470 8,889,000 4,072,170 0.4581 0.459 0.449 0.459 0.429 0.459 9,108,481 0.4471 4.44%
2019-04-15 0 0.450 0.445 0.450 0.445 0.455 2,791,266 1,254,054 0.4493 0.439 0.434 0.439 0.434 0.444 2,860,186 0.4385 1.12%
2019-04-12 0 0.445 0.435 0.445 0.430 0.445 673,000 293,755 0.4365 0.434 0.425 0.434 0.420 0.434 689,617 0.4260 2.30%
2019-04-11 0 0.435 0.435 0.440 0.435 0.450 1,450,000 645,025 0.4448 0.425 0.425 0.429 0.425 0.439 1,485,802 0.4341 -3.33%
2019-04-10 0 0.450 0.450 0.455 0.445 0.455 2,719,000 1,224,815 0.4505 0.439 0.439 0.444 0.434 0.444 2,786,136 0.4396 -1.10%
2019-04-09 0 0.455 0.455 0.460 0.455 0.465 3,501,817 1,610,588 0.4599 0.444 0.444 0.449 0.444 0.454 3,588,282 0.4488 -2.15%
2019-04-08 0 0.465 0.460 0.465 0.450 0.465 5,224,000 2,386,150 0.4568 0.454 0.449 0.454 0.439 0.454 5,352,988 0.4458 3.33%
2019-04-04 0 0.450 0.450 0.455 0.445 0.460 2,473,000 1,112,325 0.4498 0.439 0.439 0.444 0.434 0.449 2,534,062 0.4389 -1.10%
2019-04-03 0 0.455 0.450 0.460 0.450 0.465 5,066,140 2,313,645 0.4567 0.444 0.439 0.449 0.439 0.454 5,191,230 0.4457 0.00%
2019-04-02 0 0.455 0.450 0.455 0.445 0.455 8,735,000 3,944,260 0.4515 0.444 0.439 0.444 0.434 0.444 8,950,679 0.4407 2.25%
2019-04-01 0 0.445 0.440 0.445 0.420 0.445 13,355,000 5,830,855 0.4366 0.434 0.429 0.434 0.410 0.434 13,684,753 0.4261 5.95%
2019-03-29 0 0.420 0.420 0.425 0.415 0.425 1,154,971 485,383 0.4203 0.410 0.410 0.415 0.405 0.415 1,183,489 0.4101 0.00%
2019-03-28 0 0.420 0.420 0.425 0.420 0.430 1,256,000 531,115 0.4229 0.410 0.410 0.415 0.410 0.420 1,287,012 0.4127 0.00%
2019-03-27 0 0.420 0.420 0.425 0.415 0.425 3,336,161 1,409,359 0.4224 0.410 0.410 0.415 0.405 0.415 3,418,535 0.4123 1.20%
2019-03-26 0 0.415 0.415 0.420 0.415 0.425 2,763,000 1,153,545 0.4175 0.405 0.405 0.410 0.405 0.415 2,831,222 0.4074 -3.49%
2019-03-25 0 0.430 0.425 0.430 0.425 0.430 1,583,000 675,235 0.4266 0.420 0.415 0.420 0.415 0.420 1,622,086 0.4163 -2.27%
2019-03-22 0 0.440 0.435 0.440 0.435 0.440 678,000 295,495 0.4358 0.429 0.425 0.429 0.425 0.429 694,741 0.4253 1.15%
2019-03-21 0 0.435 0.430 0.435 0.430 0.440 4,684,000 2,036,965 0.4349 0.425 0.420 0.425 0.420 0.429 4,799,654 0.4244 -1.14%
2019-03-20 0 0.440 0.435 0.440 0.435 0.445 2,454,225 1,079,844 0.4400 0.429 0.425 0.429 0.425 0.434 2,514,823 0.4294 0.00%
2019-03-19 0 0.440 0.440 0.445 0.440 0.450 2,174,000 963,765 0.4433 0.429 0.429 0.434 0.429 0.439 2,227,679 0.4326 0.00%
2019-03-18 0 0.440 0.440 0.445 0.435 0.445 3,959,000 1,739,425 0.4394 0.429 0.429 0.434 0.425 0.434 4,056,753 0.4288 -1.12%
2019-03-15 0 0.445 0.440 0.445 0.435 0.445 1,839,000 814,015 0.4426 0.434 0.429 0.434 0.425 0.434 1,884,407 0.4320 2.30%
2019-03-14 0 0.435 0.435 0.440 0.435 0.445 738,000 322,350 0.4368 0.425 0.425 0.429 0.425 0.434 756,222 0.4263 -1.14%
2019-03-13 0 0.440 0.440 0.445 0.435 0.445 3,232,000 1,422,140 0.4400 0.429 0.429 0.434 0.425 0.434 3,311,802 0.4294 0.00%
2019-03-12 0 0.440 0.435 0.440 0.435 0.450 3,241,563 1,435,234 0.4428 0.429 0.425 0.429 0.425 0.439 3,321,602 0.4321 0.00%
2019-03-11 0 0.440 0.440 0.445 0.435 0.445 2,907,000 1,275,605 0.4388 0.429 0.429 0.434 0.425 0.434 2,978,778 0.4282 1.15%
2019-03-08 0 0.435 0.435 0.440 0.435 0.450 12,981,000 5,732,420 0.4416 0.425 0.425 0.429 0.425 0.439 13,301,519 0.4310 -4.40%
2019-03-07 0 0.455 0.455 0.460 0.455 0.475 5,815,000 2,681,640 0.4612 0.444 0.444 0.449 0.444 0.464 5,958,580 0.4500 -4.21%
2019-03-06 0 0.475 0.470 0.475 0.465 0.480 8,346,458 3,923,156 0.4700 0.464 0.459 0.464 0.454 0.468 8,552,543 0.4587 -1.04%
2019-03-05 0 0.480 0.475 0.480 0.470 0.485 14,476,000 6,904,780 0.4770 0.468 0.464 0.468 0.459 0.473 14,833,432 0.4655 -1.03%
2019-03-04 0 0.485 0.475 0.480 0.465 0.490 11,468,000 5,510,495 0.4805 0.473 0.464 0.468 0.454 0.478 11,751,160 0.4689 3.19%
2019-03-01 0 0.470 0.465 0.470 0.450 0.475 10,293,763 4,724,757 0.4590 0.459 0.454 0.459 0.439 0.464 10,547,930 0.4479 3.30%
2019-02-28 0 0.455 0.455 0.465 0.455 0.465 3,493,000 1,608,710 0.4606 0.444 0.444 0.454 0.444 0.454 3,579,247 0.4495 0.00%
2019-02-27 0 0.455 0.455 0.460 0.455 0.475 9,365,000 4,340,050 0.4634 0.444 0.444 0.449 0.444 0.464 9,596,235 0.4523 -3.19%
2019-02-26 0 0.470 0.465 0.470 0.465 0.485 12,759,000 6,024,030 0.4721 0.459 0.454 0.459 0.454 0.473 13,074,037 0.4608 -3.09%
2019-02-25 0 0.485 0.480 0.485 0.480 0.495 11,900,000 5,773,855 0.4852 0.473 0.468 0.473 0.468 0.483 12,193,827 0.4735 -1.02%
2019-02-22 0 0.490 0.485 0.490 0.480 0.495 11,363,000 5,524,965 0.4862 0.478 0.473 0.478 0.468 0.483 11,643,568 0.4745 1.03%
2019-02-21 0 0.485 0.480 0.485 0.480 0.510 15,574,000 7,657,440 0.4917 0.473 0.468 0.473 0.468 0.498 15,958,543 0.4798 -2.02%
2019-02-20 0 0.495 0.490 0.495 0.475 0.510 18,436,000 8,940,315 0.4849 0.483 0.478 0.483 0.464 0.498 18,891,210 0.4733 -1.00%
2019-02-19 0 0.500 0.495 0.500 0.495 0.510 9,341,000 4,708,835 0.5041 0.488 0.483 0.488 0.483 0.498 9,571,642 0.4920 -1.96%
2019-02-18 0 0.510 0.500 0.510 0.495 0.520 21,564,281 10,859,019 0.5036 0.498 0.488 0.498 0.483 0.507 22,096,732 0.4914 5.15%
2019-02-15 0 0.485 0.475 0.485 0.475 0.495 13,942,000 6,723,720 0.4823 0.473 0.464 0.473 0.464 0.483 14,286,247 0.4706 -1.02%
2019-02-14 0 0.490 0.485 0.490 0.470 0.490 13,454,000 6,433,225 0.4782 0.478 0.473 0.478 0.459 0.478 13,786,198 0.4666 4.26%
2019-02-13 0 0.470 0.465 0.470 0.440 0.470 12,713,859 5,806,405 0.4567 0.459 0.454 0.459 0.429 0.459 13,027,781 0.4457 4.44%
2019-02-12 0 0.450 0.440 0.445 0.435 0.450 4,702,000 2,090,735 0.4446 0.439 0.429 0.434 0.425 0.439 4,818,099 0.4339 2.27%
2019-02-11 0 0.440 0.435 0.440 0.435 0.445 2,398,000 1,052,800 0.4390 0.429 0.425 0.429 0.425 0.434 2,457,210 0.4285 0.00%
2019-02-08 0 0.440 0.435 0.440 0.410 0.450 11,595,000 4,988,635 0.4302 0.429 0.425 0.429 0.400 0.439 11,881,296 0.4199 6.02%
2019-02-04 0 0.415 0.410 0.415 0.415 0.425 1,182,000 491,140 0.4155 0.405 0.400 0.405 0.405 0.415 1,211,185 0.4055 -1.19%
2019-02-01 0 0.420 0.415 0.420 0.400 0.425 5,345,000 2,209,875 0.4134 0.410 0.405 0.410 0.390 0.415 5,476,975 0.4035 3.70%
2019-01-31 0 0.405 0.405 0.410 0.395 0.415 6,163,000 2,509,210 0.4071 0.395 0.395 0.400 0.385 0.405 6,315,173 0.3973 2.53%
2019-01-30 0 0.395 0.390 0.395 0.390 0.400 577,200 228,184 0.3953 0.385 0.381 0.385 0.381 0.390 591,452 0.3858 0.00%
2019-01-29 0 0.395 0.390 0.395 0.395 0.395 46,000 18,170 0.3950 0.385 0.381 0.385 0.385 0.385 47,136 0.3855 0.00%
2019-01-28 0 0.395 0.390 0.400 0.390 0.400 1,498,000 591,960 0.3952 0.385 0.381 0.390 0.381 0.390 1,534,988 0.3856 0.00%
2019-01-25 0 0.395 0.395 0.400 0.395 0.405 1,496,000 597,290 0.3993 0.385 0.385 0.390 0.385 0.395 1,532,938 0.3896 -1.25%
2019-01-24 0 0.400 0.395 0.400 0.385 0.405 5,297,000 2,098,165 0.3961 0.390 0.385 0.390 0.376 0.395 5,427,790 0.3866 -1.23%
2019-01-23 0 0.405 0.400 0.405 0.390 0.405 7,756,000 3,069,550 0.3958 0.395 0.390 0.395 0.381 0.395 7,947,506 0.3862 3.85%
2019-01-22 0 0.390 0.385 0.390 0.380 0.390 5,106,000 1,958,745 0.3836 0.381 0.376 0.381 0.371 0.381 5,232,074 0.3744 1.30%
2019-01-21 0 0.385 0.380 0.385 0.380 0.390 4,580,000 1,763,055 0.3849 0.376 0.371 0.376 0.371 0.381 4,693,086 0.3757 0.00%
2019-01-18 0 0.385 0.380 0.385 0.380 0.385 2,317,000 881,115 0.3803 0.376 0.371 0.376 0.371 0.376 2,374,210 0.3711 0.00%
2019-01-17 0 0.385 0.380 0.385 0.370 0.390 6,523,000 2,480,685 0.3803 0.376 0.371 0.376 0.361 0.381 6,684,062 0.3711 0.00%
2019-01-16 0 0.385 0.380 0.385 0.375 0.385 2,794,140 1,066,075 0.3815 0.376 0.371 0.376 0.366 0.376 2,863,131 0.3723 0.00%
2019-01-15 0 0.385 0.380 0.385 0.375 0.390 3,758,000 1,441,760 0.3837 0.376 0.371 0.376 0.366 0.381 3,850,790 0.3744 2.67%
2019-01-14 0 0.375 0.375 0.380 0.375 0.380 2,131,000 805,995 0.3782 0.366 0.366 0.371 0.366 0.371 2,183,617 0.3691 -1.32%
2019-01-11 0 0.380 0.375 0.385 0.375 0.385 1,100,000 417,950 0.3800 0.371 0.366 0.376 0.366 0.376 1,127,160 0.3708 0.00%
2019-01-10 0 0.380 0.380 0.385 0.375 0.385 2,301,000 873,630 0.3797 0.371 0.371 0.376 0.366 0.376 2,357,815 0.3705 -1.30%
2019-01-09 0 0.385 0.380 0.385 0.380 0.390 2,764,000 1,058,475 0.3830 0.376 0.371 0.376 0.371 0.381 2,832,247 0.3737 -1.28%
2019-01-08 0 0.390 0.385 0.390 0.375 0.390 3,841,000 1,472,280 0.3833 0.381 0.376 0.381 0.366 0.381 3,935,840 0.3741 0.00%
2019-01-07 0 0.390 0.385 0.390 0.380 0.410 18,033,971 7,124,534 0.3951 0.381 0.376 0.381 0.371 0.400 18,479,254 0.3855 9.86%
2019-01-04 0 0.355 0.345 0.355 0.345 0.355 2,801,000 982,470 0.3508 0.346 0.337 0.346 0.337 0.346 2,870,160 0.3423 1.43%
2019-01-03 0 0.350 0.345 0.350 0.345 0.355 1,633,000 570,825 0.3496 0.342 0.337 0.342 0.337 0.346 1,673,321 0.3411 1.45%
2019-01-02 0 0.345 0.345 0.350 0.345 0.350 1,342,000 464,740 0.3463 0.337 0.337 0.342 0.337 0.342 1,375,136 0.3380 -2.82%
2018-12-31 0 0.355 0.345 0.355 0.345 0.355 2,261,000 791,220 0.3499 0.346 0.337 0.346 0.337 0.346 2,316,827 0.3415 0.00%
2018-12-28 0 0.355 0.350 0.355 0.350 0.355 1,318,000 465,595 0.3533 0.346 0.342 0.346 0.342 0.346 1,350,543 0.3447 0.00%
2018-12-27 0 0.355 0.350 0.355 0.350 0.360 864,443 306,501 0.3546 0.346 0.342 0.346 0.342 0.351 885,787 0.3460 1.43%
2018-12-24 0 0.350 0.350 0.355 0.350 0.355 126,000 44,615 0.3541 0.342 0.342 0.346 0.342 0.346 129,111 0.3456 -1.41%
2018-12-21 0 0.355 0.350 0.355 0.350 0.360 366,000 129,185 0.3530 0.346 0.342 0.346 0.342 0.351 375,037 0.3445 0.00%
2018-12-20 0 0.355 0.350 0.355 0.345 0.355 2,941,000 1,027,735 0.3495 0.346 0.342 0.346 0.337 0.346 3,013,617 0.3410 1.43%
2018-12-19 0 0.350 0.350 0.355 0.350 0.360 2,214,000 783,060 0.3537 0.342 0.342 0.346 0.342 0.351 2,268,667 0.3452 -1.41%
2018-12-18 0 0.355 0.355 0.360 0.355 0.365 1,926,225 689,966 0.3582 0.346 0.346 0.351 0.346 0.356 1,973,786 0.3496 -1.39%
2018-12-17 0 0.360 0.360 0.365 0.360 0.370 2,020,000 735,700 0.3642 0.351 0.351 0.356 0.351 0.361 2,069,877 0.3554 -2.70%
2018-12-14 0 0.370 0.365 0.370 0.365 0.375 1,117,281 411,666 0.3685 0.361 0.356 0.361 0.356 0.366 1,144,868 0.3596 0.00%
2018-12-13 0 0.370 0.370 0.375 0.365 0.375 2,440,000 902,205 0.3698 0.361 0.361 0.366 0.356 0.366 2,500,247 0.3608 1.37%
2018-12-12 0 0.365 0.365 0.370 0.365 0.375 1,257,000 465,295 0.3702 0.356 0.356 0.361 0.356 0.366 1,288,037 0.3612 -1.35%
2018-12-11 0 0.370 0.370 0.375 0.365 0.375 2,571,000 951,420 0.3701 0.361 0.361 0.366 0.356 0.366 2,634,481 0.3611 0.00%
2018-12-10 0 0.370 0.365 0.375 0.370 0.380 2,792,000 1,038,350 0.3719 0.361 0.356 0.366 0.361 0.371 2,860,938 0.3629 -2.63%
2018-12-07 0 0.380 0.380 0.385 0.380 0.385 1,152,000 438,335 0.3805 0.371 0.371 0.376 0.371 0.376 1,180,444 0.3713 0.00%
2018-12-06 0 0.380 0.380 0.385 0.380 0.390 948,000 362,840 0.3827 0.371 0.371 0.376 0.371 0.381 971,407 0.3735 -1.30%
2018-12-05 0 0.385 0.385 0.390 0.385 0.390 330,000 127,130 0.3852 0.376 0.376 0.381 0.376 0.381 338,148 0.3760 -1.28%
2018-12-04 0 0.390 0.385 0.390 0.385 0.395 542,000 211,010 0.3893 0.381 0.376 0.381 0.376 0.385 555,383 0.3799 0.00%
2018-12-03 0 0.390 0.390 0.395 0.385 0.395 1,349,140 525,846 0.3898 0.381 0.381 0.385 0.376 0.385 1,382,452 0.3804 1.30%
2018-11-30 0 0.385 0.385 0.390 0.380 0.390 1,823,000 704,570 0.3865 0.376 0.376 0.381 0.371 0.381 1,868,012 0.3772 0.00%
2018-11-29 0 0.385 0.385 0.390 0.385 0.390 1,173,000 452,660 0.3859 0.376 0.376 0.381 0.376 0.381 1,201,963 0.3766 0.00%
2018-11-28 0 0.385 0.385 0.390 0.385 0.390 456,000 176,665 0.3874 0.376 0.376 0.381 0.376 0.381 467,259 0.3781 0.00%
2018-11-27 0 0.385 0.385 0.390 0.380 0.395 1,883,422 729,361 0.3873 0.376 0.376 0.381 0.371 0.385 1,929,926 0.3779 -1.28%
2018-11-26 0 0.390 0.385 0.395 0.385 0.400 672,000 263,210 0.3917 0.381 0.376 0.385 0.376 0.390 688,593 0.3822 0.00%
2018-11-23 0 0.390 0.390 0.395 0.390 0.395 224,000 88,015 0.3929 0.381 0.381 0.385 0.381 0.385 229,531 0.3835 0.00%
2018-11-22 0 0.390 0.385 0.390 0.385 0.390 279,000 108,330 0.3883 0.381 0.376 0.381 0.376 0.381 285,889 0.3789 1.30%
2018-11-21 0 0.385 0.385 0.390 0.385 0.395 926,000 360,070 0.3888 0.376 0.376 0.381 0.376 0.385 948,864 0.3795 0.00%
2018-11-20 0 0.385 0.385 0.390 0.385 0.390 1,135,140 439,376 0.3871 0.376 0.376 0.381 0.376 0.381 1,163,168 0.3777 -1.28%
2018-11-19 0 0.390 0.390 0.395 0.385 0.395 1,981,000 767,240 0.3873 0.381 0.381 0.385 0.376 0.385 2,029,914 0.3780 1.30%
2018-11-16 0 0.385 0.385 0.390 0.380 0.390 1,250,000 483,560 0.3868 0.376 0.376 0.381 0.371 0.381 1,280,864 0.3775 0.00%
2018-11-15 0 0.385 0.385 0.390 0.380 0.390 1,387,000 534,085 0.3851 0.376 0.376 0.381 0.371 0.381 1,421,247 0.3758 0.00%
2018-11-14 0 0.385 0.380 0.390 0.380 0.395 1,766,010 679,233 0.3846 0.376 0.371 0.381 0.371 0.385 1,809,615 0.3753 0.00%
2018-11-13 0 0.385 0.385 0.390 0.380 0.390 1,159,422 446,346 0.3850 0.376 0.376 0.381 0.371 0.381 1,188,050 0.3757 0.00%
2018-11-12 0 0.385 0.385 0.390 0.385 0.400 1,536,000 597,565 0.3890 0.376 0.376 0.381 0.376 0.390 1,573,926 0.3797 0.00%
2018-11-09 0 0.385 0.385 0.390 0.385 0.395 1,060,000 412,770 0.3894 0.376 0.376 0.381 0.376 0.385 1,086,173 0.3800 -1.28%
2018-11-08 0 0.390 0.390 0.395 0.390 0.400 1,089,000 428,565 0.3935 0.381 0.381 0.385 0.381 0.390 1,115,889 0.3841 -2.50%
2018-11-07 0 0.400 0.395 0.400 0.395 0.405 1,394,000 558,480 0.4006 0.390 0.385 0.390 0.385 0.395 1,428,420 0.3910 0.00%
2018-11-06 0 0.400 0.395 0.400 0.390 0.400 3,399,000 1,344,980 0.3957 0.390 0.385 0.390 0.381 0.390 3,482,926 0.3862 1.27%
2018-11-05 0 0.395 0.395 0.400 0.395 0.405 791,000 312,575 0.3952 0.385 0.385 0.390 0.385 0.395 810,531 0.3856 -2.47%
2018-11-02 0 0.405 0.400 0.405 0.395 0.405 2,108,000 843,895 0.4003 0.395 0.390 0.395 0.385 0.395 2,160,049 0.3907 3.85%
2018-11-01 0 0.390 0.390 0.395 0.380 0.395 1,156,000 450,190 0.3894 0.381 0.381 0.385 0.371 0.385 1,184,543 0.3801 2.63%
2018-10-31 0 0.380 0.380 0.385 0.370 0.385 1,785,000 673,225 0.3772 0.371 0.371 0.376 0.361 0.376 1,829,074 0.3681 1.33%
2018-10-30 0 0.375 0.370 0.380 0.370 0.385 3,293,422 1,231,457 0.3739 0.366 0.361 0.371 0.361 0.376 3,374,741 0.3649 0.00%
2018-10-29 0 0.375 0.375 0.385 0.370 0.395 4,329,000 1,632,650 0.3771 0.366 0.366 0.376 0.361 0.385 4,435,889 0.3681 -3.85%
2018-10-26 0 0.390 0.385 0.390 0.385 0.405 851,000 333,185 0.3915 0.381 0.376 0.381 0.376 0.395 872,012 0.3821 -2.50%
2018-10-25 0 0.400 0.395 0.405 0.385 0.400 2,644,140 1,034,811 0.3914 0.390 0.385 0.395 0.376 0.390 2,709,427 0.3819 0.00%
2018-10-24 0 0.400 0.400 0.405 0.395 0.405 690,000 276,520 0.4008 0.390 0.390 0.395 0.385 0.395 707,037 0.3911 0.00%
2018-10-23 0 0.400 0.400 0.405 0.395 0.415 1,628,000 654,000 0.4017 0.390 0.390 0.395 0.385 0.405 1,668,198 0.3920 -3.61%
2018-10-22 0 0.415 0.410 0.415 0.400 0.420 6,834,000 2,802,475 0.4101 0.405 0.400 0.405 0.390 0.410 7,002,741 0.4002 2.47%
2018-10-19 0 0.405 0.405 0.410 0.395 0.415 1,262,000 509,855 0.4040 0.395 0.395 0.400 0.385 0.405 1,293,160 0.3943 2.53%
2018-10-18 0 0.395 0.395 0.400 0.395 0.405 414,000 165,470 0.3997 0.385 0.385 0.390 0.385 0.395 424,222 0.3901 0.00%
2018-10-16 0 0.395 0.395 0.400 0.395 0.405 553,000 220,755 0.3992 0.385 0.385 0.390 0.385 0.395 566,654 0.3896 -1.25%
2018-10-15 0 0.400 0.395 0.400 0.395 0.405 1,738,000 693,560 0.3991 0.390 0.385 0.390 0.385 0.395 1,780,914 0.3894 0.00%
2018-10-12 0 0.400 0.395 0.405 0.395 0.420 7,847,000 3,156,725 0.4023 0.390 0.385 0.395 0.385 0.410 8,040,753 0.3926 -2.44%
2018-10-11 0 0.410 0.405 0.415 0.400 0.430 8,543,000 3,492,045 0.4088 0.400 0.395 0.405 0.390 0.420 8,753,938 0.3989 -4.65%
2018-10-10 0 0.430 0.430 0.440 0.420 0.450 2,850,000 1,244,105 0.4365 0.420 0.420 0.429 0.410 0.439 2,920,370 0.4260 2.38%
2018-10-09 0 0.420 0.420 0.425 0.415 0.425 1,859,000 781,760 0.4205 0.410 0.410 0.415 0.405 0.415 1,904,901 0.4104 0.00%
2018-10-08 0 0.420 0.420 0.430 0.400 0.445 5,110,141 2,180,337 0.4267 0.410 0.410 0.420 0.390 0.434 5,236,317 0.4164 -7.69%
2018-10-05 0 0.455 0.450 0.455 0.445 0.460 1,399,000 631,250 0.4512 0.444 0.439 0.444 0.434 0.449 1,433,543 0.4403 0.00%
2018-10-04 0 0.455 0.455 0.460 0.450 0.470 1,939,304 890,333 0.4591 0.444 0.444 0.449 0.439 0.459 1,987,188 0.4480 -1.09%
2018-10-03 0 0.460 0.460 0.465 0.460 0.470 551,000 256,045 0.4647 0.449 0.449 0.454 0.449 0.459 564,605 0.4535 0.00%
2018-10-02 0 0.460 0.460 0.465 0.460 0.470 1,060,422 490,435 0.4625 0.449 0.449 0.454 0.449 0.459 1,086,605 0.4513 -3.16%
2018-09-28 0 0.475 0.470 0.475 0.460 0.475 766,140 358,876 0.4684 0.464 0.459 0.464 0.449 0.464 785,057 0.4571 3.26%
2018-09-27 0 0.460 0.460 0.465 0.460 0.470 227,000 105,140 0.4632 0.449 0.449 0.454 0.449 0.459 232,605 0.4520 -1.08%
2018-09-26 0 0.465 0.465 0.470 0.465 0.490 1,295,000 611,150 0.4719 0.454 0.454 0.459 0.454 0.478 1,326,975 0.4606 1.09%
2018-09-24 0 0.460 0.460 0.465 0.455 0.480 1,693,000 774,665 0.4576 0.449 0.449 0.454 0.444 0.468 1,734,802 0.4465 -3.16%
2018-09-21 0 0.475 0.470 0.480 0.465 0.485 3,579,000 1,702,275 0.4756 0.464 0.459 0.468 0.454 0.473 3,667,370 0.4642 2.15%
2018-09-20 0 0.465 0.465 0.475 0.450 0.480 3,025,000 1,414,070 0.4675 0.454 0.454 0.464 0.439 0.468 3,099,691 0.4562 1.09%
2018-09-19 0 0.460 0.455 0.460 0.450 0.470 2,343,000 1,073,895 0.4583 0.449 0.444 0.449 0.439 0.459 2,400,852 0.4473 -2.13%
2018-09-18 0 0.470 0.465 0.470 0.425 0.480 4,787,000 2,183,220 0.4561 0.459 0.454 0.459 0.415 0.468 4,905,198 0.4451 10.59%
2018-09-17 0 0.425 0.425 0.430 0.415 0.430 1,098,000 463,080 0.4217 0.415 0.415 0.420 0.405 0.420 1,125,111 0.4116 -1.16%
2018-09-14 0 0.430 0.425 0.430 0.420 0.440 4,516,000 1,934,375 0.4283 0.420 0.415 0.420 0.410 0.429 4,627,506 0.4180 -2.27%
2018-09-13 0 0.440 0.440 0.445 0.430 0.440 1,019,000 445,825 0.4375 0.429 0.429 0.434 0.420 0.429 1,044,160 0.4270 2.33%
2018-09-12 0 0.430 0.430 0.435 0.415 0.440 2,352,000 997,565 0.4241 0.420 0.420 0.425 0.405 0.429 2,410,074 0.4139 1.18%
2018-09-11 0 0.425 0.425 0.430 0.420 0.435 1,956,000 835,805 0.4273 0.415 0.415 0.420 0.410 0.425 2,004,296 0.4170 0.00%
2018-09-10 0 0.425 0.425 0.430 0.425 0.445 3,070,000 1,329,955 0.4332 0.415 0.415 0.420 0.415 0.434 3,145,802 0.4228 -4.49%
2018-09-07 0 0.445 0.445 0.450 0.440 0.455 3,300,169 1,479,332 0.4483 0.434 0.434 0.439 0.429 0.444 3,381,655 0.4375 1.14%
2018-09-06 0 0.440 0.445 0.450 0.430 0.445 1,377,000 607,665 0.4413 0.429 0.434 0.439 0.420 0.434 1,411,000 0.4307 1.15%
2018-09-05 0 0.435 0.435 0.440 0.435 0.450 1,058,000 467,330 0.4417 0.425 0.425 0.429 0.425 0.439 1,084,123 0.4311 -3.33%
2018-09-04 0 0.450 0.445 0.450 0.435 0.455 3,181,000 1,415,990 0.4451 0.439 0.434 0.439 0.425 0.444 3,259,543 0.4344 3.45%
2018-09-03 0 0.435 0.435 0.440 0.430 0.460 3,920,000 1,728,975 0.4411 0.425 0.425 0.429 0.420 0.449 4,016,790 0.4304 -5.43%
2018-08-31 0 0.460 0.460 0.465 0.460 0.475 2,186,000 1,017,050 0.4653 0.449 0.449 0.454 0.449 0.464 2,239,975 0.4540 -3.16%
2018-08-30 0 0.475 0.470 0.475 0.470 0.500 4,053,000 1,939,515 0.4785 0.464 0.459 0.464 0.459 0.488 4,153,074 0.4670 -5.00%
2018-08-29 0 0.500 0.500 0.510 0.495 0.540 10,728,000 5,527,075 0.5152 0.488 0.488 0.498 0.483 0.527 10,992,889 0.5028 -3.85%
2018-08-28 0 0.520 0.500 0.520 0.470 0.530 30,562,141 15,552,106 0.5089 0.507 0.488 0.507 0.459 0.517 31,316,762 0.4966 10.64%
2018-08-27 0 0.470 0.460 0.470 0.445 0.470 5,429,788 2,510,966 0.4624 0.459 0.449 0.459 0.434 0.459 5,563,857 0.4513 2.17%
2018-08-24 0 0.460 0.450 0.460 0.445 0.465 1,178,000 535,505 0.4546 0.449 0.439 0.449 0.434 0.454 1,207,086 0.4436 -1.08%
2018-08-23 0 0.465 0.465 0.470 0.440 0.470 4,934,000 2,247,935 0.4556 0.454 0.454 0.459 0.429 0.459 5,055,827 0.4446 1.09%
2018-08-22 0 0.460 0.450 0.460 0.450 0.475 2,446,563 1,127,972 0.4610 0.449 0.439 0.449 0.439 0.464 2,506,972 0.4499 0.00%
2018-08-21 0 0.460 0.450 0.460 0.410 0.460 8,345,000 3,664,765 0.4392 0.449 0.439 0.449 0.400 0.449 8,551,049 0.4286 12.20%
2018-08-20 0 0.410 0.410 0.415 0.410 0.425 1,214,563 507,505 0.4178 0.400 0.400 0.405 0.400 0.415 1,244,552 0.4078 -1.20%
2018-08-17 0 0.415 0.410 0.415 0.405 0.420 1,861,000 770,660 0.4141 0.405 0.400 0.405 0.395 0.410 1,906,951 0.4041 2.47%
2018-08-16 0 0.405 0.405 0.415 0.400 0.415 3,331,000 1,347,190 0.4044 0.395 0.395 0.405 0.390 0.405 3,413,247 0.3947 -1.22%
2018-08-15 0 0.410 0.410 0.415 0.410 0.430 2,783,000 1,165,870 0.4189 0.400 0.400 0.405 0.400 0.420 2,851,716 0.4088 -4.65%
2018-08-14 0 0.430 0.430 0.435 0.415 0.430 3,509,000 1,484,565 0.4231 0.420 0.420 0.425 0.405 0.420 3,595,642 0.4129 2.38%
2018-08-13 0 0.420 0.420 0.425 0.420 0.445 5,553,450 2,374,264 0.4275 0.410 0.410 0.415 0.410 0.434 5,690,572 0.4172 -5.62%
2018-08-10 0 0.445 0.445 0.450 0.440 0.450 2,642,000 1,177,540 0.4457 0.434 0.434 0.439 0.429 0.439 2,707,235 0.4350 1.14%
2018-08-09 0 0.440 0.435 0.440 0.435 0.445 3,739,000 1,642,640 0.4393 0.429 0.425 0.429 0.425 0.434 3,831,321 0.4287 2.33%
2018-08-08 0 0.430 0.430 0.435 0.430 0.450 4,533,140 1,976,818 0.4361 0.420 0.420 0.425 0.420 0.439 4,645,069 0.4256 -3.37%
2018-08-07 0 0.445 0.440 0.445 0.425 0.450 7,524,000 3,304,865 0.4392 0.434 0.429 0.434 0.415 0.439 7,709,778 0.4287 2.30%
2018-08-06 0 0.435 0.430 0.440 0.425 0.455 7,800,000 3,444,285 0.4416 0.425 0.420 0.429 0.415 0.444 7,992,593 0.4309 -3.33%
2018-08-03 0 0.450 0.450 0.455 0.445 0.455 4,211,200 1,896,291 0.4503 0.439 0.439 0.444 0.434 0.444 4,315,180 0.4394 -1.10%
2018-08-02 0 0.455 0.450 0.460 0.455 0.485 21,653,084 10,084,671 0.4657 0.444 0.439 0.449 0.444 0.473 22,187,728 0.4545 -7.14%
2018-08-01 0 0.490 0.490 0.495 0.490 0.510 10,535,000 5,200,145 0.4936 0.478 0.478 0.483 0.478 0.498 10,795,123 0.4817 -2.00%
2018-07-31 0 0.500 0.500 0.510 0.500 0.540 9,795,000 5,020,920 0.5126 0.488 0.488 0.498 0.488 0.527 10,036,852 0.5002 0.00%
2018-07-30 0 0.500 0.500 0.510 0.495 0.530 12,499,000 6,310,450 0.5049 0.488 0.488 0.498 0.483 0.517 12,807,617 0.4927 -5.66%
2018-07-27 0 0.530 0.520 0.540 0.510 0.560 19,517,563 10,322,492 0.5289 0.517 0.507 0.527 0.498 0.547 19,999,478 0.5161 -5.36%
2018-07-26 0 0.560 0.550 0.560 0.530 0.600 41,686,000 23,746,460 0.5697 0.547 0.537 0.547 0.517 0.586 42,715,284 0.5559 -5.08%
2018-07-25 0 0.590 0.580 0.590 0.490 0.590 62,794,443 35,342,304 0.5628 0.576 0.566 0.576 0.478 0.576 64,344,923 0.5493 19.19%
2018-07-24 0 0.495 0.495 0.500 0.495 0.520 7,965,000 3,981,385 0.4999 0.483 0.483 0.488 0.483 0.507 8,161,667 0.4878 -4.81%
2018-07-23 0 0.520 0.510 0.520 0.470 0.520 19,300,000 9,757,720 0.5056 0.507 0.498 0.507 0.459 0.507 19,776,543 0.4934 9.47%
2018-07-20 0 0.475 0.470 0.475 0.440 0.480 17,233,294 8,068,459 0.4682 0.464 0.459 0.464 0.429 0.468 17,658,807 0.4569 3.26%
2018-07-19 0 0.460 0.455 0.460 0.435 0.460 15,172,774 6,766,809 0.4460 0.449 0.444 0.449 0.425 0.449 15,547,410 0.4352 8.24%
2018-07-18 0 0.425 0.425 0.430 0.415 0.435 6,934,281 2,971,940 0.4286 0.415 0.415 0.420 0.405 0.425 7,105,498 0.4183 2.41%
2018-07-17 0 0.415 0.415 0.420 0.415 0.425 7,179,647 3,015,593 0.4200 0.405 0.405 0.410 0.405 0.415 7,356,922 0.4099 0.00%
2018-07-16 0 0.415 0.415 0.420 0.410 0.420 5,392,000 2,236,090 0.4147 0.405 0.405 0.410 0.400 0.410 5,525,136 0.4047 3.75%
2018-07-13 0 0.400 0.400 0.410 0.390 0.410 4,206,000 1,676,770 0.3987 0.390 0.390 0.400 0.381 0.400 4,309,852 0.3891 1.27%
2018-07-12 0 0.395 0.395 0.400 0.385 0.400 837,000 330,760 0.3952 0.385 0.385 0.390 0.376 0.390 857,667 0.3857 1.28%
2018-07-11 0 0.390 0.385 0.395 0.385 0.395 2,558,500 996,897 0.3896 0.381 0.376 0.385 0.376 0.385 2,621,673 0.3803 -1.27%
2018-07-10 0 0.395 0.395 0.400 0.390 0.400 921,141 364,957 0.3962 0.385 0.385 0.390 0.381 0.390 943,885 0.3867 1.28%
2018-07-09 0 0.390 0.390 0.395 0.390 0.405 1,915,549 761,454 0.3975 0.381 0.381 0.385 0.381 0.395 1,962,847 0.3879 0.00%
2018-07-06 0 0.390 0.390 0.395 0.390 0.405 2,057,000 816,645 0.3970 0.381 0.381 0.385 0.381 0.395 2,107,790 0.3874 -1.27%
2018-07-05 0 0.395 0.395 0.400 0.385 0.430 9,896,182 4,023,623 0.4066 0.385 0.385 0.390 0.376 0.420 10,140,532 0.3968 5.33%
2018-07-04 0 0.375 0.375 0.380 0.365 0.390 3,956,000 1,484,550 0.3753 0.366 0.366 0.371 0.356 0.381 4,053,679 0.3662 -1.32%
2018-07-03 0 0.380 0.380 0.385 0.370 0.385 1,413,000 528,835 0.3743 0.371 0.371 0.376 0.361 0.376 1,447,889 0.3652 0.00%
2018-06-29 0 0.380 0.380 0.390 0.375 0.390 905,000 345,735 0.3820 0.371 0.371 0.381 0.366 0.381 927,346 0.3728 1.33%
2018-06-28 0 0.375 0.375 0.380 0.375 0.385 863,000 325,735 0.3774 0.366 0.366 0.371 0.366 0.376 884,309 0.3683 0.00%
2018-06-27 0 0.375 0.375 0.380 0.375 0.390 827,000 314,105 0.3798 0.366 0.366 0.371 0.366 0.381 847,420 0.3707 -2.60%
2018-06-26 0 0.385 0.385 0.390 0.375 0.390 2,560,000 974,805 0.3808 0.376 0.376 0.381 0.366 0.381 2,623,210 0.3716 0.00%
2018-06-25 0 0.385 0.385 0.390 0.385 0.395 419,000 163,265 0.3897 0.376 0.376 0.381 0.376 0.385 429,346 0.3803 -1.28%
2018-06-22 0 0.390 0.385 0.390 0.385 0.395 2,109,338 818,636 0.3881 0.381 0.376 0.381 0.376 0.385 2,161,420 0.3787 1.30%
2018-06-21 0 0.385 0.385 0.390 0.385 0.395 1,064,000 412,380 0.3876 0.376 0.376 0.381 0.376 0.385 1,090,272 0.3782 -2.53%
2018-06-20 0 0.395 0.390 0.395 0.390 0.395 299,000 117,010 0.3913 0.385 0.381 0.385 0.381 0.385 306,383 0.3819 2.60%
2018-06-19 0 0.385 0.385 0.395 0.380 0.395 2,789,000 1,080,445 0.3874 0.376 0.376 0.385 0.371 0.385 2,857,864 0.3781 -2.53%
2018-06-15 0 0.395 0.390 0.395 0.385 0.405 2,901,000 1,137,205 0.3920 0.385 0.381 0.385 0.376 0.395 2,972,630 0.3826 -2.47%
2018-06-14 0 0.405 0.405 0.410 0.400 0.410 1,223,281 492,256 0.4024 0.395 0.395 0.400 0.390 0.400 1,253,485 0.3927 0.00%
2018-06-13 0 0.405 0.400 0.405 0.395 0.420 2,229,000 901,210 0.4043 0.395 0.390 0.395 0.385 0.410 2,284,037 0.3946 -3.57%
2018-06-12 0 0.420 0.415 0.425 0.400 0.440 7,070,000 2,958,685 0.4185 0.410 0.405 0.415 0.390 0.429 7,244,568 0.4084 6.33%
2018-06-11 0 0.395 0.395 0.400 0.390 0.405 1,099,000 437,020 0.3977 0.385 0.385 0.390 0.381 0.395 1,126,136 0.3881 0.00%
2018-06-08 0 0.395 0.395 0.400 0.390 0.395 1,318,000 520,405 0.3948 0.385 0.385 0.390 0.381 0.385 1,350,543 0.3853 0.00%
2018-06-07 0 0.395 0.395 0.400 0.395 0.400 540,000 213,810 0.3959 0.385 0.385 0.390 0.385 0.390 553,333 0.3864 1.28%
2018-06-06 0 0.390 0.390 0.395 0.390 0.395 717,000 280,980 0.3919 0.381 0.381 0.385 0.381 0.385 734,704 0.3824 0.00%
2018-06-05 0 0.390 0.390 0.395 0.380 0.400 4,796,000 1,862,255 0.3883 0.381 0.381 0.385 0.371 0.390 4,914,420 0.3789 -1.27%
2018-06-04 0 0.395 0.395 0.400 0.395 0.400 402,000 159,340 0.3964 0.385 0.385 0.390 0.385 0.390 411,926 0.3868 -1.25%
2018-06-01 0 0.400 0.400 0.405 0.395 0.400 584,000 232,720 0.3985 0.390 0.390 0.395 0.385 0.390 598,420 0.3889 -1.23%
2018-05-31 0 0.405 0.400 0.405 0.395 0.405 1,991,097 793,747 0.3986 0.395 0.390 0.395 0.385 0.395 2,040,260 0.3890 2.53%
2018-05-30 0 0.395 0.395 0.400 0.390 0.400 1,217,000 480,765 0.3950 0.385 0.385 0.390 0.381 0.390 1,247,049 0.3855 -1.25%
2018-05-29 0 0.400 0.400 0.405 0.395 0.415 1,524,000 615,070 0.4036 0.390 0.390 0.395 0.385 0.405 1,561,630 0.3939 -2.44%
2018-05-28 0 0.410 0.405 0.410 0.400 0.410 288,000 117,065 0.4065 0.400 0.395 0.400 0.390 0.400 295,111 0.3967 2.50%
2018-05-25 0 0.400 0.400 0.405 0.400 0.405 526,140 211,493 0.4020 0.390 0.390 0.395 0.390 0.395 539,131 0.3923 0.00%
2018-05-24 0 0.400 0.400 0.405 0.400 0.405 672,000 269,775 0.4015 0.390 0.390 0.395 0.390 0.395 688,593 0.3918 -1.23%
2018-05-23 0 0.405 0.405 0.410 0.405 0.425 904,000 372,915 0.4125 0.395 0.395 0.400 0.395 0.415 926,321 0.4026 -4.71%
2018-05-21 0 0.425 0.425 0.430 0.415 0.430 2,638,000 1,117,060 0.4234 0.415 0.415 0.420 0.405 0.420 2,703,136 0.4132 2.41%
2018-05-18 0 0.415 0.415 0.420 0.405 0.415 2,830,000 1,163,370 0.4111 0.405 0.405 0.410 0.395 0.405 2,899,877 0.4012 3.75%
2018-05-17 0 0.400 0.400 0.405 0.395 0.400 1,695,000 675,860 0.3987 0.390 0.390 0.395 0.385 0.390 1,736,852 0.3891 1.27%
2018-05-16 0 0.395 0.395 0.400 0.395 0.400 73,000 29,085 0.3984 0.385 0.385 0.390 0.385 0.390 74,802 0.3888 0.00%
2018-05-15 0 0.395 0.395 0.400 0.395 0.400 477,112 190,762 0.3998 0.385 0.385 0.390 0.385 0.390 488,893 0.3902 -1.25%
2018-05-14 0 0.400 0.400 0.405 0.395 0.400 728,000 290,675 0.3993 0.390 0.390 0.395 0.385 0.390 745,975 0.3897 1.27%
2018-05-11 0 0.395 0.395 0.400 0.395 0.400 426,133 169,725 0.3983 0.385 0.385 0.390 0.385 0.390 436,655 0.3887 0.00%
2018-05-10 0 0.395 0.395 0.400 0.395 0.400 694,000 275,400 0.3968 0.385 0.385 0.390 0.385 0.390 711,136 0.3873 0.00%
2018-05-09 0 0.395 0.395 0.400 0.390 0.400 90,000 35,455 0.3939 0.385 0.385 0.390 0.381 0.390 92,222 0.3845 0.00%
2018-05-08 0 0.395 0.395 0.400 0.390 0.395 444,000 174,365 0.3927 0.385 0.385 0.390 0.381 0.385 454,963 0.3833 1.28%
2018-05-07 0 0.390 0.390 0.395 0.385 0.390 256,000 99,830 0.3900 0.381 0.381 0.385 0.376 0.381 262,321 0.3806 1.30%
2018-05-04 0 0.385 0.385 0.390 0.385 0.395 988,000 385,260 0.3899 0.376 0.376 0.381 0.376 0.385 1,012,395 0.3805 -2.53%
2018-05-03 0 0.395 0.395 0.400 0.390 0.395 553,000 216,985 0.3924 0.385 0.385 0.390 0.381 0.385 566,654 0.3829 0.00%
2018-05-02 0 0.395 0.395 0.400 0.395 0.405 1,347,084 537,842 0.3993 0.385 0.385 0.390 0.385 0.395 1,380,345 0.3896 0.00%
2018-04-30 0 0.395 0.395 0.400 0.395 0.405 310,000 124,165 0.4005 0.385 0.385 0.390 0.385 0.395 317,654 0.3909 0.00%
2018-04-27 0 0.395 0.395 0.400 0.390 0.395 245,194 96,166 0.3922 0.385 0.385 0.390 0.381 0.385 251,248 0.3828 1.28%
2018-04-26 0 0.390 0.390 0.395 0.390 0.400 2,412,000 945,325 0.3919 0.381 0.381 0.385 0.381 0.390 2,471,556 0.3825 -1.27%
2018-04-25 0 0.395 0.395 0.400 0.395 0.405 477,000 190,120 0.3986 0.385 0.385 0.390 0.385 0.395 488,778 0.3890 -2.47%
2018-04-24 0 0.405 0.400 0.405 0.395 0.405 809,705 325,042 0.4014 0.395 0.390 0.395 0.385 0.395 829,698 0.3918 1.25%
2018-04-23 0 0.400 0.395 0.400 0.395 0.400 931,000 371,510 0.3990 0.390 0.385 0.390 0.385 0.390 953,988 0.3894 1.27%
2018-04-20 0 0.395 0.395 0.400 0.395 0.405 1,966,000 787,580 0.4006 0.385 0.385 0.390 0.385 0.395 2,014,543 0.3909 -2.47%
2018-04-19 0 0.405 0.400 0.405 0.390 0.410 5,918,000 2,372,640 0.4009 0.395 0.390 0.395 0.381 0.400 6,064,123 0.3913 3.85%
2018-04-18 0 0.390 0.390 0.395 0.390 0.395 1,462,000 571,180 0.3907 0.381 0.381 0.385 0.381 0.385 1,498,099 0.3813 0.00%
2018-04-17 0 0.390 0.390 0.395 0.390 0.395 242,000 94,560 0.3907 0.381 0.381 0.385 0.381 0.385 247,975 0.3813 -1.27%
2018-04-16 0 0.395 0.390 0.395 0.390 0.405 2,456,000 972,850 0.3961 0.385 0.381 0.385 0.381 0.395 2,516,642 0.3866 -2.47%
2018-04-13 0 0.405 0.405 0.410 0.405 0.410 565,000 228,925 0.4052 0.395 0.395 0.400 0.395 0.400 578,951 0.3954 0.00%
2018-04-12 0 0.405 0.400 0.405 0.405 0.405 562,000 227,610 0.4050 0.395 0.390 0.395 0.395 0.395 575,877 0.3952 0.00%
2018-04-11 0 0.405 0.405 0.410 0.405 0.405 447,000 181,035 0.4050 0.395 0.395 0.400 0.395 0.395 458,037 0.3952 0.00%
2018-04-10 0 0.405 0.400 0.410 0.400 0.410 1,852,280 751,629 0.4058 0.395 0.390 0.400 0.390 0.400 1,898,015 0.3960 1.25%
2018-04-09 0 0.400 0.400 0.405 0.400 0.405 1,363,246 546,653 0.4010 0.390 0.390 0.395 0.390 0.395 1,396,906 0.3913 0.00%
2018-04-06 0 0.400 0.400 0.405 0.400 0.410 1,467,000 595,760 0.4061 0.390 0.390 0.395 0.390 0.400 1,503,222 0.3963 -2.44%
2018-04-04 0 0.410 0.405 0.410 0.405 0.415 2,435,000 997,315 0.4096 0.400 0.395 0.400 0.395 0.405 2,495,123 0.3997 0.00%
2018-04-03 0 0.410 0.405 0.410 0.400 0.415 833,731 337,940 0.4053 0.400 0.395 0.400 0.390 0.405 854,317 0.3956 1.23%
2018-03-29 0 0.405 0.405 0.415 0.405 0.410 1,004,000 409,385 0.4078 0.395 0.395 0.405 0.395 0.400 1,028,790 0.3979 0.00%
2018-03-28 0 0.405 0.405 0.410 0.400 0.420 5,422,704 2,210,609 0.4077 0.395 0.395 0.400 0.390 0.410 5,556,598 0.3978 -2.41%
2018-03-27 0 0.415 0.415 0.420 0.410 0.430 4,823,000 2,021,125 0.4191 0.405 0.405 0.410 0.400 0.420 4,942,086 0.4090 0.00%
2018-03-26 0 0.415 0.410 0.415 0.410 0.420 1,017,000 421,790 0.4147 0.405 0.400 0.405 0.400 0.410 1,042,111 0.4047 1.22%
2018-03-23 0 0.410 0.410 0.415 0.405 0.420 7,257,000 3,013,175 0.4152 0.400 0.400 0.405 0.395 0.410 7,436,185 0.4052 -1.20%
2018-03-22 0 0.415 0.415 0.420 0.410 0.430 2,194,000 911,325 0.4154 0.405 0.405 0.410 0.400 0.420 2,248,173 0.4054 -1.19%
2018-03-21 0 0.420 0.420 0.425 0.410 0.435 5,840,816 2,483,188 0.4251 0.410 0.410 0.415 0.400 0.425 5,985,034 0.4149 1.20%
2018-03-20 0 0.415 0.410 0.420 0.405 0.420 3,951,000 1,631,155 0.4128 0.405 0.400 0.410 0.395 0.410 4,048,556 0.4029 0.00%
2018-03-19 0 0.415 0.415 0.420 0.410 0.425 5,002,000 2,091,800 0.4182 0.405 0.405 0.410 0.400 0.415 5,125,506 0.4081 -4.60%
2018-03-16 0 0.435 0.405 0.420 0.405 0.450 38,930,000 16,496,840 0.4238 0.425 0.395 0.410 0.395 0.439 39,891,235 0.4135 -3.33%
2018-03-15 0 0.450 0.450 0.455 0.450 0.455 2,128,000 963,885 0.4530 0.439 0.439 0.444 0.439 0.444 2,180,543 0.4420 -1.10%
2018-03-14 0 0.455 0.450 0.455 0.445 0.460 4,267,013 1,937,480 0.4541 0.444 0.439 0.444 0.434 0.449 4,372,371 0.4431 1.11%
2018-03-13 0 0.450 0.450 0.455 0.445 0.455 2,277,000 1,021,990 0.4488 0.439 0.439 0.444 0.434 0.444 2,333,222 0.4380 0.00%
2018-03-12 0 0.450 0.445 0.450 0.445 0.465 20,055,000 9,093,260 0.4534 0.439 0.434 0.439 0.434 0.454 20,550,185 0.4425 -4.26%
2018-03-09 0 0.470 0.470 0.475 0.460 0.480 3,004,000 1,416,350 0.4715 0.459 0.459 0.464 0.449 0.468 3,078,173 0.4601 2.17%
2018-03-08 0 0.460 0.460 0.465 0.455 0.465 1,273,000 587,420 0.4614 0.449 0.449 0.454 0.444 0.454 1,304,432 0.4503 1.10%
2018-03-07 0 0.455 0.455 0.465 0.455 0.460 1,862,000 852,340 0.4578 0.444 0.444 0.454 0.444 0.449 1,907,975 0.4467 -1.09%
2018-03-06 0 0.460 0.460 0.465 0.450 0.465 2,815,000 1,282,450 0.4556 0.449 0.449 0.454 0.439 0.454 2,884,506 0.4446 2.22%
2018-03-05 0 0.450 0.445 0.455 0.450 0.465 4,133,000 1,878,785 0.4546 0.439 0.434 0.444 0.439 0.454 4,235,049 0.4436 -2.17%
2018-03-02 0 0.460 0.455 0.460 0.455 0.475 5,230,000 2,428,225 0.4643 0.449 0.444 0.449 0.444 0.464 5,359,136 0.4531 -3.16%
2018-03-01 0 0.475 0.475 0.480 0.470 0.480 4,671,000 2,226,640 0.4767 0.464 0.464 0.468 0.459 0.468 4,786,333 0.4652 -1.04%
2018-02-28 0 0.480 0.480 0.485 0.470 0.520 25,604,028 12,399,502 0.4843 0.468 0.468 0.473 0.459 0.507 26,236,226 0.4726 -9.43%
2018-02-27 0 0.530 0.530 0.540 0.520 0.560 6,156,704 3,319,194 0.5391 0.517 0.517 0.527 0.507 0.547 6,308,721 0.5261 -3.64%
2018-02-26 0 0.550 0.540 0.550 0.540 0.560 5,832,000 3,201,150 0.5489 0.537 0.527 0.537 0.527 0.547 5,976,000 0.5357 0.00%
2018-02-23 0 0.550 0.540 0.550 0.520 0.550 11,758,690 6,360,730 0.5409 0.537 0.527 0.537 0.507 0.537 12,049,028 0.5279 3.77%
2018-02-22 0 0.530 0.510 0.530 0.500 0.530 5,431,056 2,810,356 0.5175 0.517 0.498 0.517 0.488 0.517 5,565,156 0.5050 6.00%
2018-02-21 0 0.500 0.500 0.510 0.500 0.520 2,087,000 1,050,970 0.5036 0.488 0.488 0.498 0.488 0.507 2,138,531 0.4914 0.00%
2018-02-20 0 0.500 0.500 0.510 0.490 0.510 1,958,000 974,935 0.4979 0.488 0.488 0.498 0.478 0.498 2,006,346 0.4859 0.00%
2018-02-15 0 0.500 0.500 0.510 0.495 0.500 1,482,000 736,710 0.4971 0.488 0.488 0.498 0.483 0.488 1,518,593 0.4851 2.04%
2018-02-14 0 0.490 0.490 0.495 0.485 0.510 4,110,000 2,028,540 0.4936 0.478 0.478 0.483 0.473 0.498 4,211,481 0.4817 -1.01%
2018-02-13 0 0.495 0.490 0.495 0.470 0.510 4,560,000 2,244,075 0.4921 0.483 0.478 0.483 0.459 0.498 4,672,593 0.4803 6.45%
2018-02-12 0 0.465 0.465 0.475 0.465 0.475 1,770,000 833,805 0.4711 0.454 0.454 0.464 0.454 0.464 1,813,704 0.4597 0.00%
2018-02-09 0 0.465 0.465 0.470 0.455 0.475 3,870,000 1,799,295 0.4649 0.454 0.454 0.459 0.444 0.464 3,965,556 0.4537 -5.10%
2018-02-08 0 0.490 0.480 0.490 0.475 0.500 2,433,000 1,191,900 0.4899 0.478 0.468 0.478 0.464 0.488 2,493,074 0.4781 3.16%
2018-02-07 0 0.475 0.475 0.480 0.475 0.500 5,010,281 2,416,542 0.4823 0.464 0.464 0.468 0.464 0.488 5,133,992 0.4707 0.00%
2018-02-06 0 0.475 0.475 0.480 0.475 0.500 9,829,000 4,786,875 0.4870 0.464 0.464 0.468 0.464 0.488 10,071,691 0.4753 -6.86%
2018-02-05 0 0.510 0.510 0.520 0.500 0.520 4,337,000 2,215,250 0.5108 0.498 0.498 0.507 0.488 0.507 4,444,086 0.4985 -1.92%
2018-02-02 0 0.520 0.520 0.540 0.510 0.540 7,233,410 3,796,080 0.5248 0.507 0.507 0.527 0.498 0.527 7,412,013 0.5122 -1.89%
2018-02-01 0 0.530 0.530 0.540 0.520 0.570 12,943,647 7,027,829 0.5430 0.517 0.517 0.527 0.507 0.556 13,263,243 0.5299 1.92%
2018-01-31 0 0.520 0.520 0.530 0.510 0.530 2,508,000 1,312,020 0.5231 0.507 0.507 0.517 0.498 0.517 2,569,926 0.5105 -1.89%
2018-01-30 0 0.530 0.530 0.540 0.520 0.540 4,434,000 2,369,360 0.5344 0.517 0.517 0.527 0.507 0.527 4,543,481 0.5215 -3.64%
2018-01-29 0 0.550 0.550 0.560 0.530 0.570 14,305,162 7,979,714 0.5578 0.537 0.537 0.547 0.517 0.556 14,658,376 0.5444 -1.79%
2018-01-26 0 0.560 0.550 0.560 0.540 0.560 6,233,097 3,437,695 0.5515 0.547 0.537 0.547 0.527 0.547 6,387,001 0.5382 3.70%
2018-01-25 0 0.540 0.530 0.540 0.530 0.560 12,204,000 6,669,310 0.5465 0.527 0.517 0.527 0.517 0.547 12,505,333 0.5333 1.89%
2018-01-24 0 0.530 0.530 0.540 0.520 0.570 18,088,809 9,920,392 0.5484 0.517 0.517 0.527 0.507 0.556 18,535,446 0.5352 0.00%
2018-01-23 0 0.530 0.520 0.530 0.510 0.540 14,719,330 7,711,992 0.5239 0.517 0.507 0.517 0.498 0.527 15,082,770 0.5113 3.92%
2018-01-22 0 0.510 0.510 0.520 0.510 0.520 2,013,182 1,037,122 0.5152 0.498 0.498 0.507 0.498 0.507 2,062,890 0.5028 0.00%
2018-01-19 0 0.510 0.510 0.520 0.510 0.530 5,813,000 3,017,230 0.5190 0.498 0.498 0.507 0.498 0.517 5,956,531 0.5065 -3.77%
2018-01-18 0 0.530 0.520 0.530 0.510 0.530 2,163,000 1,126,490 0.5208 0.517 0.507 0.517 0.498 0.517 2,216,407 0.5083 0.00%
2018-01-17 0 0.530 0.520 0.530 0.510 0.530 4,582,816 2,392,318 0.5220 0.517 0.507 0.517 0.498 0.517 4,695,972 0.5094 0.00%
2018-01-16 0 0.530 0.520 0.530 0.500 0.540 6,447,028 3,333,823 0.5171 0.517 0.507 0.517 0.488 0.527 6,606,214 0.5046 6.00%
2018-01-15 0 0.500 0.500 0.510 0.500 0.520 3,120,266 1,600,742 0.5130 0.488 0.488 0.498 0.488 0.507 3,197,310 0.5007 -3.85%
2018-01-12 0 0.520 0.510 0.520 0.510 0.540 3,805,810 1,994,655 0.5241 0.507 0.498 0.507 0.498 0.527 3,899,781 0.5115 -1.89%
2018-01-11 0 0.530 0.530 0.540 0.520 0.550 17,005,268 9,111,114 0.5358 0.517 0.517 0.527 0.507 0.537 17,425,151 0.5229 0.00%
2018-01-10 0 0.530 0.520 0.530 0.490 0.530 11,803,000 6,031,935 0.5111 0.517 0.507 0.517 0.478 0.517 12,094,432 0.4987 6.00%
2018-01-09 0 0.500 0.490 0.500 0.485 0.510 4,157,267 2,052,613 0.4937 0.488 0.478 0.488 0.473 0.498 4,259,916 0.4818 2.04%
2018-01-08 0 0.490 0.490 0.500 0.485 0.500 4,713,592 2,311,763 0.4904 0.478 0.478 0.488 0.473 0.488 4,829,977 0.4786 -1.01%
2018-01-05 0 0.495 0.480 0.495 0.480 0.495 4,114,000 2,013,155 0.4893 0.483 0.468 0.483 0.468 0.483 4,215,580 0.4776 1.02%
2018-01-04 0 0.490 0.485 0.490 0.485 0.510 6,704,000 3,295,305 0.4915 0.478 0.473 0.478 0.473 0.498 6,869,531 0.4797 -3.92%
2018-01-03 0 0.510 0.500 0.510 0.495 0.510 6,715,000 3,372,220 0.5022 0.498 0.488 0.498 0.483 0.498 6,880,802 0.4901 2.00%
2018-01-02 0 0.500 0.495 0.500 0.470 0.510 7,093,112 3,505,495 0.4942 0.488 0.483 0.488 0.459 0.498 7,268,251 0.4823 5.26%
2017-12-29 0 0.475 0.465 0.480 0.465 0.485 5,881,563 2,788,373 0.4741 0.464 0.454 0.468 0.454 0.473 6,026,787 0.4627 1.06%
2017-12-28 0 0.470 0.470 0.475 0.470 0.485 4,056,000 1,923,840 0.4743 0.459 0.459 0.464 0.459 0.473 4,156,148 0.4629 -2.08%
2017-12-27 0 0.480 0.475 0.480 0.430 0.485 15,977,000 7,379,975 0.4619 0.468 0.464 0.468 0.420 0.473 16,371,494 0.4508 11.63%
2017-12-22 0 0.430 0.425 0.430 0.420 0.440 4,466,000 1,916,015 0.4290 0.420 0.415 0.420 0.410 0.429 4,576,272 0.4187 -1.15%
2017-12-21 0 0.435 0.430 0.435 0.425 0.435 540,000 232,310 0.4302 0.425 0.420 0.425 0.415 0.425 553,333 0.4198 0.00%
2017-12-20 0 0.435 0.425 0.435 0.420 0.440 2,073,000 889,005 0.4288 0.425 0.415 0.425 0.410 0.429 2,124,185 0.4185 1.16%
2017-12-19 0 0.430 0.425 0.430 0.425 0.440 1,406,000 608,635 0.4329 0.420 0.415 0.420 0.415 0.429 1,440,716 0.4225 -2.27%
2017-12-18 0 0.440 0.435 0.440 0.435 0.465 2,872,000 1,281,780 0.4463 0.429 0.425 0.429 0.425 0.454 2,942,914 0.4355 0.00%
2017-12-15 0 0.440 0.435 0.440 0.410 0.440 8,520,346 3,673,070 0.4311 0.429 0.425 0.429 0.400 0.429 8,730,725 0.4207 8.64%
2017-12-14 0 0.405 0.405 0.410 0.405 0.415 1,059,281 433,193 0.4090 0.395 0.395 0.400 0.395 0.405 1,085,436 0.3991 -1.22%
2017-12-13 0 0.410 0.410 0.415 0.410 0.415 2,801,028 1,156,390 0.4128 0.400 0.400 0.405 0.400 0.405 2,870,189 0.4029 0.00%
2017-12-12 0 0.410 0.410 0.415 0.410 0.425 1,105,161 460,550 0.4167 0.400 0.400 0.405 0.400 0.415 1,132,449 0.4067 -2.38%
2017-12-11 0 0.420 0.415 0.420 0.415 0.420 1,139,000 475,815 0.4177 0.410 0.405 0.410 0.405 0.410 1,167,123 0.4077 1.20%
2017-12-08 0 0.415 0.410 0.415 0.400 0.415 3,036,913 1,242,881 0.4093 0.405 0.400 0.405 0.390 0.405 3,111,899 0.3994 5.06%
2017-12-07 0 0.395 0.395 0.400 0.395 0.400 1,950,335 774,913 0.3973 0.385 0.385 0.390 0.385 0.390 1,998,491 0.3877 -1.25%
2017-12-06 0 0.400 0.400 0.405 0.400 0.415 3,782,000 1,538,690 0.4068 0.390 0.390 0.395 0.390 0.405 3,875,383 0.3970 -2.44%
2017-12-05 0 0.410 0.410 0.420 0.410 0.425 1,921,000 803,885 0.4185 0.400 0.400 0.410 0.400 0.415 1,968,432 0.4084 -2.38%
2017-12-04 0 0.420 0.420 0.425 0.410 0.425 2,711,000 1,136,415 0.4192 0.410 0.410 0.415 0.400 0.415 2,777,938 0.4091 0.00%
2017-12-01 0 0.420 0.420 0.425 0.415 0.425 912,000 383,105 0.4201 0.410 0.410 0.415 0.405 0.415 934,519 0.4099 1.20%
2017-11-30 0 0.415 0.415 0.420 0.415 0.430 1,708,000 711,330 0.4165 0.405 0.405 0.410 0.405 0.420 1,750,173 0.4064 -3.49%
2017-11-29 0 0.430 0.425 0.430 0.420 0.430 1,539,140 651,942 0.4236 0.420 0.415 0.420 0.410 0.420 1,577,143 0.4134 2.38%
2017-11-28 0 0.420 0.420 0.425 0.420 0.430 1,706,000 722,410 0.4235 0.410 0.410 0.415 0.410 0.420 1,748,123 0.4132 -2.33%
2017-11-27 0 0.430 0.430 0.435 0.430 0.435 977,704 422,243 0.4319 0.420 0.420 0.425 0.420 0.425 1,001,845 0.4215 0.00%
2017-11-24 0 0.430 0.430 0.440 0.430 0.435 423,845 183,286 0.4324 0.420 0.420 0.429 0.420 0.425 434,310 0.4220 -1.15%
2017-11-23 0 0.435 0.430 0.440 0.430 0.450 3,040,514 1,336,125 0.4394 0.425 0.420 0.429 0.420 0.439 3,115,588 0.4289 2.35%
2017-11-22 0 0.425 0.425 0.430 0.410 0.430 3,259,000 1,360,060 0.4173 0.415 0.415 0.420 0.400 0.420 3,339,469 0.4073 0.00%
2017-11-21 0 0.425 0.420 0.425 0.415 0.430 2,597,000 1,099,635 0.4234 0.415 0.410 0.415 0.405 0.420 2,661,123 0.4132 1.19%
2017-11-20 0 0.420 0.420 0.425 0.415 0.430 2,617,000 1,098,765 0.4199 0.410 0.410 0.415 0.405 0.420 2,681,617 0.4097 -3.45%
2017-11-17 0 0.435 0.430 0.435 0.400 0.435 4,640,000 1,970,515 0.4247 0.425 0.420 0.425 0.390 0.425 4,754,568 0.4144 -1.14%
2017-11-16 0 0.440 0.440 0.445 0.420 0.450 2,610,920 1,141,356 0.4371 0.429 0.429 0.434 0.410 0.439 2,675,387 0.4266 -1.12%
2017-11-15 0 0.445 0.445 0.450 0.445 0.455 3,884,000 1,738,730 0.4477 0.434 0.434 0.439 0.434 0.444 3,979,901 0.4369 -2.20%
2017-11-14 0 0.455 0.455 0.460 0.455 0.465 1,094,000 502,505 0.4593 0.444 0.444 0.449 0.444 0.454 1,121,012 0.4483 0.00%
2017-11-13 0 0.455 0.455 0.460 0.455 0.475 4,252,000 1,962,300 0.4615 0.444 0.444 0.449 0.444 0.464 4,356,988 0.4504 -4.21%
2017-11-10 0 0.475 0.470 0.475 0.470 0.475 1,372,097 647,258 0.4717 0.464 0.459 0.464 0.459 0.464 1,405,976 0.4604 0.00%
2017-11-09 0 0.475 0.475 0.480 0.470 0.485 5,531,788 2,637,107 0.4767 0.464 0.464 0.468 0.459 0.473 5,668,375 0.4652 0.00%
2017-11-08 0 0.475 0.475 0.480 0.475 0.480 3,223,000 1,533,255 0.4757 0.464 0.464 0.468 0.464 0.468 3,302,580 0.4643 -1.04%
2017-11-07 0 0.480 0.480 0.485 0.475 0.490 4,078,000 1,959,380 0.4805 0.468 0.468 0.473 0.464 0.478 4,178,691 0.4689 -2.04%
2017-11-06 0 0.490 0.485 0.490 0.480 0.500 5,165,000 2,518,975 0.4877 0.478 0.473 0.478 0.468 0.488 5,292,531 0.4759 -1.01%
2017-11-03 0 0.495 0.495 0.500 0.495 0.500 2,024,282 1,002,015 0.4950 0.483 0.483 0.488 0.483 0.488 2,074,264 0.4831 0.00%
2017-11-02 0 0.495 0.490 0.495 0.490 0.500 2,837,000 1,410,310 0.4971 0.483 0.478 0.483 0.478 0.488 2,907,049 0.4851 0.00%
2017-11-01 0 0.495 0.490 0.495 0.490 0.495 1,890,000 932,785 0.4935 0.483 0.478 0.483 0.478 0.483 1,936,667 0.4816 0.00%
2017-10-31 0 0.495 0.490 0.495 0.485 0.495 1,475,000 722,000 0.4895 0.483 0.478 0.483 0.473 0.483 1,511,420 0.4777 1.02%
2017-10-30 0 0.490 0.490 0.495 0.485 0.500 4,198,000 2,054,755 0.4895 0.478 0.478 0.483 0.473 0.488 4,301,654 0.4777 -2.00%
2017-10-27 0 0.500 0.500 0.510 0.490 0.500 4,094,000 2,033,345 0.4967 0.488 0.488 0.498 0.478 0.488 4,195,086 0.4847 1.01%
2017-10-26 0 0.495 0.490 0.495 0.490 0.500 2,864,056 1,417,546 0.4949 0.483 0.478 0.483 0.478 0.488 2,934,773 0.4830 0.00%
2017-10-25 0 0.495 0.495 0.500 0.490 0.500 8,968,000 4,442,250 0.4953 0.483 0.483 0.488 0.478 0.488 9,189,432 0.4834 -1.00%
2017-10-24 0 0.500 0.500 0.510 0.495 0.520 16,176,000 8,117,010 0.5018 0.488 0.488 0.498 0.483 0.507 16,575,407 0.4897 -3.85%
2017-10-23 0 0.520 0.520 0.530 0.510 0.530 1,918,563 1,002,101 0.5223 0.507 0.507 0.517 0.498 0.517 1,965,935 0.5097 -3.70%
2017-10-20 0 0.540 0.530 0.540 0.500 0.540 4,532,000 2,368,380 0.5226 0.527 0.517 0.527 0.488 0.527 4,643,901 0.5100 5.88%
2017-10-19 0 0.510 0.510 0.520 0.500 0.550 21,257,858 11,065,667 0.5205 0.498 0.498 0.507 0.488 0.537 21,782,743 0.5080 -5.56%
2017-10-18 0 0.540 0.540 0.550 0.540 0.560 4,956,000 2,722,590 0.5494 0.527 0.527 0.537 0.527 0.547 5,078,370 0.5361 -3.57%
2017-10-17 0 0.560 0.550 0.560 0.550 0.570 10,228,561 5,722,677 0.5595 0.547 0.537 0.547 0.537 0.556 10,481,118 0.5460 -1.75%
2017-10-16 0 0.570 0.560 0.570 0.530 0.580 13,770,478 7,712,268 0.5601 0.556 0.547 0.556 0.517 0.566 14,110,490 0.5466 5.56%
2017-10-13 0 0.540 0.540 0.550 0.540 0.550 1,260,000 684,250 0.5431 0.527 0.527 0.537 0.527 0.537 1,291,111 0.5300 -1.82%
2017-10-12 0 0.550 0.540 0.550 0.530 0.550 3,647,000 1,960,830 0.5377 0.537 0.527 0.537 0.517 0.537 3,737,049 0.5247 3.77%
2017-10-11 0 0.530 0.530 0.540 0.530 0.550 3,659,000 1,988,010 0.5433 0.517 0.517 0.527 0.517 0.537 3,749,346 0.5302 -3.64%
2017-10-10 0 0.550 0.540 0.550 0.520 0.550 2,891,584 1,551,592 0.5366 0.537 0.527 0.537 0.507 0.537 2,962,981 0.5237 3.77%
2017-10-09 0 0.530 0.520 0.530 0.520 0.540 2,687,281 1,430,977 0.5325 0.517 0.507 0.517 0.507 0.527 2,753,634 0.5197 -1.85%
2017-10-06 0 0.540 0.530 0.540 0.530 0.540 2,834,831 1,505,905 0.5312 0.527 0.517 0.527 0.517 0.527 2,904,827 0.5184 0.00%
2017-10-04 0 0.540 0.530 0.540 0.520 0.540 3,116,408 1,658,974 0.5323 0.527 0.517 0.527 0.507 0.527 3,193,356 0.5195 0.00%
2017-10-03 0 0.540 0.530 0.540 0.530 0.540 2,233,380 1,186,103 0.5311 0.527 0.517 0.527 0.517 0.527 2,288,525 0.5183 1.89%
2017-09-29 0 0.530 0.530 0.540 0.530 0.540 3,535,000 1,880,530 0.5320 0.517 0.517 0.527 0.517 0.527 3,622,284 0.5192 -1.85%
2017-09-28 0 0.540 0.530 0.540 0.530 0.560 2,956,000 1,613,610 0.5459 0.527 0.517 0.527 0.517 0.547 3,028,988 0.5327 -1.82%
2017-09-27 0 0.550 0.550 0.560 0.530 0.550 3,554,000 1,941,160 0.5462 0.537 0.537 0.547 0.517 0.537 3,641,753 0.5330 3.77%
2017-09-26 0 0.530 0.530 0.540 0.530 0.550 3,435,000 1,854,930 0.5400 0.517 0.517 0.527 0.517 0.537 3,519,815 0.5270 -1.85%
2017-09-25 0 0.540 0.520 0.540 0.520 0.550 6,018,169 3,226,599 0.5361 0.527 0.507 0.527 0.507 0.537 6,166,766 0.5232 -1.82%
2017-09-22 0 0.550 0.540 0.550 0.540 0.560 2,707,141 1,468,593 0.5425 0.537 0.527 0.537 0.527 0.547 2,773,984 0.5294 0.00%
2017-09-21 0 0.550 0.550 0.560 0.540 0.570 7,680,000 4,233,240 0.5512 0.537 0.537 0.547 0.527 0.556 7,869,630 0.5379 -3.51%
2017-09-20 0 0.570 0.560 0.570 0.540 0.570 8,266,000 4,596,850 0.5561 0.556 0.547 0.556 0.527 0.556 8,470,099 0.5427 3.64%
2017-09-19 0 0.550 0.540 0.560 0.540 0.570 13,150,731 7,185,546 0.5464 0.537 0.527 0.547 0.527 0.556 13,475,440 0.5332 -3.51%
2017-09-18 0 0.570 0.550 0.570 0.550 0.570 5,072,000 2,846,710 0.5613 0.556 0.537 0.556 0.537 0.556 5,197,235 0.5477 0.00%
2017-09-15 0 0.570 0.550 0.560 0.550 0.580 14,082,195 7,961,666 0.5654 0.556 0.537 0.547 0.537 0.566 14,429,904 0.5517 -1.72%
2017-09-14 0 0.580 0.570 0.580 0.560 0.590 6,122,000 3,508,530 0.5731 0.566 0.556 0.566 0.547 0.576 6,273,160 0.5593 -1.69%
2017-09-13 0 0.590 0.580 0.590 0.570 0.610 10,496,000 6,129,200 0.5840 0.576 0.566 0.576 0.556 0.595 10,755,160 0.5699 -1.67%
2017-09-12 0 0.600 0.590 0.600 0.590 0.640 25,683,000 15,798,280 0.6151 0.586 0.576 0.586 0.576 0.625 26,317,148 0.6003 0.00%
2017-09-11 0 0.600 0.590 0.600 0.570 0.610 17,594,000 10,483,540 0.5959 0.586 0.576 0.586 0.556 0.595 18,028,420 0.5815 3.45%
2017-09-08 0 0.580 0.570 0.580 0.560 0.600 17,695,000 10,306,190 0.5824 0.566 0.556 0.566 0.547 0.586 18,131,914 0.5684 1.75%
2017-09-07 0 0.570 0.560 0.570 0.550 0.580 11,516,000 6,521,410 0.5663 0.556 0.547 0.556 0.537 0.566 11,800,346 0.5526 0.00%
2017-09-06 0 0.570 0.570 0.580 0.510 0.580 29,443,000 16,326,260 0.5545 0.556 0.556 0.566 0.498 0.566 30,169,988 0.5411 9.62%
2017-09-05 0 0.520 0.510 0.520 0.510 0.540 14,705,000 7,603,600 0.5171 0.507 0.498 0.507 0.498 0.527 15,068,086 0.5046 -3.70%
2017-09-04 0 0.540 0.530 0.540 0.530 0.560 6,051,000 3,268,550 0.5402 0.527 0.517 0.527 0.517 0.547 6,200,407 0.5272 -3.57%
2017-09-01 0 0.560 0.550 0.560 0.550 0.570 7,698,000 4,325,190 0.5619 0.547 0.537 0.547 0.537 0.556 7,888,074 0.5483 -1.75%
2017-08-31 0 0.570 0.560 0.570 0.530 0.570 10,353,000 5,711,180 0.5516 0.556 0.547 0.556 0.517 0.556 10,608,630 0.5384 3.64%
2017-08-30 0 0.550 0.540 0.550 0.520 0.550 9,537,000 5,142,020 0.5392 0.537 0.527 0.537 0.507 0.537 9,772,481 0.5262 3.77%
2017-08-29 0 0.530 0.520 0.530 0.510 0.540 6,553,000 3,426,720 0.5229 0.517 0.507 0.517 0.498 0.527 6,714,802 0.5103 0.00%
2017-08-28 0 0.530 0.520 0.530 0.520 0.550 5,274,000 2,796,640 0.5303 0.517 0.507 0.517 0.507 0.537 5,404,222 0.5175 -1.85%
2017-08-25 0 0.540 0.530 0.550 0.530 0.550 8,108,000 4,390,170 0.5415 0.527 0.517 0.537 0.517 0.537 8,308,198 0.5284 -1.82%
2017-08-24 0 0.550 0.540 0.550 0.540 0.570 9,187,563 5,043,552 0.5490 0.537 0.527 0.537 0.527 0.556 9,414,416 0.5357 -3.51%
2017-08-22 0 0.570 0.560 0.570 0.550 0.580 21,412,000 12,118,750 0.5660 0.556 0.547 0.556 0.537 0.566 21,940,691 0.5523 3.64%
2017-08-21 0 0.550 0.540 0.550 0.530 0.570 15,638,000 8,592,910 0.5495 0.537 0.527 0.537 0.517 0.556 16,024,123 0.5362 -1.79%
2017-08-18 0 0.560 0.550 0.560 0.550 0.570 7,266,000 4,059,240 0.5587 0.547 0.537 0.547 0.537 0.556 7,445,407 0.5452 -3.45%
2017-08-17 0 0.580 0.570 0.580 0.570 0.590 8,242,000 4,782,640 0.5803 0.566 0.556 0.566 0.556 0.576 8,445,506 0.5663 0.00%
2017-08-16 0 0.580 0.570 0.580 0.550 0.580 7,758,000 4,403,000 0.5675 0.566 0.556 0.566 0.537 0.566 7,949,556 0.5539 1.75%
2017-08-15 0 0.570 0.560 0.570 0.560 0.590 9,428,000 5,403,470 0.5731 0.556 0.547 0.556 0.547 0.576 9,660,790 0.5593 -3.39%
2017-08-14 0 0.590 0.580 0.590 0.560 0.600 31,212,056 18,216,860 0.5836 0.576 0.566 0.576 0.547 0.586 31,982,724 0.5696 5.36%
2017-08-11 0 0.560 0.550 0.560 0.550 0.600 32,988,000 18,940,530 0.5742 0.547 0.537 0.547 0.537 0.586 33,802,519 0.5603 -9.68%
2017-08-10 0 0.620 0.610 0.620 0.610 0.680 82,570,253 53,091,304 0.6430 0.605 0.595 0.605 0.595 0.664 84,609,025 0.6275 -8.82%
2017-08-09 0 0.680 0.670 0.680 0.570 0.690 67,327,845 43,324,840 0.6435 0.664 0.654 0.664 0.556 0.673 68,990,261 0.6280 17.24%
2017-08-08 0 0.580 0.580 0.590 0.560 0.610 30,769,193 18,070,602 0.5873 0.566 0.566 0.576 0.547 0.595 31,528,926 0.5731 3.57%
2017-08-07 0 0.560 0.550 0.560 0.530 0.560 12,257,000 6,655,300 0.5430 0.547 0.537 0.547 0.517 0.547 12,559,642 0.5299 1.82%
2017-08-04 0 0.550 0.550 0.560 0.540 0.590 15,664,070 8,837,896 0.5642 0.537 0.537 0.547 0.527 0.576 16,050,837 0.5506 -1.79%
2017-08-03 0 0.560 0.560 0.570 0.520 0.570 24,603,281 13,340,837 0.5422 0.547 0.547 0.556 0.507 0.556 25,210,769 0.5292 5.66%
2017-08-02 0 0.530 0.530 0.540 0.465 0.540 41,642,000 20,871,765 0.5012 0.517 0.517 0.527 0.454 0.527 42,670,198 0.4891 10.42%
2017-08-01 0 0.480 0.475 0.480 0.460 0.485 9,899,000 4,724,620 0.4773 0.468 0.464 0.468 0.449 0.473 10,143,420 0.4658 4.35%
2017-07-31 0 0.460 0.460 0.465 0.450 0.475 6,174,112 2,875,223 0.4657 0.449 0.449 0.454 0.439 0.464 6,326,559 0.4545 2.22%
2017-07-28 0 0.450 0.445 0.450 0.445 0.465 4,375,816 1,989,718 0.4547 0.439 0.434 0.439 0.434 0.454 4,483,861 0.4438 -5.26%
2017-07-27 0 0.475 0.470 0.475 0.470 0.490 7,405,000 3,535,205 0.4774 0.464 0.459 0.464 0.459 0.478 7,587,840 0.4659 -1.04%
2017-07-26 0 0.480 0.475 0.480 0.470 0.485 3,703,140 1,766,165 0.4769 0.468 0.464 0.468 0.459 0.473 3,794,576 0.4654 2.13%
2017-07-25 0 0.470 0.465 0.470 0.460 0.475 1,468,000 689,670 0.4698 0.459 0.454 0.459 0.449 0.464 1,504,247 0.4585 -1.05%
2017-07-24 0 0.475 0.465 0.475 0.455 0.480 3,733,422 1,768,595 0.4737 0.464 0.454 0.464 0.444 0.468 3,825,605 0.4623 1.06%
2017-07-21 0 0.470 0.465 0.470 0.460 0.475 2,457,070 1,149,701 0.4679 0.459 0.454 0.459 0.449 0.464 2,517,738 0.4566 1.08%
2017-07-20 0 0.465 0.465 0.470 0.465 0.485 7,937,000 3,762,935 0.4741 0.454 0.454 0.459 0.454 0.473 8,132,975 0.4627 -4.12%
2017-07-19 0 0.485 0.480 0.485 0.480 0.510 8,881,000 4,371,620 0.4922 0.473 0.468 0.473 0.468 0.498 9,100,284 0.4804 0.00%
2017-07-18 0 0.485 0.485 0.490 0.465 0.490 14,817,000 7,142,740 0.4821 0.473 0.473 0.478 0.454 0.478 15,182,852 0.4704 4.30%
2017-07-17 0 0.465 0.460 0.465 0.450 0.465 4,704,845 2,147,383 0.4564 0.454 0.449 0.454 0.439 0.454 4,821,014 0.4454 1.09%
2017-07-14 0 0.460 0.450 0.460 0.445 0.465 5,420,000 2,460,825 0.4540 0.449 0.439 0.449 0.434 0.454 5,553,827 0.4431 0.00%
2017-07-13 0 0.460 0.455 0.460 0.450 0.465 2,347,000 1,074,105 0.4577 0.449 0.444 0.449 0.439 0.454 2,404,951 0.4466 2.22%
2017-07-12 0 0.450 0.450 0.455 0.445 0.465 5,544,604 2,503,354 0.4515 0.439 0.439 0.444 0.434 0.454 5,681,508 0.4406 -2.17%
2017-07-11 0 0.460 0.460 0.465 0.460 0.480 4,494,000 2,090,100 0.4651 0.449 0.449 0.454 0.449 0.468 4,604,963 0.4539 -3.16%
2017-07-10 0 0.475 0.475 0.480 0.435 0.495 37,838,429 17,868,087 0.4722 0.464 0.464 0.468 0.425 0.483 38,772,711 0.4608 9.20%
2017-07-07 0 0.435 0.430 0.435 0.415 0.435 25,862,000 10,976,965 0.4244 0.425 0.420 0.425 0.405 0.425 26,500,568 0.4142 3.57%
2017-07-06 0 0.420 0.415 0.420 0.410 0.430 18,304,000 7,606,945 0.4156 0.410 0.405 0.410 0.400 0.420 18,755,951 0.4056 -2.33%
2017-07-05 0 0.430 0.425 0.430 0.400 0.430 9,682,000 4,076,725 0.4211 0.420 0.415 0.420 0.390 0.420 9,921,062 0.4109 6.17%
2017-07-04 0 0.405 0.405 0.410 0.395 0.415 7,782,000 3,157,350 0.4057 0.395 0.395 0.400 0.385 0.405 7,974,148 0.3959 0.00%
2017-07-03 0 0.405 0.400 0.405 0.390 0.410 2,509,027 1,012,819 0.4037 0.395 0.390 0.395 0.381 0.400 2,570,978 0.3939 2.53%
2017-06-30 0 0.395 0.390 0.395 0.390 0.400 2,354,000 921,920 0.3916 0.385 0.381 0.385 0.381 0.390 2,412,123 0.3822 0.00%
2017-06-29 0 0.395 0.395 0.400 0.395 0.405 1,938,769 774,053 0.3992 0.385 0.385 0.390 0.385 0.395 1,986,640 0.3896 1.28%
2017-06-28 0 0.390 0.390 0.395 0.385 0.400 2,399,000 938,630 0.3913 0.381 0.381 0.385 0.376 0.390 2,458,235 0.3818 0.00%
2017-06-27 0 0.390 0.395 0.400 0.390 0.415 5,141,704 2,046,984 0.3981 0.381 0.385 0.390 0.381 0.405 5,268,660 0.3885 -4.88%
2017-06-26 0 0.410 0.410 0.415 0.405 0.420 3,093,000 1,271,005 0.4109 0.400 0.400 0.405 0.395 0.410 3,169,370 0.4010 -1.20%
2017-06-23 0 0.415 0.410 0.415 0.410 0.435 4,000,190 1,655,389 0.4138 0.405 0.400 0.405 0.400 0.425 4,098,960 0.4039 -3.49%
2017-06-22 0 0.430 0.420 0.430 0.415 0.445 20,149,000 8,660,975 0.4298 0.420 0.410 0.420 0.405 0.434 20,646,506 0.4195 11.69%
2017-06-21 0 0.385 0.380 0.385 0.375 0.390 3,156,000 1,205,755 0.3821 0.376 0.371 0.376 0.366 0.381 3,233,926 0.3728 0.00%
2017-06-20 0 0.385 0.385 0.390 0.385 0.395 1,783,000 690,905 0.3875 0.376 0.376 0.381 0.376 0.385 1,827,025 0.3782 -1.28%
2017-06-19 0 0.390 0.390 0.395 0.385 0.390 1,491,000 580,230 0.3892 0.381 0.381 0.385 0.376 0.381 1,527,815 0.3798 -1.27%
2017-06-16 0 0.395 0.385 0.395 0.385 0.395 1,965,224 763,412 0.3885 0.385 0.376 0.385 0.376 0.385 2,013,748 0.3791 2.60%
2017-06-15 0 0.385 0.385 0.390 0.385 0.395 910,000 354,905 0.3900 0.376 0.376 0.381 0.376 0.385 932,469 0.3806 -2.53%
2017-06-14 0 0.395 0.385 0.395 0.385 0.395 623,648 242,286 0.3885 0.385 0.376 0.385 0.376 0.385 639,047 0.3791 1.28%
2017-06-13 0 0.390 0.385 0.395 0.385 0.395 1,063,408 417,438 0.3925 0.381 0.376 0.385 0.376 0.385 1,089,665 0.3831 1.30%
2017-06-12 0 0.385 0.385 0.390 0.385 0.390 1,020,000 393,770 0.3860 0.376 0.376 0.381 0.376 0.381 1,045,185 0.3767 0.00%
2017-06-09 0 0.385 0.385 0.390 0.385 0.395 604,000 233,745 0.3870 0.376 0.376 0.381 0.376 0.385 618,914 0.3777 -2.53%
2017-06-08 0 0.395 0.390 0.395 0.385 0.395 1,283,000 502,435 0.3916 0.385 0.381 0.385 0.376 0.385 1,314,679 0.3822 1.28%
2017-06-07 0 0.390 0.390 0.395 0.390 0.400 1,539,000 607,255 0.3946 0.381 0.381 0.385 0.381 0.390 1,577,000 0.3851 0.00%
2017-06-06 0 0.390 0.390 0.400 0.385 0.400 2,795,000 1,091,605 0.3906 0.381 0.381 0.390 0.376 0.390 2,864,012 0.3811 0.00%
2017-06-05 0 0.390 0.390 0.395 0.390 0.410 1,808,000 716,115 0.3961 0.381 0.381 0.385 0.381 0.400 1,852,642 0.3865 -1.27%
2017-06-02 0 0.395 0.395 0.400 0.395 0.410 1,466,000 587,190 0.4005 0.385 0.385 0.390 0.385 0.400 1,502,198 0.3909 0.00%
2017-06-01 0 0.395 0.395 0.400 0.395 0.405 2,003,112 797,327 0.3980 0.385 0.385 0.390 0.385 0.395 2,052,572 0.3885 -1.25%
2017-05-31 0 0.400 0.400 0.405 0.400 0.425 4,737,000 1,939,945 0.4095 0.390 0.390 0.395 0.390 0.415 4,853,963 0.3997 -1.23%
2017-05-29 0 0.405 0.400 0.405 0.405 0.420 2,909,000 1,186,000 0.4077 0.395 0.390 0.395 0.395 0.410 2,980,827 0.3979 0.00%
2017-05-26 0 0.405 0.400 0.405 0.400 0.415 1,427,000 576,295 0.4039 0.395 0.390 0.395 0.390 0.405 1,462,235 0.3941 -1.22%
2017-05-25 0 0.410 0.405 0.410 0.390 0.410 2,435,000 960,360 0.3944 0.400 0.395 0.400 0.381 0.400 2,495,123 0.3849 5.13%
2017-05-24 0 0.390 0.385 0.390 0.390 0.400 2,309,000 909,255 0.3938 0.381 0.376 0.381 0.381 0.390 2,366,012 0.3843 0.00%
2017-05-23 0 0.390 0.385 0.390 0.385 0.395 1,316,281 517,448 0.3931 0.381 0.376 0.381 0.376 0.385 1,348,782 0.3836 0.00%
2017-05-22 0 0.390 0.390 0.395 0.380 0.400 3,972,000 1,550,680 0.3904 0.381 0.381 0.385 0.371 0.390 4,070,074 0.3810 1.30%
2017-05-19 0 0.385 0.380 0.385 0.380 0.390 772,000 297,500 0.3854 0.376 0.371 0.376 0.371 0.381 791,062 0.3761 1.32%
2017-05-18 0 0.380 0.380 0.385 0.380 0.395 1,921,000 738,420 0.3844 0.371 0.371 0.376 0.371 0.385 1,968,432 0.3751 -2.56%
2017-05-17 0 0.390 0.390 0.395 0.380 0.395 2,930,514 1,145,045 0.3907 0.381 0.381 0.385 0.371 0.385 3,002,872 0.3813 0.00%
2017-05-16 0 0.390 0.390 0.395 0.390 0.395 784,000 307,500 0.3922 0.381 0.381 0.385 0.381 0.385 803,358 0.3828 0.00%
2017-05-15 0 0.390 0.390 0.395 0.390 0.395 364,169 142,732 0.3919 0.381 0.381 0.385 0.381 0.385 373,161 0.3825 0.00%
2017-05-12 0 0.390 0.390 0.395 0.390 0.400 660,000 257,590 0.3903 0.381 0.381 0.385 0.381 0.390 676,296 0.3809 0.00%
2017-05-11 0 0.390 0.390 0.395 0.390 0.400 290,000 114,500 0.3948 0.381 0.381 0.385 0.381 0.390 297,160 0.3853 0.00%
2017-05-10 0 0.390 0.390 0.395 0.390 0.405 3,989,000 1,580,315 0.3962 0.381 0.381 0.385 0.381 0.395 4,087,494 0.3866 -2.50%
2017-05-09 0 0.400 0.395 0.400 0.390 0.400 896,000 355,205 0.3964 0.390 0.385 0.390 0.381 0.390 918,123 0.3869 1.27%
2017-05-08 0 0.395 0.390 0.395 0.390 0.395 540,422 211,308 0.3910 0.385 0.381 0.385 0.381 0.385 553,766 0.3816 1.28%
2017-05-05 0 0.390 0.390 0.395 0.390 0.405 1,218,562 478,815 0.3929 0.381 0.381 0.385 0.381 0.395 1,248,650 0.3835 -2.50%
2017-05-04 0 0.400 0.395 0.400 0.390 0.405 3,160,000 1,258,225 0.3982 0.390 0.385 0.390 0.381 0.395 3,238,025 0.3886 -1.23%
2017-05-02 0 0.405 0.400 0.405 0.400 0.410 2,179,576 877,178 0.4025 0.395 0.390 0.395 0.390 0.400 2,233,393 0.3928 -1.22%
2017-04-28 0 0.410 0.405 0.415 0.405 0.420 2,210,000 904,215 0.4091 0.400 0.395 0.405 0.395 0.410 2,264,568 0.3993 0.00%
2017-04-27 0 0.410 0.410 0.415 0.410 0.430 2,417,000 1,006,250 0.4163 0.400 0.400 0.405 0.400 0.420 2,476,679 0.4063 -1.20%
2017-04-26 0 0.415 0.410 0.415 0.415 0.425 729,000 302,975 0.4156 0.405 0.400 0.405 0.405 0.415 747,000 0.4056 -2.35%
2017-04-25 0 0.425 0.410 0.420 0.400 0.425 1,044,000 429,750 0.4116 0.415 0.400 0.410 0.390 0.415 1,069,778 0.4017 3.66%
2017-04-24 0 0.410 0.405 0.410 0.400 0.415 1,675,000 677,460 0.4045 0.400 0.395 0.400 0.390 0.405 1,716,358 0.3947 0.00%
2017-04-21 0 0.410 0.405 0.410 0.405 0.420 2,819,000 1,163,795 0.4128 0.400 0.395 0.400 0.395 0.410 2,888,605 0.4029 -1.20%
2017-04-20 0 0.415 0.410 0.415 0.405 0.420 2,049,620 840,411 0.4100 0.405 0.400 0.405 0.395 0.410 2,100,228 0.4002 2.47%
2017-04-19 0 0.405 0.405 0.410 0.405 0.420 2,226,140 912,763 0.4100 0.395 0.395 0.400 0.395 0.410 2,281,106 0.4001 -2.41%
2017-04-18 0 0.415 0.410 0.415 0.410 0.430 943,000 391,440 0.4151 0.405 0.400 0.405 0.400 0.420 966,284 0.4051 -3.49%
2017-04-13 0 0.430 0.425 0.430 0.420 0.440 555,000 235,795 0.4249 0.420 0.415 0.420 0.410 0.429 568,704 0.4146 2.38%
2017-04-12 0 0.420 0.420 0.425 0.415 0.430 587,478 246,060 0.4188 0.410 0.410 0.415 0.405 0.420 601,984 0.4087 0.00%
2017-04-11 0 0.420 0.415 0.420 0.410 0.425 1,511,408 628,947 0.4161 0.410 0.405 0.410 0.400 0.415 1,548,727 0.4061 -1.18%
2017-04-10 0 0.425 0.420 0.430 0.425 0.430 699,141 297,321 0.4253 0.415 0.410 0.420 0.415 0.420 716,404 0.4150 -1.16%
2017-04-07 0 0.430 0.425 0.430 0.410 0.435 4,607,000 1,937,610 0.4206 0.420 0.415 0.420 0.400 0.425 4,720,753 0.4104 2.38%
2017-04-06 0 0.420 0.415 0.420 0.415 0.425 4,517,000 1,891,355 0.4187 0.410 0.405 0.410 0.405 0.415 4,628,531 0.4086 -1.18%
2017-04-05 0 0.425 0.420 0.425 0.420 0.430 3,716,422 1,578,028 0.4246 0.415 0.410 0.415 0.410 0.420 3,808,186 0.4144 -1.16%
2017-04-03 0 0.430 0.425 0.430 0.425 0.445 8,774,000 3,800,130 0.4331 0.420 0.415 0.420 0.415 0.434 8,990,642 0.4227 0.00%
2017-03-31 0 0.430 0.430 0.435 0.425 0.435 2,222,000 959,825 0.4320 0.420 0.420 0.425 0.415 0.425 2,276,864 0.4216 0.00%
2017-03-30 0 0.430 0.430 0.435 0.430 0.440 4,165,000 1,808,640 0.4342 0.420 0.420 0.425 0.420 0.429 4,267,840 0.4238 -2.27%
2017-03-29 0 0.440 0.440 0.445 0.440 0.450 1,103,845 492,784 0.4464 0.429 0.429 0.434 0.429 0.439 1,131,100 0.4357 -2.22%
2017-03-28 0 0.450 0.450 0.455 0.440 0.455 2,664,000 1,201,145 0.4509 0.439 0.439 0.444 0.429 0.444 2,729,778 0.4400 1.12%
2017-03-27 0 0.445 0.440 0.445 0.440 0.455 3,253,000 1,439,180 0.4424 0.434 0.429 0.434 0.429 0.444 3,333,321 0.4318 -2.20%
2017-03-24 0 0.455 0.450 0.455 0.445 0.465 2,219,000 1,002,325 0.4517 0.444 0.439 0.444 0.434 0.454 2,273,790 0.4408 -2.15%
2017-03-23 0 0.465 0.455 0.465 0.455 0.475 2,161,000 999,205 0.4624 0.454 0.444 0.454 0.444 0.464 2,214,358 0.4512 1.09%
2017-03-22 0 0.460 0.455 0.460 0.455 0.470 1,642,000 756,085 0.4605 0.449 0.444 0.449 0.444 0.459 1,682,543 0.4494 -3.16%
2017-03-21 0 0.475 0.470 0.475 0.465 0.475 986,000 465,210 0.4718 0.464 0.459 0.464 0.454 0.464 1,010,346 0.4604 -1.04%
2017-03-20 0 0.480 0.475 0.480 0.455 0.490 7,614,774 3,651,113 0.4795 0.468 0.464 0.468 0.444 0.478 7,802,793 0.4679 5.49%
2017-03-17 0 0.455 0.445 0.455 0.450 0.465 3,375,000 1,535,400 0.4549 0.444 0.434 0.444 0.439 0.454 3,458,333 0.4440 1.11%
2017-03-16 0 0.450 0.450 0.455 0.445 0.460 5,586,000 2,525,175 0.4521 0.439 0.439 0.444 0.434 0.449 5,723,926 0.4412 1.12%
2017-03-15 0 0.445 0.445 0.450 0.445 0.455 4,030,000 1,803,880 0.4476 0.434 0.434 0.439 0.434 0.444 4,129,506 0.4368 -2.20%
2017-03-14 0 0.455 0.450 0.460 0.450 0.470 2,600,000 1,185,320 0.4559 0.444 0.439 0.449 0.439 0.459 2,664,198 0.4449 -4.21%
2017-03-13 0 0.475 0.465 0.475 0.460 0.475 3,959,000 1,834,880 0.4635 0.464 0.454 0.464 0.449 0.464 4,056,753 0.4523 2.15%
2017-03-10 0 0.465 0.460 0.470 0.460 0.470 1,884,000 878,155 0.4661 0.454 0.449 0.459 0.449 0.459 1,930,519 0.4549 0.00%
2017-03-09 0 0.465 0.460 0.470 0.455 0.485 6,022,121 2,784,691 0.4624 0.454 0.449 0.459 0.444 0.473 6,170,815 0.4513 -4.12%
2017-03-08 0 0.485 0.475 0.485 0.475 0.500 10,460,000 5,087,045 0.4863 0.473 0.464 0.473 0.464 0.488 10,718,272 0.4746 -2.02%
2017-03-07 0 0.495 0.495 0.500 0.495 0.510 1,402,422 697,162 0.4971 0.483 0.483 0.488 0.483 0.498 1,437,050 0.4851 -2.94%
2017-03-06 0 0.510 0.495 0.510 0.495 0.510 585,000 291,750 0.4987 0.498 0.483 0.498 0.483 0.498 599,444 0.4867 3.03%
2017-03-03 0 0.495 0.495 0.500 0.495 0.510 2,553,028 1,271,258 0.4979 0.483 0.483 0.488 0.483 0.498 2,616,066 0.4859 -1.00%
2017-03-02 0 0.500 0.495 0.500 0.495 0.510 4,352,528 2,183,558 0.5017 0.488 0.483 0.488 0.483 0.498 4,459,998 0.4896 1.01%
2017-03-01 0 0.495 0.495 0.500 0.490 0.500 4,569,000 2,272,385 0.4973 0.483 0.483 0.488 0.478 0.488 4,681,815 0.4854 -1.00%
2017-02-28 0 0.500 0.495 0.500 0.495 0.510 4,203,000 2,106,170 0.5011 0.488 0.483 0.488 0.483 0.498 4,306,778 0.4890 -1.96%
2017-02-27 0 0.510 0.500 0.510 0.500 0.510 1,534,000 779,880 0.5084 0.498 0.488 0.498 0.488 0.498 1,571,877 0.4961 0.00%
2017-02-24 0 0.510 0.500 0.520 0.500 0.520 2,328,140 1,187,387 0.5100 0.498 0.488 0.507 0.488 0.507 2,385,625 0.4977 -1.92%
2017-02-23 0 0.520 0.510 0.520 0.500 0.530 5,420,000 2,776,270 0.5122 0.507 0.498 0.507 0.488 0.517 5,553,827 0.4999 -1.89%
2017-02-22 0 0.530 0.520 0.530 0.500 0.530 4,988,000 2,573,650 0.5160 0.517 0.507 0.517 0.488 0.517 5,111,160 0.5035 3.92%
2017-02-21 0 0.510 0.495 0.510 0.495 0.510 5,193,000 2,617,820 0.5041 0.498 0.483 0.498 0.483 0.498 5,321,222 0.4920 0.00%
2017-02-20 0 0.510 0.500 0.510 0.495 0.510 2,938,084 1,481,460 0.5042 0.498 0.488 0.498 0.483 0.498 3,010,629 0.4921 0.00%
2017-02-17 0 0.510 0.500 0.510 0.490 0.530 9,635,000 4,839,870 0.5023 0.498 0.488 0.498 0.478 0.517 9,872,901 0.4902 -3.77%
2017-02-16 0 0.530 0.520 0.530 0.510 0.540 17,715,000 9,287,150 0.5243 0.517 0.507 0.517 0.498 0.527 18,152,407 0.5116 -3.64%
2017-02-15 0 0.550 0.540 0.550 0.540 0.560 4,367,000 2,404,440 0.5506 0.537 0.527 0.537 0.527 0.547 4,474,827 0.5373 0.00%
2017-02-14 0 0.550 0.540 0.550 0.540 0.560 5,023,000 2,756,740 0.5488 0.537 0.527 0.537 0.527 0.547 5,147,025 0.5356 -1.79%
2017-02-13 0 0.560 0.550 0.560 0.540 0.580 17,118,000 9,605,400 0.5611 0.547 0.537 0.547 0.527 0.566 17,540,667 0.5476 1.82%
2017-02-10 0 0.550 0.540 0.550 0.540 0.560 3,832,000 2,109,740 0.5506 0.537 0.527 0.537 0.527 0.547 3,926,617 0.5373 0.00%
2017-02-09 0 0.550 0.540 0.550 0.530 0.570 8,297,000 4,614,880 0.5562 0.537 0.527 0.537 0.517 0.556 8,501,864 0.5428 0.00%
2017-02-08 0 0.550 0.550 0.560 0.530 0.550 3,724,056 2,032,138 0.5457 0.537 0.537 0.547 0.517 0.537 3,816,008 0.5325 0.00%
2017-02-07 0 0.550 0.540 0.550 0.530 0.550 3,903,000 2,120,060 0.5432 0.537 0.527 0.537 0.517 0.537 3,999,370 0.5301 0.00%
2017-02-06 0 0.550 0.550 0.560 0.540 0.580 16,227,210 8,941,587 0.5510 0.537 0.537 0.547 0.527 0.566 16,627,882 0.5377 -5.17%
2017-02-03 0 0.580 0.570 0.580 0.570 0.600 3,798,000 2,200,880 0.5795 0.566 0.556 0.566 0.556 0.586 3,891,778 0.5655 -3.33%
2017-02-02 0 0.600 0.590 0.600 0.570 0.600 4,549,000 2,658,360 0.5844 0.586 0.576 0.586 0.556 0.586 4,661,321 0.5703 3.45%
2017-02-01 0 0.580 0.570 0.580 0.540 0.580 3,833,000 2,154,090 0.5620 0.566 0.556 0.566 0.527 0.566 3,927,642 0.5484 3.57%
2017-01-27 0 0.560 0.550 0.560 0.540 0.560 1,389,000 775,830 0.5586 0.547 0.537 0.547 0.527 0.547 1,423,296 0.5451 1.82%
2017-01-26 0 0.550 0.550 0.560 0.550 0.560 5,986,648 3,344,866 0.5587 0.537 0.537 0.547 0.537 0.547 6,134,466 0.5453 -1.79%
2017-01-25 0 0.560 0.540 0.550 0.540 0.570 3,382,000 1,865,240 0.5515 0.547 0.527 0.537 0.527 0.556 3,465,506 0.5382 0.00%
2017-01-24 0 0.560 0.550 0.560 0.530 0.560 6,893,408 3,769,758 0.5469 0.547 0.537 0.547 0.517 0.547 7,063,616 0.5337 5.66%
2017-01-23 0 0.530 0.520 0.530 0.500 0.540 3,435,000 1,795,340 0.5227 0.517 0.507 0.517 0.488 0.527 3,519,815 0.5101 3.92%
2017-01-20 0 0.510 0.500 0.510 0.510 0.520 886,112 451,943 0.5100 0.498 0.488 0.498 0.498 0.507 907,991 0.4977 0.00%
2017-01-19 0 0.510 0.500 0.510 0.500 0.510 1,189,000 602,770 0.5070 0.498 0.488 0.498 0.488 0.498 1,218,358 0.4947 0.00%
2017-01-18 0 0.510 0.500 0.510 0.490 0.510 2,895,000 1,461,210 0.5047 0.498 0.488 0.498 0.478 0.498 2,966,481 0.4926 4.08%
2017-01-17 0 0.490 0.490 0.495 0.490 0.500 2,562,507 1,263,305 0.4930 0.478 0.478 0.483 0.478 0.488 2,625,779 0.4811 0.00%
2017-01-16 0 0.490 0.490 0.495 0.485 0.500 3,157,197 1,563,962 0.4954 0.478 0.478 0.483 0.473 0.488 3,235,152 0.4834 -2.00%
2017-01-13 0 0.500 0.500 0.510 0.500 0.520 1,305,379 667,253 0.5112 0.488 0.488 0.498 0.488 0.507 1,337,611 0.4988 0.00%
2017-01-12 0 0.500 0.510 0.520 0.495 0.520 2,884,000 1,452,250 0.5036 0.488 0.498 0.507 0.483 0.507 2,955,210 0.4914 0.00%
2017-01-11 0 0.500 0.500 0.510 0.500 0.560 11,355,736 5,970,257 0.5257 0.488 0.488 0.498 0.488 0.547 11,636,125 0.5131 -3.85%
2017-01-10 0 0.520 0.510 0.520 0.495 0.520 1,942,140 983,962 0.5066 0.507 0.498 0.507 0.483 0.507 1,990,094 0.4944 5.05%
2017-01-09 0 0.495 0.495 0.510 0.490 0.510 2,289,000 1,144,515 0.5000 0.483 0.483 0.498 0.478 0.498 2,345,519 0.4880 -4.81%
2017-01-06 0 0.520 0.510 0.520 0.520 0.540 2,313,000 1,213,740 0.5247 0.507 0.498 0.507 0.507 0.527 2,370,111 0.5121 -1.89%
2017-01-05 0 0.530 0.530 0.540 0.495 0.530 7,563,000 3,936,825 0.5205 0.517 0.517 0.527 0.483 0.517 7,749,741 0.5080 7.07%
2017-01-04 0 0.495 0.490 0.495 0.475 0.510 3,983,000 1,956,255 0.4912 0.483 0.478 0.483 0.464 0.498 4,081,346 0.4793 -1.00%
2017-01-03 0 0.500 0.500 0.510 0.490 0.520 1,441,000 720,705 0.5001 0.488 0.488 0.498 0.478 0.507 1,476,580 0.4881 -1.96%
2016-12-30 0 0.510 0.500 0.510 0.495 0.510 783,478 393,179 0.5018 0.498 0.488 0.498 0.483 0.498 802,823 0.4897 3.03%
2016-12-29 0 0.495 0.490 0.495 0.485 0.495 1,119,000 547,480 0.4893 0.483 0.478 0.483 0.473 0.483 1,146,630 0.4775 -1.00%
2016-12-28 0 0.500 0.500 0.510 0.490 0.510 951,633 472,498 0.4965 0.488 0.488 0.498 0.478 0.498 975,130 0.4845 0.00%
2016-12-23 0 0.500 0.500 0.510 0.495 0.510 2,024,000 1,009,495 0.4988 0.488 0.488 0.498 0.483 0.498 2,073,975 0.4867 -1.96%
2016-12-22 0 0.510 0.500 0.510 0.495 0.530 2,620,000 1,325,450 0.5059 0.498 0.488 0.498 0.483 0.517 2,684,691 0.4937 -3.77%
2016-12-21 0 0.530 0.520 0.530 0.510 0.530 1,472,000 767,150 0.5212 0.517 0.507 0.517 0.498 0.517 1,508,346 0.5086 3.92%
2016-12-20 0 0.510 0.500 0.510 0.495 0.540 8,074,000 4,144,290 0.5133 0.498 0.488 0.498 0.483 0.527 8,273,358 0.5009 -3.77%
2016-12-19 0 0.530 0.530 0.540 0.530 0.570 7,358,000 4,011,690 0.5452 0.517 0.517 0.527 0.517 0.556 7,539,679 0.5321 -7.02%
2016-12-16 0 0.570 0.560 0.570 0.560 0.580 3,772,000 2,159,260 0.5724 0.556 0.547 0.556 0.547 0.566 3,865,136 0.5587 1.79%
2016-12-15 0 0.560 0.560 0.570 0.560 0.580 4,942,000 2,783,000 0.5631 0.547 0.547 0.556 0.547 0.566 5,064,025 0.5496 -5.08%
2016-12-14 0 0.590 0.580 0.590 0.550 0.600 9,003,000 5,281,140 0.5866 0.576 0.566 0.576 0.537 0.586 9,225,296 0.5725 5.36%
2016-12-13 0 0.560 0.550 0.560 0.550 0.570 1,635,000 903,510 0.5526 0.547 0.537 0.547 0.537 0.556 1,675,370 0.5393 1.82%
2016-12-12 0 0.550 0.540 0.550 0.550 0.590 5,902,000 3,383,980 0.5734 0.537 0.527 0.537 0.537 0.576 6,047,728 0.5595 -3.51%
2016-12-09 0 0.570 0.570 0.580 0.570 0.590 2,026,000 1,171,830 0.5784 0.556 0.556 0.566 0.556 0.576 2,076,025 0.5645 -1.72%
2016-12-08 0 0.580 0.580 0.590 0.580 0.630 5,883,000 3,583,800 0.6092 0.566 0.566 0.576 0.566 0.615 6,028,259 0.5945 -4.92%
2016-12-07 0 0.610 0.600 0.610 0.560 0.610 12,500,141 7,277,747 0.5822 0.595 0.586 0.595 0.547 0.595 12,808,786 0.5682 10.91%
2016-12-06 0 0.550 0.540 0.550 0.540 0.560 3,013,000 1,665,430 0.5527 0.537 0.527 0.537 0.527 0.547 3,087,395 0.5394 1.85%
2016-12-05 0 0.540 0.530 0.540 0.520 0.540 3,542,000 1,885,310 0.5323 0.527 0.517 0.527 0.507 0.527 3,629,457 0.5194 3.85%
2016-12-02 0 0.520 0.520 0.530 0.520 0.550 4,799,485 2,556,172 0.5326 0.507 0.507 0.517 0.507 0.537 4,917,991 0.5198 -5.45%
2016-12-01 0 0.550 0.550 0.560 0.530 0.560 5,991,000 3,258,660 0.5439 0.537 0.537 0.547 0.517 0.547 6,138,926 0.5308 3.77%
2016-11-30 0 0.530 0.520 0.540 0.530 0.570 7,379,000 4,027,210 0.5458 0.517 0.507 0.527 0.517 0.556 7,561,198 0.5326 -7.02%
2016-11-29 0 0.570 0.560 0.570 0.550 0.590 7,136,000 4,030,630 0.5648 0.556 0.547 0.556 0.537 0.576 7,312,198 0.5512 -3.39%
2016-11-28 0 0.590 0.580 0.590 0.560 0.600 7,757,000 4,481,650 0.5778 0.576 0.566 0.576 0.547 0.586 7,948,531 0.5638 0.00%
2016-11-25 0 0.590 0.580 0.590 0.570 0.600 18,582,422 10,918,106 0.5876 0.576 0.566 0.576 0.556 0.586 19,041,247 0.5734 3.51%
2016-11-24 0 0.570 0.560 0.570 0.540 0.590 22,453,140 12,798,632 0.5700 0.556 0.547 0.556 0.527 0.576 23,007,539 0.5563 5.56%
2016-11-23 0 0.540 0.530 0.540 0.520 0.560 6,498,675 3,513,359 0.5406 0.527 0.517 0.527 0.507 0.547 6,659,136 0.5276 -1.82%
2016-11-22 0 0.550 0.540 0.560 0.500 0.570 21,278,000 11,562,860 0.5434 0.537 0.527 0.547 0.488 0.556 21,803,383 0.5303 10.00%
2016-11-21 0 0.500 0.495 0.500 0.480 0.500 1,982,788 971,281 0.4899 0.488 0.483 0.488 0.468 0.488 2,031,746 0.4781 3.09%
2016-11-18 0 0.485 0.480 0.490 0.475 0.500 3,841,000 1,866,655 0.4860 0.473 0.468 0.478 0.464 0.488 3,935,840 0.4743 -1.02%
2016-11-17 0 0.490 0.490 0.495 0.485 0.500 5,305,000 2,623,160 0.4945 0.478 0.478 0.483 0.473 0.488 5,435,988 0.4826 -1.01%
2016-11-16 0 0.495 0.495 0.500 0.490 0.510 4,138,000 2,065,990 0.4993 0.483 0.483 0.488 0.478 0.498 4,240,173 0.4872 1.02%
2016-11-15 0 0.490 0.490 0.495 0.485 0.550 15,155,000 7,690,910 0.5075 0.478 0.478 0.483 0.473 0.537 15,529,198 0.4953 -7.55%
2016-11-14 0 0.530 0.520 0.530 0.500 0.550 13,940,000 7,259,860 0.5208 0.517 0.507 0.517 0.488 0.537 14,284,198 0.5082 0.00%
2016-11-11 0 0.530 0.510 0.520 0.490 0.570 32,779,000 17,218,210 0.5253 0.517 0.498 0.507 0.478 0.556 33,588,358 0.5126 7.07%
2016-11-10 0 0.495 0.495 0.500 0.450 0.510 28,898,844 13,896,076 0.4809 0.483 0.483 0.488 0.439 0.498 29,612,396 0.4693 11.24%
2016-11-09 0 0.445 0.440 0.445 0.435 0.460 2,645,000 1,176,885 0.4449 0.434 0.429 0.434 0.425 0.449 2,710,309 0.4342 -2.20%
2016-11-08 0 0.455 0.450 0.455 0.435 0.455 4,145,000 1,838,230 0.4435 0.444 0.439 0.444 0.425 0.444 4,247,346 0.4328 2.25%
2016-11-07 0 0.445 0.445 0.450 0.430 0.455 3,872,000 1,719,630 0.4441 0.434 0.434 0.439 0.420 0.444 3,967,605 0.4334 3.49%
2016-11-04 0 0.430 0.425 0.435 0.425 0.435 3,276,000 1,403,260 0.4283 0.420 0.415 0.425 0.415 0.425 3,356,889 0.4180 1.18%
2016-11-03 0 0.425 0.425 0.430 0.425 0.430 694,000 298,070 0.4295 0.415 0.415 0.420 0.415 0.420 711,136 0.4191 -1.16%
2016-11-02 0 0.430 0.425 0.430 0.425 0.455 3,738,000 1,640,840 0.4390 0.420 0.415 0.420 0.415 0.444 3,830,296 0.4284 -1.15%
2016-11-01 0 0.435 0.430 0.435 0.425 0.435 1,100,000 476,000 0.4327 0.425 0.420 0.425 0.415 0.425 1,127,160 0.4223 2.35%
2016-10-31 0 0.425 0.425 0.430 0.425 0.445 2,156,000 927,475 0.4302 0.415 0.415 0.420 0.415 0.434 2,209,235 0.4198 -4.49%
2016-10-28 0 0.445 0.445 0.450 0.445 0.450 1,190,000 532,175 0.4472 0.434 0.434 0.439 0.434 0.439 1,219,383 0.4364 -2.20%
2016-10-27 0 0.455 0.450 0.455 0.445 0.465 5,233,000 2,366,150 0.4522 0.444 0.439 0.444 0.434 0.454 5,362,210 0.4413 -2.15%
2016-10-26 0 0.465 0.465 0.470 0.435 0.470 15,075,281 6,853,252 0.4546 0.454 0.454 0.459 0.425 0.459 15,447,510 0.4436 3.33%
2016-10-25 0 0.450 0.445 0.450 0.400 0.450 13,514,724 5,769,944 0.4269 0.439 0.434 0.439 0.390 0.439 13,848,421 0.4166 12.50%
2016-10-24 0 0.400 0.395 0.400 0.395 0.405 1,408,000 563,525 0.4002 0.390 0.385 0.390 0.385 0.395 1,442,765 0.3906 -1.23%
2016-10-20 0 0.405 0.400 0.405 0.395 0.410 1,559,000 625,610 0.4013 0.395 0.390 0.395 0.385 0.400 1,597,494 0.3916 -1.22%
2016-10-19 0 0.410 0.400 0.410 0.400 0.410 808,000 326,440 0.4040 0.400 0.390 0.400 0.390 0.400 827,951 0.3943 2.50%
2016-10-18 0 0.400 0.400 0.405 0.390 0.400 1,450,000 577,325 0.3982 0.390 0.390 0.395 0.381 0.390 1,485,802 0.3886 2.56%
2016-10-17 0 0.390 0.385 0.390 0.385 0.400 1,661,000 646,885 0.3895 0.381 0.376 0.381 0.376 0.390 1,702,012 0.3801 -1.27%
2016-10-14 0 0.395 0.395 0.400 0.390 0.400 1,851,000 731,880 0.3954 0.385 0.385 0.390 0.381 0.390 1,896,704 0.3859 0.00%
2016-10-13 0 0.395 0.395 0.400 0.390 0.400 1,534,928 607,768 0.3960 0.385 0.385 0.390 0.381 0.390 1,572,827 0.3864 -2.47%
2016-10-12 0 0.405 0.400 0.405 0.400 0.410 2,808,000 1,132,295 0.4032 0.395 0.390 0.395 0.390 0.400 2,877,333 0.3935 -2.41%
2016-10-11 0 0.415 0.410 0.415 0.405 0.440 1,984,000 830,810 0.4188 0.405 0.400 0.405 0.395 0.429 2,032,988 0.4087 -2.35%
2016-10-07 0 0.425 0.425 0.430 0.425 0.435 2,695,704 1,154,895 0.4284 0.415 0.415 0.420 0.415 0.425 2,762,265 0.4181 -2.30%
2016-10-06 0 0.435 0.425 0.435 0.420 0.435 5,542,281 2,361,940 0.4262 0.425 0.415 0.425 0.410 0.425 5,679,127 0.4159 3.57%
2016-10-05 0 0.420 0.420 0.425 0.415 0.445 10,348,000 4,430,420 0.4281 0.410 0.410 0.415 0.405 0.434 10,603,506 0.4178 -3.45%
2016-10-04 0 0.435 0.430 0.435 0.395 0.435 7,446,000 3,078,015 0.4134 0.425 0.420 0.425 0.385 0.425 7,629,852 0.4034 11.54%
2016-10-03 0 0.390 0.390 0.400 0.385 0.400 1,381,000 541,145 0.3919 0.381 0.381 0.390 0.376 0.390 1,415,099 0.3824 2.63%
2016-09-30 0 0.380 0.380 0.390 0.380 0.390 2,075,000 795,795 0.3835 0.371 0.371 0.381 0.371 0.381 2,126,235 0.3743 -2.56%
2016-09-29 0 0.390 0.390 0.395 0.385 0.415 4,782,000 1,910,800 0.3996 0.381 0.381 0.385 0.376 0.405 4,900,074 0.3900 1.30%
2016-09-28 0 0.385 0.385 0.390 0.380 0.390 1,590,000 612,880 0.3855 0.376 0.376 0.381 0.371 0.381 1,629,259 0.3762 -1.28%
2016-09-27 0 0.390 0.385 0.390 0.385 0.395 1,953,583 762,865 0.3905 0.381 0.376 0.381 0.376 0.385 2,001,820 0.3811 -1.27%
2016-09-26 0 0.395 0.395 0.400 0.395 0.400 939,437 375,309 0.3995 0.385 0.385 0.390 0.385 0.390 962,633 0.3899 -1.25%
2016-09-23 0 0.400 0.400 0.405 0.400 0.405 1,136,225 458,230 0.4033 0.390 0.390 0.395 0.390 0.395 1,164,280 0.3936 0.00%
2016-09-22 0 0.400 0.400 0.405 0.395 0.415 2,131,000 858,375 0.4028 0.390 0.390 0.395 0.385 0.405 2,183,617 0.3931 0.00%
2016-09-21 0 0.400 0.400 0.405 0.400 0.405 1,283,000 518,660 0.4043 0.390 0.390 0.395 0.390 0.395 1,314,679 0.3945 -1.23%
2016-09-20 0 0.405 0.400 0.405 0.400 0.410 3,180,000 1,278,935 0.4022 0.395 0.390 0.395 0.390 0.400 3,258,519 0.3925 -2.41%
2016-09-19 0 0.415 0.405 0.415 0.405 0.420 3,877,000 1,584,770 0.4088 0.405 0.395 0.405 0.395 0.410 3,972,728 0.3989 1.22%
2016-09-15 0 0.410 0.410 0.415 0.405 0.425 9,890,000 4,080,335 0.4126 0.400 0.400 0.405 0.395 0.415 10,134,198 0.4026 -1.20%
2016-09-14 0 0.415 0.410 0.415 0.410 0.430 2,032,000 845,585 0.4161 0.405 0.400 0.405 0.400 0.420 2,082,173 0.4061 1.22%
2016-09-13 0 0.410 0.410 0.415 0.410 0.415 806,000 333,365 0.4136 0.400 0.400 0.405 0.400 0.405 825,901 0.4036 0.00%
2016-09-12 0 0.410 0.405 0.410 0.405 0.425 5,990,000 2,479,525 0.4139 0.400 0.395 0.400 0.395 0.415 6,137,901 0.4040 -5.75%
2016-09-09 0 0.435 0.435 0.440 0.430 0.450 1,574,000 691,405 0.4393 0.425 0.425 0.429 0.420 0.439 1,612,864 0.4287 2.35%
2016-09-08 0 0.425 0.425 0.430 0.420 0.430 805,000 342,810 0.4259 0.415 0.415 0.420 0.410 0.420 824,877 0.4156 0.00%
2016-09-07 0 0.425 0.420 0.425 0.415 0.425 724,000 305,600 0.4221 0.415 0.410 0.415 0.405 0.415 741,877 0.4119 2.41%
2016-09-06 0 0.415 0.415 0.420 0.405 0.430 2,015,422 843,128 0.4183 0.405 0.405 0.410 0.395 0.420 2,065,186 0.4083 -3.49%
2016-09-05 0 0.430 0.425 0.430 0.425 0.430 310,000 133,295 0.4300 0.420 0.415 0.420 0.415 0.420 317,654 0.4196 1.18%
2016-09-02 0 0.425 0.425 0.430 0.420 0.440 1,679,000 722,265 0.4302 0.415 0.415 0.420 0.410 0.429 1,720,457 0.4198 0.00%
2016-09-01 0 0.425 0.425 0.430 0.415 0.425 421,000 177,090 0.4206 0.415 0.415 0.420 0.405 0.415 431,395 0.4105 1.19%
2016-08-31 0 0.420 0.415 0.425 0.415 0.425 1,540,000 647,360 0.4204 0.410 0.405 0.415 0.405 0.415 1,578,025 0.4102 0.00%
2016-08-30 0 0.420 0.420 0.430 0.420 0.430 275,845 116,292 0.4216 0.410 0.410 0.420 0.410 0.420 282,656 0.4114 -2.33%
2016-08-29 0 0.430 0.430 0.445 0.430 0.435 1,649,684 712,845 0.4321 0.420 0.420 0.434 0.420 0.425 1,690,417 0.4217 -1.15%
2016-08-26 0 0.435 0.435 0.440 0.430 0.455 3,592,000 1,573,390 0.4380 0.425 0.425 0.429 0.420 0.444 3,680,691 0.4275 -1.14%
2016-08-25 0 0.440 0.425 0.440 - - 0 0 - 0.429 0.415 0.429 - - 0 - 0.00%
2016-08-24 0 0.440 0.430 0.440 0.420 0.445 1,668,704 715,543 0.4288 0.429 0.420 0.429 0.410 0.434 1,709,907 0.4185 2.33%
2016-08-23 0 0.430 0.430 0.450 0.430 0.450 13,486,000 6,061,845 0.4495 0.420 0.420 0.439 0.420 0.439 13,818,988 0.4387 -3.37%
2016-08-22 0 0.445 0.445 0.455 0.440 0.460 954,000 426,560 0.4471 0.434 0.434 0.444 0.429 0.449 977,556 0.4364 -4.30%
2016-08-19 0 0.465 0.450 0.465 0.445 0.465 1,598,000 724,785 0.4536 0.454 0.439 0.454 0.434 0.454 1,637,457 0.4426 0.00%
2016-08-18 0 0.465 0.465 0.475 0.465 0.475 6,412,000 3,014,370 0.4701 0.454 0.454 0.464 0.454 0.464 6,570,321 0.4588 0.00%
2016-08-17 0 0.465 0.460 0.465 0.450 0.470 2,990,000 1,391,140 0.4653 0.454 0.449 0.454 0.439 0.459 3,063,827 0.4541 2.20%
2016-08-16 0 0.455 0.455 0.465 0.450 0.460 688,000 313,855 0.4562 0.444 0.444 0.454 0.439 0.449 704,988 0.4452 -1.09%
2016-08-15 0 0.460 0.460 0.465 0.455 0.470 1,544,000 713,280 0.4620 0.449 0.449 0.454 0.444 0.459 1,582,123 0.4508 -3.16%
2016-08-12 0 0.475 0.470 0.475 0.460 0.480 1,607,768 760,410 0.4730 0.464 0.459 0.464 0.449 0.468 1,647,466 0.4616 3.26%
2016-08-11 0 0.460 0.460 0.465 0.450 0.465 305,000 140,745 0.4615 0.449 0.449 0.454 0.439 0.454 312,531 0.4503 0.00%
2016-08-10 0 0.460 0.460 0.465 0.455 0.475 1,173,084 548,888 0.4679 0.449 0.449 0.454 0.444 0.464 1,202,049 0.4566 -2.13%
2016-08-09 0 0.470 0.465 0.470 0.465 0.490 3,325,000 1,580,825 0.4754 0.459 0.454 0.459 0.454 0.478 3,407,099 0.4640 -4.08%
2016-08-08 0 0.490 0.480 0.490 0.465 0.510 9,690,000 4,736,600 0.4888 0.478 0.468 0.478 0.454 0.498 9,929,259 0.4770 5.38%
2016-08-05 0 0.465 0.460 0.465 0.450 0.465 3,868,000 1,782,395 0.4608 0.454 0.449 0.454 0.439 0.454 3,963,506 0.4497 4.49%
2016-08-04 0 0.445 0.440 0.445 0.435 0.455 2,221,000 989,255 0.4454 0.434 0.429 0.434 0.425 0.444 2,275,840 0.4347 -1.11%
2016-08-03 0 0.450 0.450 0.455 0.450 0.475 2,662,000 1,208,040 0.4538 0.439 0.439 0.444 0.439 0.464 2,727,728 0.4429 -2.17%
2016-08-01 0 0.460 0.455 0.460 0.435 0.495 14,532,281 6,721,263 0.4625 0.449 0.444 0.449 0.425 0.483 14,891,103 0.4514 0.00%
2016-07-29 0 0.460 0.455 0.460 0.420 0.490 12,786,408 5,857,235 0.4581 0.449 0.444 0.449 0.410 0.478 13,102,122 0.4470 5.75%
2016-07-28 0 0.435 0.430 0.435 0.395 0.455 9,572,140 4,085,601 0.4268 0.425 0.420 0.425 0.385 0.444 9,808,489 0.4165 10.13%
2016-07-27 0 0.395 0.390 0.395 0.385 0.400 1,877,140 732,641 0.3903 0.385 0.381 0.385 0.376 0.390 1,923,489 0.3809 -1.25%
2016-07-26 0 0.400 0.390 0.400 0.380 0.400 4,652,282 1,813,129 0.3897 0.390 0.381 0.390 0.371 0.390 4,767,153 0.3803 3.90%
2016-07-25 0 0.385 0.375 0.385 0.375 0.390 1,288,000 489,405 0.3800 0.376 0.366 0.376 0.366 0.381 1,319,802 0.3708 2.67%
2016-07-22 0 0.375 0.375 0.385 0.370 0.380 2,811,000 1,056,870 0.3760 0.366 0.366 0.376 0.361 0.371 2,880,407 0.3669 -1.32%
2016-07-21 0 0.380 0.370 0.380 0.360 0.380 9,892,000 3,633,565 0.3673 0.371 0.361 0.371 0.351 0.371 10,136,247 0.3585 4.11%
2016-07-20 0 0.365 0.360 0.365 0.360 0.365 660,127 240,048 0.3636 0.356 0.351 0.356 0.351 0.356 676,426 0.3549 -1.35%
2016-07-19 0 0.370 0.360 0.370 0.360 0.375 1,127,000 415,815 0.3690 0.361 0.351 0.361 0.351 0.366 1,154,827 0.3601 2.78%
2016-07-18 0 0.360 0.360 0.365 0.360 0.370 2,094,422 766,177 0.3658 0.351 0.351 0.356 0.351 0.361 2,146,136 0.3570 -1.37%
2016-07-15 0 0.365 0.365 0.370 0.365 0.375 3,072,000 1,131,090 0.3682 0.356 0.356 0.361 0.356 0.366 3,147,852 0.3593 -1.35%
2016-07-14 0 0.370 0.365 0.370 0.360 0.370 2,657,000 970,775 0.3654 0.361 0.356 0.361 0.351 0.361 2,722,605 0.3566 1.37%
2016-07-13 0 0.365 0.360 0.365 0.360 0.375 1,417,028 518,339 0.3658 0.356 0.351 0.356 0.351 0.366 1,452,016 0.3570 1.39%
2016-07-12 0 0.360 0.360 0.365 0.350 0.380 3,761,000 1,354,910 0.3603 0.351 0.351 0.356 0.342 0.371 3,853,864 0.3516 -1.37%
2016-07-11 0 0.365 0.365 0.370 0.355 0.380 1,620,000 595,320 0.3675 0.356 0.356 0.361 0.346 0.371 1,660,000 0.3586 1.39%
2016-07-08 0 0.360 0.350 0.360 0.345 0.370 3,316,000 1,172,845 0.3537 0.351 0.342 0.351 0.337 0.361 3,397,877 0.3452 0.00%
2016-07-07 0 0.360 0.355 0.360 0.345 0.365 6,614,000 2,349,135 0.3552 0.351 0.346 0.351 0.337 0.356 6,777,309 0.3466 5.88%
2016-07-06 0 0.340 0.340 0.345 0.330 0.345 1,763,000 594,270 0.3371 0.332 0.332 0.337 0.322 0.337 1,806,531 0.3290 -1.45%
2016-07-05 0 0.345 0.340 0.345 0.335 0.355 6,661,000 2,301,975 0.3456 0.337 0.332 0.337 0.327 0.346 6,825,469 0.3373 1.47%
2016-07-04 0 0.340 0.335 0.340 0.325 0.345 3,598,000 1,207,595 0.3356 0.332 0.327 0.332 0.317 0.337 3,686,840 0.3275 4.62%
2016-06-30 0 0.325 0.320 0.330 0.320 0.330 4,393,000 1,431,200 0.3258 0.317 0.312 0.322 0.312 0.322 4,501,469 0.3179 3.17%
2016-06-29 0 0.315 0.310 0.320 0.310 0.330 4,872,000 1,557,090 0.3196 0.307 0.303 0.312 0.303 0.322 4,992,296 0.3119 1.61%
2016-06-28 0 0.310 0.310 0.320 0.295 0.340 23,664,000 7,422,715 0.3137 0.303 0.303 0.312 0.288 0.332 24,248,296 0.3061 -7.46%
2016-06-27 0 0.335 0.335 0.340 0.310 0.365 54,054,000 17,907,825 0.3313 0.327 0.327 0.332 0.303 0.356 55,388,667 0.3233 -9.46%
2016-06-24 0 0.370 0.370 0.375 0.360 0.400 2,800,000 1,056,460 0.3773 0.361 0.361 0.366 0.351 0.390 2,869,136 0.3682 -5.13%
2016-06-23 0 0.390 0.390 0.395 0.390 0.395 685,000 269,525 0.3935 0.381 0.381 0.385 0.381 0.385 701,914 0.3840 -2.50%
2016-06-22 0 0.400 0.395 0.400 0.380 0.400 942,000 368,290 0.3910 0.390 0.385 0.390 0.371 0.390 965,259 0.3815 2.56%
2016-06-21 0 0.390 0.390 0.395 0.390 0.400 1,318,064 516,543 0.3919 0.381 0.381 0.385 0.381 0.390 1,350,609 0.3825 -2.50%
2016-06-20 0 0.400 0.395 0.400 0.390 0.405 1,346,000 531,950 0.3952 0.390 0.385 0.390 0.381 0.395 1,379,235 0.3857 1.27%
2016-06-17 0 0.395 0.395 0.415 0.390 0.415 2,926,000 1,163,295 0.3976 0.385 0.385 0.405 0.381 0.405 2,998,247 0.3880 1.28%
2016-06-16 0 0.390 0.390 0.395 0.385 0.405 1,986,000 785,945 0.3957 0.381 0.381 0.385 0.376 0.395 2,035,037 0.3862 -2.50%
2016-06-15 0 0.400 0.400 0.405 0.395 0.415 470,000 188,725 0.4015 0.390 0.390 0.395 0.385 0.405 481,605 0.3919 -2.44%
2016-06-14 0 0.410 0.405 0.410 0.390 0.425 3,748,043 1,503,951 0.4013 0.400 0.395 0.400 0.381 0.415 3,840,587 0.3916 0.00%
2016-06-13 0 0.410 0.405 0.410 0.390 0.425 6,028,000 2,473,200 0.4103 0.400 0.395 0.400 0.381 0.415 6,176,840 0.4004 5.13%
2016-06-10 0 0.390 0.390 0.395 0.385 0.400 745,000 292,160 0.3922 0.381 0.381 0.385 0.376 0.390 763,395 0.3827 0.00%
2016-06-08 0 0.390 0.390 0.395 0.385 0.395 628,000 246,240 0.3921 0.381 0.381 0.385 0.376 0.385 643,506 0.3827 0.00%
2016-06-07 0 0.390 0.390 0.400 0.380 0.400 1,097,161 430,249 0.3921 0.381 0.381 0.390 0.371 0.390 1,124,251 0.3827 1.30%
2016-06-06 0 0.385 0.385 0.390 0.380 0.390 614,422 236,356 0.3847 0.376 0.376 0.381 0.371 0.381 629,593 0.3754 0.00%
2016-06-03 0 0.385 0.385 0.390 0.385 0.395 867,000 337,990 0.3898 0.376 0.376 0.381 0.376 0.385 888,407 0.3804 -2.53%
2016-06-02 0 0.395 0.390 0.395 0.390 0.400 1,408,281 554,717 0.3939 0.385 0.381 0.385 0.381 0.390 1,443,053 0.3844 -1.25%
2016-06-01 0 0.400 0.390 0.400 0.385 0.410 3,371,368 1,334,233 0.3958 0.390 0.381 0.390 0.376 0.400 3,454,612 0.3862 5.26%
2016-05-31 0 0.380 0.375 0.380 0.365 0.420 4,788,681 1,924,990 0.4020 0.371 0.366 0.371 0.356 0.410 4,906,920 0.3923 -8.43%
2016-05-30 0 0.415 0.410 0.415 0.410 0.420 588,000 244,580 0.4160 0.405 0.400 0.405 0.400 0.410 602,519 0.4059 -1.19%
2016-05-27 0 0.420 0.415 0.420 0.415 0.425 476,000 199,110 0.4183 0.410 0.405 0.410 0.405 0.415 487,753 0.4082 1.20%
2016-05-26 0 0.415 0.415 0.425 0.410 0.435 1,132,000 472,650 0.4175 0.405 0.405 0.415 0.400 0.425 1,159,951 0.4075 -2.35%
2016-05-25 0 0.425 0.420 0.425 0.415 0.430 1,053,000 446,440 0.4240 0.415 0.410 0.415 0.405 0.420 1,079,000 0.4138 1.19%
2016-05-24 0 0.420 0.410 0.420 0.410 0.420 1,394,000 575,580 0.4129 0.410 0.400 0.410 0.400 0.410 1,428,420 0.4029 -2.33%
2016-05-23 0 0.430 0.420 0.430 0.420 0.430 79,000 33,550 0.4247 0.420 0.410 0.420 0.410 0.420 80,951 0.4145 0.00%
2016-05-20 0 0.430 0.420 0.430 0.415 0.440 685,000 290,750 0.4245 0.420 0.410 0.420 0.405 0.429 701,914 0.4142 -1.15%
2016-05-19 0 0.435 0.430 0.440 0.425 0.455 2,336,000 1,025,050 0.4388 0.425 0.420 0.429 0.415 0.444 2,393,679 0.4282 0.00%
2016-05-18 0 0.435 0.430 0.435 0.425 0.440 1,455,000 625,990 0.4302 0.425 0.420 0.425 0.415 0.429 1,490,926 0.4199 0.00%
2016-05-17 0 0.435 0.425 0.435 0.415 0.435 687,000 292,335 0.4255 0.425 0.415 0.425 0.405 0.425 703,963 0.4153 3.57%
2016-05-16 0 0.420 0.420 0.425 0.410 0.420 232,000 96,820 0.4173 0.410 0.410 0.415 0.400 0.410 237,728 0.4073 2.44%
2016-05-13 0 0.410 0.410 0.420 0.410 0.415 203,281 84,140 0.4139 0.400 0.400 0.410 0.400 0.405 208,300 0.4039 -3.53%
2016-05-12 0 0.425 0.415 0.425 0.410 0.425 812,000 333,855 0.4112 0.415 0.405 0.415 0.400 0.415 832,049 0.4012 3.66%
2016-05-11 0 0.410 0.410 0.420 0.410 0.425 804,000 334,410 0.4159 0.400 0.400 0.410 0.400 0.415 823,852 0.4059 -2.38%
2016-05-10 0 0.420 0.420 0.430 0.420 0.430 421,000 178,835 0.4248 0.410 0.410 0.420 0.410 0.420 431,395 0.4146 -1.18%
2016-05-09 0 0.425 0.415 0.425 0.425 0.435 219,000 93,885 0.4287 0.415 0.405 0.415 0.415 0.425 224,407 0.4184 0.00%
2016-05-06 0 0.425 0.420 0.430 0.420 0.445 1,247,000 535,550 0.4295 0.415 0.410 0.420 0.410 0.434 1,277,790 0.4191 -2.30%
2016-05-05 0 0.435 0.435 0.440 0.410 0.460 8,165,000 3,560,590 0.4361 0.425 0.425 0.429 0.400 0.449 8,366,605 0.4256 -6.45%
2016-05-04 0 0.465 0.455 0.465 0.450 0.465 465,000 212,100 0.4561 0.454 0.444 0.454 0.439 0.454 476,481 0.4451 2.20%
2016-05-03 0 0.455 0.455 0.460 0.455 0.490 644,000 304,530 0.4729 0.444 0.444 0.449 0.444 0.478 659,901 0.4615 -5.21%
2016-04-29 0 0.480 0.480 0.485 0.480 0.500 1,153,556 564,596 0.4894 0.468 0.468 0.473 0.468 0.488 1,182,039 0.4776 -2.04%
2016-04-28 0 0.490 0.485 0.495 0.485 0.510 1,908,000 950,175 0.4980 0.478 0.473 0.483 0.473 0.498 1,955,111 0.4860 -3.92%
2016-04-27 0 0.510 0.500 0.510 0.500 0.520 650,000 335,190 0.5157 0.498 0.488 0.498 0.488 0.507 666,049 0.5033 -1.92%
2016-04-26 0 0.520 0.510 0.520 0.510 0.540 1,534,000 798,380 0.5205 0.507 0.498 0.507 0.498 0.527 1,571,877 0.5079 -1.89%
2016-04-25 0 0.530 0.520 0.540 0.510 0.580 15,594,000 8,517,590 0.5462 0.517 0.507 0.527 0.498 0.566 15,979,037 0.5330 0.00%
2016-04-22 0 0.530 0.520 0.530 0.520 0.560 8,849,000 4,739,540 0.5356 0.517 0.507 0.517 0.507 0.547 9,067,494 0.5227 -1.85%
2016-04-21 0 0.540 0.540 0.550 0.465 0.550 36,128,330 17,385,782 0.4812 0.527 0.527 0.537 0.454 0.537 37,020,388 0.4696 14.89%
2016-04-20 0 0.470 0.465 0.470 0.460 0.485 1,666,280 784,691 0.4709 0.459 0.454 0.459 0.449 0.473 1,707,423 0.4596 2.17%
2016-04-19 0 0.460 0.455 0.465 0.450 0.460 634,000 290,640 0.4584 0.449 0.444 0.454 0.439 0.449 649,654 0.4474 3.37%
2016-04-18 0 0.445 0.445 0.450 0.445 0.460 898,000 405,785 0.4519 0.434 0.434 0.439 0.434 0.449 920,173 0.4410 -5.32%
2016-04-15 0 0.470 0.460 0.470 0.455 0.480 1,131,000 520,965 0.4606 0.459 0.449 0.459 0.444 0.468 1,158,926 0.4495 -2.08%
2016-04-14 0 0.480 0.470 0.480 0.470 0.495 2,263,000 1,092,025 0.4826 0.468 0.459 0.468 0.459 0.483 2,318,877 0.4709 1.05%
2016-04-13 0 0.475 0.475 0.480 0.445 0.480 13,236,000 6,220,105 0.4699 0.464 0.464 0.468 0.434 0.468 13,562,815 0.4586 7.95%
2016-04-12 0 0.440 0.430 0.445 0.420 0.445 737,000 319,250 0.4332 0.429 0.420 0.434 0.410 0.434 755,198 0.4227 2.33%
2016-04-11 0 0.430 0.430 0.435 0.420 0.450 686,000 294,615 0.4295 0.420 0.420 0.425 0.410 0.439 702,938 0.4191 1.18%
2016-04-08 0 0.425 0.420 0.425 0.410 0.425 708,000 294,610 0.4161 0.415 0.410 0.415 0.400 0.415 725,481 0.4061 1.19%
2016-04-07 0 0.420 0.415 0.420 0.410 0.460 2,275,000 961,415 0.4226 0.410 0.405 0.410 0.400 0.449 2,331,173 0.4124 1.20%
2016-04-06 0 0.415 0.405 0.415 0.410 0.430 840,000 349,945 0.4166 0.405 0.395 0.405 0.400 0.420 860,741 0.4066 -2.35%
2016-04-05 0 0.425 0.425 0.430 0.425 0.445 1,495,000 654,875 0.4380 0.415 0.415 0.420 0.415 0.434 1,531,914 0.4275 -6.59%
2016-04-01 0 0.455 0.455 0.460 0.450 0.460 1,098,563 498,462 0.4537 0.444 0.444 0.449 0.439 0.449 1,125,688 0.4428 -2.15%
2016-03-31 0 0.465 0.460 0.465 0.455 0.470 1,036,000 483,350 0.4666 0.454 0.449 0.454 0.444 0.459 1,061,580 0.4553 3.33%
2016-03-30 0 0.450 0.450 0.455 0.440 0.455 222,000 99,585 0.4486 0.439 0.439 0.444 0.429 0.444 227,481 0.4378 2.27%
2016-03-29 0 0.440 0.440 0.445 0.440 0.450 408,000 181,485 0.4448 0.429 0.429 0.434 0.429 0.439 418,074 0.4341 0.00%
2016-03-24 0 0.440 0.425 0.445 0.425 0.445 541,000 237,530 0.4391 0.429 0.415 0.434 0.415 0.434 554,358 0.4285 -1.12%
2016-03-23 0 0.445 0.445 0.450 0.440 0.450 562,126 249,713 0.4442 0.434 0.434 0.439 0.429 0.439 576,006 0.4335 -1.11%
2016-03-22 0 0.450 0.450 0.460 0.430 0.465 885,000 399,030 0.4509 0.439 0.439 0.449 0.420 0.454 906,852 0.4400 -4.26%
2016-03-21 0 0.470 0.470 0.475 0.460 0.470 830,000 389,180 0.4689 0.459 0.459 0.464 0.449 0.459 850,494 0.4576 0.00%
2016-03-18 0 0.470 0.465 0.470 0.460 0.470 1,551,000 723,705 0.4666 0.459 0.454 0.459 0.449 0.459 1,589,296 0.4554 1.08%
2016-03-17 0 0.465 0.465 0.470 0.460 0.510 3,564,000 1,698,170 0.4765 0.454 0.454 0.459 0.449 0.498 3,652,000 0.4650 2.20%
2016-03-16 0 0.455 0.455 0.460 0.450 0.465 900,000 409,280 0.4548 0.444 0.444 0.449 0.439 0.454 922,222 0.4438 -3.19%
2016-03-15 0 0.470 0.465 0.470 0.465 0.485 1,530,000 726,405 0.4748 0.459 0.454 0.459 0.454 0.473 1,567,778 0.4633 -1.05%
2016-03-14 0 0.475 0.470 0.475 0.470 0.480 1,696,000 808,700 0.4768 0.464 0.459 0.464 0.459 0.468 1,737,877 0.4653 0.00%
2016-03-11 0 0.475 0.470 0.475 0.465 0.475 800,000 376,025 0.4700 0.464 0.459 0.464 0.454 0.464 819,753 0.4587 -1.04%
2016-03-10 0 0.480 0.460 0.480 0.465 0.495 2,527,000 1,207,255 0.4777 0.468 0.449 0.468 0.454 0.483 2,589,395 0.4662 2.13%
2016-03-09 0 0.470 0.465 0.470 0.465 0.490 2,510,000 1,183,560 0.4715 0.459 0.454 0.459 0.454 0.478 2,571,975 0.4602 -4.08%
2016-03-08 0 0.490 0.480 0.490 0.460 0.510 11,653,000 5,658,750 0.4856 0.478 0.468 0.478 0.449 0.498 11,940,728 0.4739 5.38%
2016-03-07 0 0.465 0.465 0.470 0.450 0.490 6,268,000 2,904,920 0.4635 0.454 0.454 0.459 0.439 0.478 6,422,765 0.4523 -1.06%
2016-03-04 0 0.470 0.465 0.470 0.445 0.490 12,357,000 5,762,355 0.4663 0.459 0.454 0.459 0.434 0.478 12,662,111 0.4551 10.59%
2016-03-03 0 0.425 0.420 0.425 0.400 0.425 2,765,140 1,140,473 0.4124 0.415 0.410 0.415 0.390 0.415 2,833,415 0.4025 6.25%
2016-03-02 0 0.400 0.395 0.400 0.390 0.410 2,972,000 1,191,330 0.4009 0.390 0.385 0.390 0.381 0.400 3,045,383 0.3912 3.90%
2016-03-01 0 0.385 0.380 0.390 0.370 0.385 942,000 354,080 0.3759 0.376 0.371 0.381 0.361 0.376 965,259 0.3668 4.05%
2016-02-29 0 0.370 0.360 0.370 0.360 0.380 1,656,000 615,705 0.3718 0.361 0.351 0.361 0.351 0.371 1,696,889 0.3628 -3.90%
2016-02-26 0 0.385 0.380 0.390 0.370 0.385 903,000 336,065 0.3722 0.376 0.371 0.381 0.361 0.376 925,296 0.3632 2.67%
2016-02-25 0 0.375 0.375 0.380 0.370 0.390 617,000 233,095 0.3778 0.366 0.366 0.371 0.361 0.381 632,235 0.3687 -3.85%
2016-02-24 0 0.390 0.380 0.390 0.375 0.400 3,383,000 1,307,750 0.3866 0.381 0.371 0.381 0.366 0.390 3,466,531 0.3773 2.63%
2016-02-23 0 0.380 0.375 0.385 0.375 0.390 799,986 306,004 0.3825 0.371 0.366 0.376 0.366 0.381 819,739 0.3733 1.33%
2016-02-22 0 0.375 0.370 0.375 0.355 0.380 2,316,000 857,700 0.3703 0.366 0.361 0.366 0.346 0.371 2,373,185 0.3614 7.14%
2016-02-19 0 0.350 0.350 0.360 0.345 0.370 3,549,000 1,285,530 0.3622 0.342 0.342 0.351 0.337 0.361 3,636,630 0.3535 -1.41%
2016-02-18 0 0.355 0.355 0.360 0.355 0.380 3,155,000 1,163,070 0.3686 0.346 0.346 0.351 0.346 0.371 3,232,901 0.3598 0.00%
2016-02-17 0 0.355 0.345 0.355 0.345 0.360 1,559,000 554,190 0.3555 0.346 0.337 0.346 0.337 0.351 1,597,494 0.3469 1.43%
2016-02-16 0 0.350 0.345 0.350 0.335 0.360 2,450,000 856,955 0.3498 0.342 0.337 0.342 0.327 0.351 2,510,494 0.3413 1.45%
2016-02-15 0 0.345 0.340 0.345 0.335 0.350 491,000 168,310 0.3428 0.337 0.332 0.337 0.327 0.342 503,123 0.3345 4.55%
2016-02-12 0 0.330 0.325 0.330 0.320 0.340 337,141 110,913 0.3290 0.322 0.317 0.322 0.312 0.332 345,465 0.3211 0.00%
2016-02-11 0 0.330 0.325 0.330 0.330 0.345 1,977,000 656,905 0.3323 0.322 0.317 0.322 0.322 0.337 2,025,815 0.3243 -4.35%
2016-02-05 0 0.345 0.345 0.355 0.345 0.355 1,140,000 400,635 0.3514 0.337 0.337 0.346 0.337 0.346 1,168,148 0.3430 -1.43%
2016-02-04 0 0.350 0.340 0.345 0.340 0.355 303,000 104,985 0.3465 0.342 0.332 0.337 0.332 0.346 310,481 0.3381 6.06%
2016-02-03 0 0.330 0.330 0.340 0.330 0.340 797,000 267,620 0.3358 0.322 0.322 0.332 0.322 0.332 816,679 0.3277 -4.35%
2016-02-02 0 0.345 0.340 0.350 0.340 0.350 715,000 247,035 0.3455 0.337 0.332 0.342 0.332 0.342 732,654 0.3372 1.47%
2016-02-01 0 0.340 0.335 0.340 0.335 0.355 632,000 219,055 0.3466 0.332 0.327 0.332 0.327 0.346 647,605 0.3383 -2.86%
2016-01-29 0 0.350 0.345 0.350 0.340 0.355 2,549,000 888,245 0.3485 0.342 0.337 0.342 0.332 0.346 2,611,938 0.3401 1.45%
2016-01-28 0 0.345 0.340 0.345 0.330 0.360 1,494,000 510,090 0.3414 0.337 0.332 0.337 0.322 0.351 1,530,889 0.3332 -1.43%
2016-01-27 0 0.350 0.350 0.360 0.345 0.400 6,970,000 2,502,970 0.3591 0.342 0.342 0.351 0.337 0.390 7,142,099 0.3505 -1.41%
2016-01-26 0 0.355 0.350 0.355 0.350 0.385 1,378,000 496,560 0.3603 0.346 0.342 0.346 0.342 0.376 1,412,025 0.3517 -7.79%
2016-01-25 0 0.385 0.380 0.395 0.375 0.400 174,000 66,400 0.3816 0.376 0.371 0.385 0.366 0.390 178,296 0.3724 -1.28%
2016-01-22 0 0.390 0.390 0.395 0.385 0.395 435,000 168,590 0.3876 0.381 0.381 0.385 0.376 0.385 445,741 0.3782 4.00%
2016-01-21 0 0.375 0.375 0.390 0.370 0.425 1,418,000 551,065 0.3886 0.366 0.366 0.381 0.361 0.415 1,453,012 0.3793 -3.85%
2016-01-20 0 0.390 0.385 0.390 0.380 0.400 283,000 110,505 0.3905 0.381 0.376 0.381 0.371 0.390 289,988 0.3811 -4.88%
2016-01-19 0 0.410 0.400 0.410 0.395 0.415 312,000 127,795 0.4096 0.400 0.390 0.400 0.385 0.405 319,704 0.3997 5.13%
2016-01-18 0 0.390 0.385 0.400 0.380 0.420 1,217,000 480,350 0.3947 0.381 0.376 0.390 0.371 0.410 1,247,049 0.3852 1.30%
2016-01-15 0 0.385 0.380 0.385 0.385 0.400 2,610,000 1,015,475 0.3891 0.376 0.371 0.376 0.376 0.390 2,674,444 0.3797 -6.10%
2016-01-14 0 0.410 0.395 0.400 0.370 0.410 1,934,281 772,816 0.3995 0.400 0.385 0.390 0.361 0.400 1,982,041 0.3899 -1.20%
2016-01-13 0 0.415 0.405 0.415 0.400 0.420 2,225,000 915,180 0.4113 0.405 0.395 0.405 0.390 0.410 2,279,938 0.4014 5.06%
2016-01-12 0 0.395 0.390 0.400 0.390 0.440 7,717,000 3,148,240 0.4080 0.385 0.381 0.390 0.381 0.429 7,907,543 0.3981 -9.20%
2016-01-11 0 0.435 0.435 0.440 0.425 0.450 536,000 234,030 0.4366 0.425 0.425 0.429 0.415 0.439 549,235 0.4261 -3.33%
2016-01-08 0 0.450 0.450 0.455 0.450 0.470 2,059,000 940,525 0.4568 0.439 0.439 0.444 0.439 0.459 2,109,840 0.4458 -1.10%
2016-01-07 0 0.455 0.450 0.455 0.445 0.490 4,492,000 2,046,035 0.4555 0.444 0.439 0.444 0.434 0.478 4,602,914 0.4445 -8.08%
2016-01-06 0 0.495 0.495 0.510 0.495 0.500 363,562 181,451 0.4991 0.483 0.483 0.498 0.483 0.488 372,539 0.4871 -1.00%
2016-01-05 0 0.500 0.500 0.510 0.495 0.520 518,000 259,170 0.5003 0.488 0.488 0.498 0.483 0.507 530,790 0.4883 0.00%
2016-01-04 0 0.500 0.500 0.510 0.500 0.520 612,000 312,280 0.5103 0.488 0.488 0.498 0.488 0.507 627,111 0.4980 -5.66%
2015-12-31 0 0.530 0.520 0.540 0.520 0.540 413,000 219,020 0.5303 0.517 0.507 0.527 0.507 0.527 423,198 0.5175 0.00%
2015-12-30 0 0.530 0.510 0.530 0.520 0.540 1,273,197 669,940 0.5262 0.517 0.498 0.517 0.507 0.527 1,304,634 0.5135 0.00%
2015-12-29 0 0.530 0.520 0.540 0.520 0.540 599,000 316,000 0.5275 0.517 0.507 0.527 0.507 0.527 613,790 0.5148 0.00%
2015-12-28 0 0.530 0.520 0.530 0.500 0.530 2,114,000 1,086,200 0.5138 0.517 0.507 0.517 0.488 0.517 2,166,198 0.5014 3.92%
2015-12-24 0 0.510 0.510 0.520 0.495 0.520 648,281 330,343 0.5096 0.498 0.498 0.507 0.483 0.507 664,288 0.4973 2.00%
2015-12-23 0 0.500 0.500 0.510 0.480 0.510 1,143,000 567,915 0.4969 0.488 0.488 0.498 0.468 0.498 1,171,222 0.4849 4.17%
2015-12-22 0 0.480 0.480 0.485 0.480 0.490 664,000 321,150 0.4837 0.468 0.468 0.473 0.468 0.478 680,395 0.4720 -1.03%
2015-12-21 0 0.485 0.485 0.490 0.475 0.500 2,161,000 1,058,950 0.4900 0.473 0.473 0.478 0.464 0.488 2,214,358 0.4782 1.04%
2015-12-18 0 0.480 0.475 0.485 0.475 0.500 1,428,000 703,480 0.4926 0.468 0.464 0.473 0.464 0.488 1,463,259 0.4808 -4.00%
2015-12-17 0 0.500 0.495 0.510 0.495 0.520 625,000 314,735 0.5036 0.488 0.483 0.498 0.483 0.507 640,432 0.4914 2.04%
2015-12-16 0 0.490 0.490 0.495 0.475 0.510 292,000 145,300 0.4976 0.478 0.478 0.483 0.464 0.498 299,210 0.4856 -2.00%
2015-12-15 0 0.500 0.500 0.510 0.495 0.520 165,000 83,230 0.5044 0.488 0.488 0.498 0.483 0.507 169,074 0.4923 -3.85%
2015-12-14 0 0.520 0.500 0.520 0.470 0.520 2,246,000 1,111,625 0.4949 0.507 0.488 0.507 0.459 0.507 2,301,457 0.4830 7.22%
2015-12-11 0 0.485 0.480 0.485 0.475 0.490 908,000 436,790 0.4810 0.473 0.468 0.473 0.464 0.478 930,420 0.4695 1.04%
2015-12-10 0 0.480 0.480 0.490 0.480 0.500 1,051,000 509,675 0.4849 0.468 0.468 0.478 0.468 0.488 1,076,951 0.4733 -2.04%
2015-12-09 0 0.490 0.490 0.495 0.470 0.495 520,000 253,580 0.4877 0.478 0.478 0.483 0.459 0.483 532,840 0.4759 0.00%
2015-12-08 0 0.490 0.475 0.490 0.470 0.510 5,312,000 2,593,955 0.4883 0.478 0.464 0.478 0.459 0.498 5,443,160 0.4766 -3.92%
2015-12-07 0 0.510 0.500 0.510 0.500 0.540 3,409,225 1,759,200 0.5160 0.498 0.488 0.498 0.488 0.527 3,493,403 0.5036 -5.56%
2015-12-04 0 0.540 0.540 0.550 0.530 0.550 862,000 462,000 0.5360 0.527 0.527 0.537 0.517 0.537 883,284 0.5230 -1.82%
2015-12-03 0 0.550 0.550 0.560 0.550 0.570 3,049,563 1,696,474 0.5563 0.537 0.537 0.547 0.537 0.556 3,124,861 0.5429 -5.17%
2015-12-02 0 0.580 0.570 0.580 0.570 0.590 2,392,000 1,381,730 0.5776 0.566 0.556 0.566 0.556 0.576 2,451,062 0.5637 -1.69%
2015-12-01 0 0.590 0.580 0.590 0.580 0.620 2,199,000 1,332,450 0.6059 0.576 0.566 0.576 0.566 0.605 2,253,296 0.5913 -1.67%
2015-11-30 0 0.600 0.580 0.600 0.580 0.600 741,000 437,560 0.5905 0.586 0.566 0.586 0.566 0.586 759,296 0.5763 1.69%
2015-11-27 0 0.590 0.580 0.590 0.580 0.610 651,000 381,860 0.5866 0.576 0.566 0.576 0.566 0.595 667,074 0.5724 -1.67%
2015-11-26 0 0.600 0.590 0.600 0.580 0.620 2,670,408 1,608,674 0.6024 0.586 0.576 0.586 0.566 0.605 2,736,344 0.5879 5.26%
2015-11-25 0 0.570 0.570 0.580 0.560 0.580 185,485 106,691 0.5752 0.556 0.556 0.566 0.547 0.566 190,065 0.5613 -1.72%
2015-11-24 0 0.580 0.560 0.580 0.560 0.600 968,000 565,140 0.5838 0.566 0.547 0.566 0.547 0.586 991,901 0.5698 -1.69%
2015-11-23 0 0.590 0.590 0.600 0.590 0.600 627,000 373,700 0.5960 0.576 0.576 0.586 0.576 0.586 642,481 0.5817 -1.67%
2015-11-20 0 0.600 0.600 0.610 0.590 0.620 1,943,000 1,168,420 0.6013 0.586 0.586 0.595 0.576 0.605 1,990,975 0.5869 -1.64%
2015-11-19 0 0.610 0.600 0.610 0.600 0.610 868,149 521,074 0.6002 0.595 0.586 0.595 0.586 0.595 889,585 0.5857 3.39%
2015-11-18 0 0.590 0.590 0.600 0.590 0.600 839,732 497,279 0.5922 0.576 0.576 0.586 0.576 0.586 860,466 0.5779 0.00%
2015-11-17 0 0.590 0.590 0.600 0.580 0.600 1,426,000 841,180 0.5899 0.576 0.576 0.586 0.566 0.586 1,461,210 0.5757 0.00%
2015-11-16 0 0.590 0.590 0.600 0.590 0.600 2,716,000 1,605,010 0.5909 0.576 0.576 0.586 0.576 0.586 2,783,062 0.5767 0.00%
2015-11-13 0 0.590 0.590 0.600 0.590 0.600 2,938,000 1,738,700 0.5918 0.576 0.576 0.586 0.576 0.586 3,010,543 0.5775 -1.67%
2015-11-12 0 0.600 0.580 0.610 0.590 0.610 2,092,000 1,257,280 0.6010 0.586 0.566 0.595 0.576 0.595 2,143,654 0.5865 1.69%
2015-11-11 0 0.590 0.590 0.600 0.590 0.600 1,463,000 872,030 0.5961 0.576 0.576 0.586 0.576 0.586 1,499,123 0.5817 -1.67%
2015-11-10 0 0.600 0.590 0.600 0.590 0.610 2,280,000 1,358,860 0.5960 0.586 0.576 0.586 0.576 0.595 2,336,296 0.5816 -1.64%
2015-11-09 0 0.610 0.600 0.610 0.590 0.630 3,510,296 2,143,808 0.6107 0.595 0.586 0.595 0.576 0.615 3,596,970 0.5960 0.00%
2015-11-06 0 0.610 0.610 0.620 0.610 0.620 3,254,000 1,991,060 0.6119 0.595 0.595 0.605 0.595 0.605 3,334,346 0.5971 -1.61%
2015-11-05 0 0.620 0.610 0.630 0.610 0.630 2,433,000 1,509,240 0.6203 0.605 0.595 0.615 0.595 0.615 2,493,074 0.6054 -3.12%
2015-11-04 0 0.640 0.630 0.640 0.630 0.650 3,414,000 2,172,440 0.6363 0.625 0.615 0.625 0.615 0.634 3,498,296 0.6210 1.59%
2015-11-03 0 0.630 0.620 0.630 0.620 0.650 1,927,000 1,212,190 0.6291 0.615 0.605 0.615 0.605 0.634 1,974,580 0.6139 -1.56%
2015-11-02 0 0.640 0.630 0.640 0.630 0.650 330,000 210,420 0.6376 0.625 0.615 0.625 0.615 0.634 338,148 0.6223 -1.54%
2015-10-30 0 0.650 0.630 0.650 0.630 0.650 1,198,394 762,026 0.6359 0.634 0.615 0.634 0.615 0.634 1,227,984 0.6206 1.56%
2015-10-29 0 0.640 0.640 0.650 0.640 0.660 2,686,000 1,732,320 0.6449 0.625 0.625 0.634 0.625 0.644 2,752,321 0.6294 -1.54%
2015-10-28 0 0.650 0.640 0.650 0.640 0.670 2,667,000 1,755,690 0.6583 0.634 0.625 0.634 0.625 0.654 2,732,852 0.6424 -2.99%
2015-10-27 0 0.670 0.660 0.670 0.660 0.670 1,342,000 886,400 0.6605 0.654 0.644 0.654 0.644 0.654 1,375,136 0.6446 0.00%
2015-10-26 0 0.670 0.660 0.670 0.660 0.700 2,003,000 1,345,260 0.6716 0.654 0.644 0.654 0.644 0.683 2,052,457 0.6554 -2.90%
2015-10-23 0 0.690 0.670 0.690 0.670 0.690 2,812,000 1,915,080 0.6810 0.673 0.654 0.673 0.654 0.673 2,881,432 0.6646 2.99%
2015-10-22 0 0.670 0.670 0.680 0.650 0.670 1,380,000 923,490 0.6692 0.654 0.654 0.664 0.634 0.654 1,414,074 0.6531 0.00%
2015-10-20 0 0.670 0.660 0.670 0.650 0.670 2,752,000 1,816,410 0.6600 0.654 0.644 0.654 0.634 0.654 2,819,951 0.6441 0.00%
2015-10-19 0 0.670 0.660 0.670 0.660 0.680 2,181,704 1,455,083 0.6669 0.654 0.644 0.654 0.644 0.664 2,235,573 0.6509 0.00%
2015-10-16 0 0.670 0.670 0.680 0.670 0.690 1,909,000 1,288,150 0.6748 0.654 0.654 0.664 0.654 0.673 1,956,136 0.6585 -2.90%
2015-10-15 0 0.690 0.680 0.700 0.640 0.700 15,638,000 10,358,500 0.6624 0.673 0.664 0.683 0.625 0.683 16,024,123 0.6464 2.99%
2015-10-14 0 0.670 0.670 0.680 0.670 0.690 2,806,281 1,915,022 0.6824 0.654 0.654 0.664 0.654 0.673 2,875,572 0.6660 -2.90%
2015-10-13 0 0.690 0.680 0.690 0.680 0.700 5,662,000 3,930,200 0.6941 0.673 0.664 0.673 0.664 0.683 5,801,802 0.6774 1.47%
2015-10-12 0 0.680 0.680 0.690 0.680 0.710 6,408,000 4,428,320 0.6911 0.664 0.664 0.673 0.664 0.693 6,566,222 0.6744 0.00%
2015-10-09 0 0.680 0.670 0.680 0.670 0.700 9,612,000 6,617,210 0.6884 0.664 0.654 0.664 0.654 0.683 9,849,333 0.6718 -1.45%
2015-10-08 0 0.690 0.680 0.690 0.670 0.700 5,113,620 3,485,176 0.6815 0.673 0.664 0.673 0.654 0.683 5,239,882 0.6651 -1.43%
2015-10-07 0 0.700 0.690 0.700 0.660 0.700 10,219,000 6,921,610 0.6773 0.683 0.673 0.683 0.644 0.683 10,471,321 0.6610 4.48%
2015-10-06 0 0.670 0.660 0.670 0.660 0.720 40,065,281 27,719,249 0.6919 0.654 0.644 0.654 0.644 0.703 41,054,547 0.6752 3.08%
2015-10-05 0 0.650 0.640 0.650 0.640 0.660 7,686,000 4,990,970 0.6494 0.634 0.625 0.634 0.625 0.644 7,875,778 0.6337 -1.52%
2015-10-02 0 0.660 0.650 0.660 0.650 0.670 3,270,454 2,140,306 0.6544 0.644 0.634 0.644 0.634 0.654 3,351,206 0.6387 3.13%
2015-09-30 0 0.640 0.630 0.640 0.630 0.650 773,000 493,740 0.6387 0.625 0.615 0.625 0.615 0.634 792,086 0.6233 0.00%
2015-09-29 0 0.640 0.630 0.640 0.630 0.650 1,071,000 678,710 0.6337 0.625 0.615 0.625 0.615 0.634 1,097,444 0.6184 -3.03%
2015-09-25 0 0.660 0.650 0.660 0.630 0.670 2,569,000 1,646,990 0.6411 0.644 0.634 0.644 0.615 0.654 2,632,432 0.6257 4.76%
2015-09-24 0 0.630 0.630 0.640 0.630 0.650 936,408 595,154 0.6356 0.615 0.615 0.625 0.615 0.634 959,529 0.6203 0.00%
2015-09-23 0 0.630 0.630 0.640 0.630 0.670 7,895,000 5,086,070 0.6442 0.615 0.615 0.625 0.615 0.654 8,089,938 0.6287 -7.35%
2015-09-22 0 0.680 0.670 0.680 0.680 0.700 3,385,000 2,328,220 0.6878 0.664 0.654 0.664 0.664 0.683 3,468,580 0.6712 0.00%
2015-09-21 0 0.680 0.680 0.690 0.680 0.700 9,280,000 6,372,490 0.6867 0.664 0.664 0.673 0.664 0.683 9,509,136 0.6701 -2.86%
2015-09-18 0 0.700 0.700 0.710 0.680 0.710 6,516,000 4,506,060 0.6915 0.683 0.683 0.693 0.664 0.693 6,676,889 0.6749 2.94%
2015-09-17 0 0.680 0.670 0.680 0.670 0.710 9,408,703 6,481,297 0.6889 0.664 0.654 0.664 0.654 0.693 9,641,017 0.6723 -1.45%
2015-09-16 0 0.690 0.690 0.700 0.680 0.720 6,507,323 4,557,399 0.7003 0.673 0.673 0.683 0.664 0.703 6,667,998 0.6835 0.00%
2015-09-15 0 0.690 0.680 0.690 0.680 0.730 6,365,000 4,437,990 0.6972 0.673 0.664 0.673 0.664 0.712 6,522,160 0.6804 -4.17%
2015-09-14 0 0.720 0.710 0.720 0.690 0.770 24,655,000 18,209,480 0.7386 0.703 0.693 0.703 0.673 0.751 25,263,765 0.7208 5.88%
2015-09-11 0 0.680 0.670 0.680 0.650 0.710 11,893,000 8,248,210 0.6935 0.664 0.654 0.664 0.634 0.693 12,186,654 0.6768 4.62%
2015-09-10 0 0.650 0.650 0.660 0.640 0.670 1,557,000 1,020,940 0.6557 0.634 0.634 0.644 0.625 0.654 1,595,444 0.6399 -4.41%
2015-09-09 0 0.680 0.670 0.680 0.650 0.680 6,281,000 4,194,880 0.6679 0.664 0.654 0.664 0.634 0.664 6,436,086 0.6518 3.03%
2015-09-08 0 0.660 0.640 0.660 0.620 0.660 3,703,000 2,380,300 0.6428 0.644 0.625 0.644 0.605 0.644 3,794,432 0.6273 6.45%
2015-09-07 0 0.620 0.610 0.620 0.600 0.640 5,092,140 3,162,092 0.6210 0.605 0.595 0.605 0.586 0.625 5,217,872 0.6060 1.64%
2015-09-04 0 0.610 0.600 0.610 0.590 0.640 3,251,000 1,964,690 0.6043 0.595 0.586 0.595 0.576 0.625 3,331,272 0.5898 -1.61%
2015-09-02 0 0.620 0.610 0.620 0.590 0.630 4,719,000 2,869,040 0.6080 0.605 0.595 0.605 0.576 0.615 4,835,519 0.5933 0.00%
2015-09-01 0 0.620 0.610 0.620 0.620 0.660 3,073,000 1,940,830 0.6316 0.605 0.595 0.605 0.605 0.644 3,148,877 0.6164 -4.62%
2015-08-31 0 0.650 0.650 0.660 0.630 0.670 4,229,100 2,740,910 0.6481 0.634 0.634 0.644 0.615 0.654 4,333,522 0.6325 -4.41%
2015-08-28 0 0.680 0.670 0.680 0.670 0.750 6,853,000 4,792,320 0.6993 0.664 0.654 0.664 0.654 0.732 7,022,210 0.6825 -2.86%
2015-08-27 0 0.700 0.700 0.710 0.670 0.710 7,616,281 5,232,977 0.6871 0.683 0.683 0.693 0.654 0.693 7,804,337 0.6705 4.48%
2015-08-26 0 0.670 0.660 0.670 0.650 0.720 12,653,000 8,689,830 0.6868 0.654 0.644 0.654 0.634 0.703 12,965,420 0.6702 -1.47%
2015-08-25 0 0.680 0.660 0.670 0.590 0.710 22,346,000 14,421,430 0.6454 0.664 0.644 0.654 0.576 0.693 22,897,753 0.6298 9.68%
2015-08-24 0 0.620 0.620 0.630 0.580 0.680 32,128,000 19,887,600 0.6190 0.605 0.605 0.615 0.566 0.664 32,921,284 0.6041 -15.07%
2015-08-21 0 0.730 0.720 0.730 0.700 0.800 38,003,000 27,934,860 0.7351 0.712 0.703 0.712 0.683 0.781 38,941,346 0.7174 -9.88%
2015-08-20 0 0.810 0.800 0.810 0.790 0.860 14,304,056 11,706,032 0.8184 0.790 0.781 0.790 0.771 0.839 14,657,243 0.7987 -6.90%
2015-08-19 0 0.870 0.860 0.870 0.830 0.900 21,519,000 18,672,570 0.8677 0.849 0.839 0.849 0.810 0.878 22,050,333 0.8468 3.57%
2015-08-18 0 0.840 0.830 0.850 0.830 0.930 21,613,000 18,883,590 0.8737 0.820 0.810 0.830 0.810 0.908 22,146,654 0.8527 -7.69%
2015-08-17 0 0.910 0.900 0.910 0.880 1.010 46,445,407 42,884,430 0.9233 0.888 0.878 0.888 0.859 0.986 47,592,207 0.9011 -9.00%
2015-08-14 0 1.000 0.990 1.010 0.780 1.040 128,875,188 123,251,410 0.9564 0.976 0.966 0.986 0.761 1.015 132,057,291 0.9333 28.21%
2015-08-13 0 0.780 0.760 0.780 0.760 0.790 1,876,000 1,456,170 0.7762 0.761 0.742 0.761 0.742 0.771 1,922,321 0.7575 0.00%
2015-08-12 0 0.780 0.760 0.780 0.750 0.810 7,295,000 5,599,600 0.7676 0.761 0.742 0.761 0.732 0.790 7,475,123 0.7491 -3.70%
2015-08-11 0 0.810 0.800 0.810 0.790 0.860 6,345,000 5,197,960 0.8192 0.790 0.781 0.790 0.771 0.839 6,501,667 0.7995 -5.81%
2015-08-10 0 0.860 0.860 0.870 0.740 0.870 21,023,422 17,314,511 0.8236 0.839 0.839 0.849 0.722 0.849 21,542,519 0.8037 14.67%
2015-08-07 0 0.750 0.740 0.750 0.730 0.760 2,848,000 2,108,500 0.7403 0.732 0.722 0.732 0.712 0.742 2,918,321 0.7225 -1.32%
2015-08-06 0 0.760 0.740 0.760 0.720 0.760 1,458,000 1,071,330 0.7348 0.742 0.722 0.742 0.703 0.742 1,494,000 0.7171 1.33%
2015-08-05 0 0.750 0.740 0.750 0.720 0.780 3,908,000 2,902,190 0.7426 0.732 0.722 0.732 0.703 0.761 4,004,494 0.7247 1.35%
2015-08-04 0 0.740 0.740 0.750 0.700 0.740 4,323,000 3,123,430 0.7225 0.722 0.722 0.732 0.683 0.722 4,429,741 0.7051 0.00%
2015-08-03 0 0.740 0.720 0.730 0.700 0.850 8,188,000 6,256,160 0.7641 0.722 0.703 0.712 0.683 0.830 8,390,173 0.7457 4.23%
2015-07-31 0 0.710 0.710 0.720 0.710 0.760 1,638,000 1,188,710 0.7257 0.693 0.693 0.703 0.693 0.742 1,678,444 0.7082 -1.39%
2015-07-30 0 0.720 0.720 0.730 0.720 0.770 2,933,000 2,184,760 0.7449 0.703 0.703 0.712 0.703 0.751 3,005,420 0.7269 -2.70%
2015-07-29 0 0.740 0.730 0.740 0.710 0.760 2,651,000 1,922,320 0.7251 0.722 0.712 0.722 0.693 0.742 2,716,457 0.7077 2.78%
2015-07-28 0 0.720 0.710 0.720 0.650 0.770 5,600,000 3,987,340 0.7120 0.703 0.693 0.703 0.634 0.751 5,738,272 0.6949 0.00%
2015-07-27 0 0.720 0.720 0.730 0.720 0.820 6,271,000 4,784,990 0.7630 0.703 0.703 0.712 0.703 0.800 6,425,840 0.7446 -14.29%
2015-07-24 0 0.840 0.840 0.850 0.790 0.910 14,917,000 12,830,160 0.8601 0.820 0.820 0.830 0.771 0.888 15,285,321 0.8394 5.00%
2015-07-23 0 0.800 0.800 0.810 0.790 0.820 2,746,803 2,188,642 0.7968 0.781 0.781 0.790 0.771 0.800 2,814,625 0.7776 0.00%
2015-07-22 0 0.800 0.800 0.810 0.790 0.840 3,493,000 2,828,520 0.8098 0.781 0.781 0.790 0.771 0.820 3,579,247 0.7903 -3.61%
2015-07-21 0 0.830 0.810 0.820 0.740 0.830 7,166,000 5,716,350 0.7977 0.810 0.790 0.800 0.722 0.810 7,342,938 0.7785 3.75%
2015-07-20 0 0.800 0.800 0.820 0.800 0.850 4,282,000 3,516,980 0.8213 0.781 0.781 0.800 0.781 0.830 4,387,728 0.8015 0.00%
2015-07-17 0 0.800 0.800 0.810 0.790 0.820 2,099,000 1,689,880 0.8051 0.781 0.781 0.790 0.771 0.800 2,150,827 0.7857 1.27%
2015-07-16 0 0.790 0.790 0.800 0.730 0.800 2,942,000 2,266,850 0.7705 0.771 0.771 0.781 0.712 0.781 3,014,642 0.7519 2.60%
2015-07-15 0 0.770 0.770 0.780 0.740 0.820 6,471,000 4,954,540 0.7657 0.751 0.751 0.761 0.722 0.800 6,630,778 0.7472 -4.94%
2015-07-14 0 0.810 0.800 0.820 0.800 0.860 15,969,000 13,198,860 0.8265 0.790 0.781 0.800 0.781 0.839 16,363,296 0.8066 1.25%
2015-07-13 0 0.800 0.790 0.810 0.800 0.890 18,899,140 15,606,069 0.8258 0.781 0.771 0.790 0.781 0.869 19,365,785 0.8059 -6.98%
2015-07-10 0 0.860 0.850 0.860 0.760 0.920 27,834,394 23,980,338 0.8615 0.839 0.830 0.839 0.742 0.898 28,521,663 0.8408 13.16%
2015-07-09 0 0.760 0.760 0.770 0.590 0.820 23,007,000 16,929,360 0.7358 0.742 0.742 0.751 0.576 0.800 23,575,074 0.7181 20.63%
2015-07-08 0 0.630 0.630 0.640 0.510 0.720 51,359,704 31,984,043 0.6227 0.615 0.615 0.625 0.498 0.703 52,627,845 0.6077 -3.08%
2015-07-07 0 0.650 0.640 0.650 0.640 0.740 14,210,000 9,501,560 0.6687 0.634 0.625 0.634 0.625 0.722 14,560,864 0.6525 -10.96%
2015-07-06 0 0.730 0.720 0.740 0.670 0.980 19,383,787 14,665,730 0.7566 0.712 0.703 0.722 0.654 0.956 19,862,399 0.7384 -17.05%
2015-07-03 0 0.880 0.870 0.880 0.860 0.980 14,940,000 13,660,040 0.9143 0.859 0.849 0.859 0.839 0.956 15,308,889 0.8923 -9.28%
2015-07-02 0 0.970 0.960 0.970 0.970 1.170 25,245,000 25,846,870 1.0238 0.947 0.937 0.947 0.947 1.142 25,868,333 0.9992 -8.49%
2015-06-30 0 1.060 1.060 1.070 0.980 1.120 10,230,097 10,758,192 1.0516 1.034 1.034 1.044 0.956 1.093 10,482,692 1.0263 1.92%
2015-06-29 0 1.040 1.030 1.040 0.970 1.240 22,113,000 23,826,590 1.0775 1.015 1.005 1.015 0.947 1.210 22,659,000 1.0515 -12.61%
2015-06-26 0 1.190 1.180 1.190 1.170 1.270 8,244,943 10,062,664 1.2205 1.161 1.152 1.161 1.142 1.239 8,448,522 1.1911 -4.80%
2015-06-25 0 1.250 1.250 1.270 1.210 1.360 19,533,000 25,208,560 1.2906 1.220 1.220 1.239 1.181 1.327 20,015,296 1.2595 -9.42%
2015-06-24 0 1.380 1.370 1.380 1.340 1.440 13,807,591 19,121,269 1.3848 1.347 1.337 1.347 1.308 1.405 14,148,519 1.3515 2.22%
2015-06-23 0 1.350 1.340 1.360 1.330 1.550 23,032,000 32,572,120 1.4142 1.317 1.308 1.327 1.298 1.513 23,600,691 1.3801 -11.76%
2015-06-22 0 1.530 1.520 1.530 1.500 1.600 9,546,928 14,720,995 1.5420 1.493 1.483 1.493 1.464 1.561 9,782,655 1.5048 -2.55%
2015-06-19 0 1.570 1.550 1.560 1.460 1.690 44,630,138 71,382,815 1.5994 1.532 1.513 1.522 1.425 1.649 45,732,117 1.5609 6.08%
2015-06-18 0 1.480 1.450 1.480 1.410 1.560 21,033,801 31,374,220 1.4916 1.444 1.415 1.444 1.376 1.522 21,553,154 1.4557 4.96%
2015-06-17 0 1.410 1.390 1.410 1.320 1.430 10,860,111 14,942,277 1.3759 1.376 1.357 1.376 1.288 1.396 11,128,262 1.3427 -1.40%
2015-06-16 0 1.430 1.390 1.430 1.360 1.500 12,607,110 17,749,023 1.4079 1.396 1.357 1.396 1.327 1.464 12,918,397 1.3739 -4.67%
2015-06-15 0 1.500 1.480 1.500 1.380 1.590 25,696,421 37,726,299 1.4682 1.464 1.444 1.464 1.347 1.552 26,330,901 1.4328 -3.85%
2015-06-12 0 1.560 1.550 1.560 1.430 1.670 48,952,593 76,255,916 1.5578 1.522 1.513 1.522 1.396 1.630 50,161,299 1.5202 4.70%
2015-06-11 0 1.490 1.500 1.510 1.280 1.510 83,222,681 117,315,435 1.4097 1.454 1.464 1.474 1.249 1.474 85,277,562 1.3757 12.88%
2015-06-10 0 1.320 1.310 1.320 1.140 1.380 94,681,673 122,151,283 1.2901 1.288 1.278 1.288 1.113 1.347 97,019,492 1.2590 13.79%
2015-06-09 0 1.160 1.140 1.170 1.070 1.280 18,544,872 21,671,907 1.1686 1.132 1.113 1.142 1.044 1.249 19,002,770 1.1405 -3.33%
2015-06-08 0 1.200 1.190 1.200 1.180 1.250 12,208,188 14,784,022 1.2110 1.171 1.161 1.171 1.152 1.220 12,509,625 1.1818 -1.64%
2015-06-05 0 1.220 1.210 1.220 1.190 1.280 14,921,858 18,293,290 1.2259 1.191 1.181 1.191 1.161 1.249 15,290,299 1.1964 -4.69%
2015-06-04 0 1.280 1.270 1.290 1.070 1.310 103,921,085 125,298,893 1.2057 1.249 1.239 1.259 1.044 1.278 106,487,038 1.1767 17.43%
2015-06-03 0 1.090 1.070 1.090 1.030 1.110 19,022,140 20,364,254 1.0706 1.064 1.044 1.064 1.005 1.083 19,491,822 1.0448 4.81%
2015-06-02 0 1.040 1.020 1.040 1.010 1.060 5,897,000 6,087,030 1.0322 1.015 0.995 1.015 0.986 1.034 6,042,605 1.0074 -0.95%
2015-06-01 0 1.050 1.030 1.050 1.020 1.070 8,135,802 8,379,620 1.0300 1.025 1.005 1.025 0.995 1.044 8,336,686 1.0052 -0.94%
2015-05-29 0 1.060 1.040 1.060 1.030 1.090 8,616,098 9,117,440 1.0582 1.034 1.015 1.034 1.005 1.064 8,828,841 1.0327 0.95%
2015-05-28 0 1.050 1.040 1.060 1.020 1.170 41,014,211 45,423,647 1.1075 1.025 1.015 1.034 0.995 1.142 42,026,908 1.0808 -4.55%
2015-05-27 0 1.100 1.080 1.100 1.000 1.110 23,259,887 24,724,465 1.0630 1.073 1.054 1.073 0.976 1.083 23,834,205 1.0374 7.84%
2015-05-26 0 1.020 1.020 1.030 0.990 1.030 9,920,902 10,057,154 1.0137 0.995 0.995 1.005 0.966 1.005 10,165,863 0.9893 4.08%
2015-05-22 0 0.980 0.970 0.990 0.950 1.030 10,357,098 10,212,184 0.9860 0.956 0.947 0.966 0.927 1.005 10,612,829 0.9622 0.00%
2015-05-21 0 0.980 0.970 0.980 0.970 1.040 11,186,408 11,112,845 0.9934 0.956 0.947 0.956 0.947 1.015 11,462,616 0.9695 -2.97%
2015-05-20 0 1.010 1.020 1.030 1.000 1.040 6,257,408 6,337,389 1.0128 0.986 0.995 1.005 0.976 1.015 6,411,912 0.9884 -1.94%
2015-05-19 0 1.030 1.020 1.030 1.010 1.070 10,523,000 10,843,120 1.0304 1.005 0.995 1.005 0.986 1.044 10,782,827 1.0056 -1.90%
2015-05-18 0 1.050 1.040 1.050 1.030 1.080 13,886,140 14,542,918 1.0473 1.025 1.015 1.025 1.005 1.054 14,229,008 1.0221 -0.94%
2015-05-15 0 1.060 1.050 1.060 1.020 1.160 51,994,165 56,851,188 1.0934 1.034 1.025 1.034 0.995 1.132 53,277,972 1.0671 4.95%
2015-05-14 0 1.010 1.010 1.030 1.000 1.070 11,708,295 12,106,620 1.0340 0.986 0.986 1.005 0.976 1.044 11,997,389 1.0091 -0.98%
2015-05-13 0 1.020 1.010 1.020 0.990 1.110 46,592,054 49,409,865 1.0605 0.995 0.986 0.995 0.966 1.083 47,742,475 1.0349 3.03%
2015-05-12 0 0.990 0.990 1.000 0.980 1.030 10,989,000 10,988,100 0.9999 0.966 0.966 0.976 0.956 1.005 11,260,333 0.9758 -1.00%
2015-05-11 0 1.000 1.000 1.010 0.960 1.030 17,197,351 17,013,073 0.9893 0.976 0.976 0.986 0.937 1.005 17,621,977 0.9654 2.04%
2015-05-08 0 0.980 0.970 0.980 0.970 1.060 18,378,942 18,438,852 1.0033 0.956 0.947 0.956 0.947 1.034 18,832,743 0.9791 -2.00%
2015-05-07 0 1.000 0.990 1.000 0.940 1.110 59,444,742 60,651,787 1.0203 0.976 0.966 0.976 0.917 1.083 60,912,513 0.9957 -2.91%
2015-05-06 0 1.030 1.030 1.040 0.800 1.130 188,510,728 190,148,561 1.0087 1.005 1.005 1.015 0.781 1.103 193,165,314 0.9844 27.16%
2015-05-05 0 0.810 0.790 0.810 0.800 0.870 11,475,266 9,522,129 0.8298 0.790 0.771 0.790 0.781 0.849 11,758,606 0.8098 -5.81%
2015-05-04 0 0.860 0.850 0.860 0.770 0.910 36,275,224 30,649,013 0.8449 0.839 0.830 0.839 0.751 0.888 37,170,909 0.8245 8.86%
2015-04-30 0 0.790 0.790 0.800 0.750 0.800 4,497,422 3,526,200 0.7840 0.771 0.771 0.781 0.732 0.781 4,608,469 0.7652 1.28%
2015-04-29 0 0.780 0.780 0.790 0.780 0.830 3,230,000 2,559,580 0.7924 0.761 0.761 0.771 0.761 0.810 3,309,753 0.7733 -3.70%
2015-04-28 0 0.810 0.800 0.810 0.790 0.850 3,521,478 2,880,343 0.8179 0.790 0.781 0.790 0.771 0.830 3,608,428 0.7982 0.00%
2015-04-27 0 0.810 0.810 0.820 0.800 0.850 10,705,788 8,854,261 0.8271 0.790 0.790 0.800 0.781 0.830 10,970,128 0.8071 5.19%
2015-04-24 0 0.770 0.760 0.770 0.760 0.830 5,244,704 4,120,075 0.7856 0.751 0.742 0.751 0.742 0.810 5,374,203 0.7666 -3.75%
2015-04-23 0 0.800 0.800 0.810 0.750 0.810 7,448,238 5,895,423 0.7915 0.781 0.781 0.790 0.732 0.790 7,632,145 0.7724 5.26%
2015-04-22 0 0.760 0.760 0.770 0.710 0.760 2,817,408 2,086,478 0.7406 0.742 0.742 0.751 0.693 0.742 2,886,974 0.7227 4.11%
2015-04-21 0 0.730 0.710 0.730 0.720 0.740 4,456,000 3,246,140 0.7285 0.712 0.693 0.712 0.703 0.722 4,566,025 0.7109 0.00%
2015-04-20 0 0.730 0.720 0.730 0.720 0.780 4,676,000 3,442,890 0.7363 0.712 0.703 0.712 0.703 0.761 4,791,457 0.7185 -5.19%
2015-04-17 0 0.770 0.770 0.780 0.770 0.820 4,241,690 3,356,580 0.7913 0.751 0.751 0.761 0.751 0.800 4,346,423 0.7723 -1.28%
2015-04-16 0 0.780 0.770 0.780 0.770 0.810 6,198,351 4,888,841 0.7887 0.761 0.751 0.761 0.751 0.790 6,351,397 0.7697 -3.70%
2015-04-15 0 0.810 0.800 0.810 0.800 0.850 2,637,365 2,164,880 0.8208 0.790 0.781 0.790 0.781 0.830 2,702,485 0.8011 -1.22%
2015-04-14 0 0.820 0.820 0.830 0.800 0.890 15,885,098 13,166,145 0.8288 0.800 0.800 0.810 0.781 0.869 16,277,323 0.8089 -6.82%
2015-04-13 0 0.880 0.880 0.890 0.840 0.900 6,397,790 5,603,915 0.8759 0.859 0.859 0.869 0.820 0.878 6,555,760 0.8548 4.76%
2015-04-10 0 0.840 0.820 0.840 0.800 0.840 3,921,688 3,240,292 0.8262 0.820 0.800 0.820 0.781 0.820 4,018,520 0.8063 0.00%
2015-04-09 0 0.840 0.840 0.850 0.830 0.880 7,538,926 6,478,510 0.8593 0.820 0.820 0.830 0.810 0.859 7,725,072 0.8386 -1.18%
2015-04-08 0 0.850 0.850 0.860 0.800 0.850 9,098,644 7,600,995 0.8354 0.830 0.830 0.839 0.781 0.830 9,323,302 0.8153 1.19%
2015-04-02 0 0.840 0.820 0.840 0.790 0.840 7,571,463 6,130,121 0.8096 0.820 0.800 0.820 0.771 0.820 7,758,413 0.7901 6.33%
2015-04-01 0 0.790 0.790 0.800 0.770 0.800 2,261,141 1,794,025 0.7934 0.771 0.771 0.781 0.751 0.781 2,316,972 0.7743 0.00%
2015-03-31 0 0.790 0.790 0.800 0.780 0.820 4,286,000 3,380,640 0.7888 0.771 0.771 0.781 0.761 0.800 4,391,827 0.7698 -2.47%
2015-03-30 0 0.810 0.790 0.810 0.730 0.820 11,484,250 9,073,658 0.7901 0.790 0.771 0.790 0.712 0.800 11,767,812 0.7711 12.50%
2015-03-27 0 0.720 0.720 0.740 0.720 0.730 454,422 329,521 0.7251 0.703 0.703 0.722 0.703 0.712 465,642 0.7077 -1.37%
2015-03-26 0 0.730 0.720 0.730 0.710 0.730 2,131,585 1,535,172 0.7202 0.712 0.703 0.712 0.693 0.712 2,184,217 0.7028 2.82%
2015-03-25 0 0.710 0.700 0.710 0.700 0.710 1,096,647 777,013 0.7085 0.693 0.683 0.693 0.683 0.693 1,123,725 0.6915 1.43%
2015-03-24 0 0.700 0.700 0.710 0.690 0.710 1,773,000 1,245,510 0.7025 0.683 0.683 0.693 0.673 0.693 1,816,778 0.6856 -4.11%
2015-03-23 0 0.730 0.730 0.740 0.720 0.730 1,005,162 733,713 0.7299 0.712 0.712 0.722 0.703 0.712 1,029,981 0.7124 0.00%
2015-03-20 0 0.730 0.720 0.730 0.710 0.740 5,124,000 3,694,510 0.7210 0.712 0.703 0.712 0.693 0.722 5,250,519 0.7036 1.39%
2015-03-19 0 0.720 0.710 0.720 0.710 0.720 1,110,648 799,563 0.7199 0.703 0.693 0.703 0.693 0.703 1,138,071 0.7026 0.00%
2015-03-18 0 0.720 0.710 0.730 0.700 0.730 884,000 633,540 0.7167 0.703 0.693 0.712 0.683 0.712 905,827 0.6994 1.41%
2015-03-17 0 0.710 0.710 0.720 0.700 0.720 1,329,281 951,281 0.7156 0.693 0.693 0.703 0.683 0.703 1,362,103 0.6984 0.00%
2015-03-16 0 0.710 0.710 0.720 0.700 0.710 719,000 506,900 0.7050 0.693 0.693 0.703 0.683 0.693 736,753 0.6880 -1.39%
2015-03-13 0 0.720 0.700 0.720 0.700 0.720 789,634 557,531 0.7061 0.703 0.683 0.703 0.683 0.703 809,131 0.6890 0.00%
2015-03-12 0 0.720 0.720 0.730 0.700 0.720 1,775,986 1,270,000 0.7151 0.703 0.703 0.712 0.683 0.703 1,819,838 0.6979 1.41%
2015-03-11 0 0.710 0.710 0.720 0.710 0.720 184,000 130,660 0.7101 0.693 0.693 0.703 0.693 0.703 188,543 0.6930 -1.39%
2015-03-10 0 0.720 0.710 0.720 0.700 0.720 696,000 498,080 0.7156 0.703 0.693 0.703 0.683 0.703 713,185 0.6984 2.86%
2015-03-09 0 0.700 0.700 0.720 0.680 0.720 1,747,239 1,225,217 0.7012 0.683 0.683 0.703 0.664 0.703 1,790,381 0.6843 0.00%
2015-03-06 0 0.700 0.700 0.710 0.690 0.710 1,048,000 733,900 0.7003 0.683 0.683 0.693 0.673 0.693 1,073,877 0.6834 0.00%
2015-03-05 0 0.700 0.700 0.720 0.690 0.710 1,487,422 1,050,682 0.7064 0.683 0.683 0.703 0.673 0.693 1,524,148 0.6894 1.45%
2015-03-04 0 0.690 0.690 0.700 0.690 0.710 319,000 223,420 0.7004 0.673 0.673 0.683 0.673 0.693 326,877 0.6835 -2.82%
2015-03-03 0 0.710 0.710 0.720 0.700 0.720 846,000 599,440 0.7086 0.693 0.693 0.703 0.683 0.703 866,889 0.6915 -2.74%
2015-03-02 0 0.730 0.720 0.730 0.720 0.750 2,310,281 1,699,193 0.7355 0.712 0.703 0.712 0.703 0.732 2,367,325 0.7178 1.39%
2015-02-27 0 0.720 0.720 0.730 0.670 0.720 5,630,633 4,012,278 0.7126 0.703 0.703 0.712 0.654 0.703 5,769,661 0.6954 7.46%
2015-02-26 0 0.670 0.670 0.680 0.670 0.720 719,788 490,472 0.6814 0.654 0.654 0.664 0.654 0.703 737,561 0.6650 -2.90%
2015-02-25 0 0.690 0.680 0.690 0.680 0.690 484,464 332,816 0.6870 0.673 0.664 0.673 0.664 0.673 496,426 0.6704 -1.43%
2015-02-24 0 0.700 0.700 0.710 0.690 0.720 398,000 277,560 0.6974 0.683 0.683 0.693 0.673 0.703 407,827 0.6806 -2.78%
2015-02-23 0 0.720 0.700 0.720 0.710 0.730 598,000 428,370 0.7163 0.703 0.683 0.703 0.693 0.712 612,765 0.6991 2.86%
2015-02-18 0 0.700 0.700 0.720 0.700 0.730 1,878,000 1,346,940 0.7172 0.683 0.683 0.703 0.683 0.712 1,924,370 0.6999 -2.78%
2015-02-17 0 0.720 0.710 0.720 0.690 0.720 1,669,352 1,184,265 0.7094 0.703 0.693 0.703 0.673 0.703 1,710,571 0.6923 2.86%
2015-02-16 0 0.700 0.700 0.710 0.680 0.720 3,070,788 2,154,075 0.7015 0.683 0.683 0.693 0.664 0.703 3,146,610 0.6846 1.45%
2015-02-13 0 0.690 0.670 0.690 0.660 0.690 2,361,169 1,599,344 0.6774 0.673 0.654 0.673 0.644 0.673 2,419,469 0.6610 4.55%
2015-02-12 0 0.660 0.660 0.670 0.640 0.700 1,910,204 1,266,588 0.6631 0.644 0.644 0.654 0.625 0.683 1,957,370 0.6471 -2.94%
2015-02-11 0 0.680 0.660 0.680 0.660 0.690 856,036 575,554 0.6723 0.664 0.644 0.664 0.644 0.673 877,173 0.6561 1.49%
2015-02-10 0 0.670 0.670 0.680 0.640 0.690 1,754,048 1,156,312 0.6592 0.654 0.654 0.664 0.625 0.673 1,797,358 0.6433 -1.47%
2015-02-09 0 0.680 0.670 0.680 0.670 0.700 1,445,253 985,241 0.6817 0.664 0.654 0.664 0.654 0.683 1,480,938 0.6653 -2.86%
2015-02-06 0 0.700 0.690 0.700 0.670 0.730 6,477,970 4,509,651 0.6962 0.683 0.673 0.683 0.654 0.712 6,637,920 0.6794 2.94%
2015-02-05 0 0.680 0.680 0.690 0.630 0.700 9,102,000 6,148,960 0.6756 0.664 0.664 0.673 0.615 0.683 9,326,741 0.6593 7.94%
2015-02-04 0 0.630 0.630 0.640 0.620 0.640 2,407,740 1,520,024 0.6313 0.615 0.615 0.625 0.605 0.625 2,467,190 0.6161 3.28%
2015-02-03 0 0.610 0.600 0.620 0.580 0.620 2,528,281 1,534,054 0.6068 0.595 0.586 0.605 0.566 0.605 2,590,708 0.5921 5.17%
2015-02-02 0 0.580 0.580 0.590 0.570 0.580 720,000 413,470 0.5743 0.566 0.566 0.576 0.556 0.566 737,778 0.5604 1.75%
2015-01-30 0 0.570 0.570 0.580 0.560 0.570 824,164 469,352 0.5695 0.556 0.556 0.566 0.547 0.556 844,514 0.5558 0.00%
2015-01-29 0 0.570 0.570 0.580 0.550 0.570 634,112 360,134 0.5679 0.556 0.556 0.566 0.537 0.556 649,769 0.5542 0.00%
2015-01-28 0 0.570 0.560 0.570 0.550 0.570 332,084 185,713 0.5592 0.556 0.547 0.556 0.537 0.556 340,284 0.5458 3.64%
2015-01-27 0 0.550 0.550 0.570 0.550 0.570 30,000 16,740 0.5580 0.537 0.537 0.556 0.537 0.556 30,741 0.5446 -1.79%
2015-01-26 0 0.560 0.550 0.570 0.560 0.560 37,600 21,032 0.5594 0.547 0.537 0.556 0.547 0.547 38,528 0.5459 -3.45%
2015-01-23 0 0.580 0.560 0.580 0.550 0.580 327,507 186,928 0.5708 0.566 0.547 0.566 0.537 0.566 335,594 0.5570 0.00%
2015-01-22 0 0.580 0.550 0.580 0.550 0.580 190,000 107,740 0.5671 0.566 0.537 0.566 0.537 0.566 194,691 0.5534 3.57%
2015-01-21 0 0.560 0.550 0.580 0.550 0.570 68,000 38,270 0.5628 0.547 0.537 0.566 0.537 0.556 69,679 0.5492 -1.75%
2015-01-20 0 0.570 0.560 0.580 0.540 0.580 661,000 372,890 0.5641 0.556 0.547 0.566 0.527 0.566 677,321 0.5505 1.79%
2015-01-19 0 0.560 0.540 0.560 0.540 0.560 535,000 293,970 0.5495 0.547 0.527 0.547 0.527 0.547 548,210 0.5362 0.00%
2015-01-16 0 0.560 0.540 0.560 0.550 0.560 134,000 73,780 0.5506 0.547 0.527 0.547 0.537 0.547 137,309 0.5373 0.00%
2015-01-15 0 0.560 0.560 0.570 0.550 0.570 361,479 203,149 0.5620 0.547 0.547 0.556 0.537 0.556 370,404 0.5485 -1.75%
2015-01-14 0 0.570 0.560 0.570 0.550 0.570 163,506 93,141 0.5696 0.556 0.547 0.556 0.537 0.556 167,543 0.5559 1.79%
2015-01-13 0 0.560 0.560 0.570 0.540 0.560 184,000 102,460 0.5568 0.547 0.547 0.556 0.527 0.547 188,543 0.5434 1.82%
2015-01-12 0 0.550 0.550 0.570 0.550 0.560 250,112 138,944 0.5555 0.537 0.537 0.556 0.537 0.547 256,288 0.5421 -3.51%
2015-01-09 0 0.570 0.570 0.580 0.570 0.580 531,196 305,738 0.5756 0.556 0.556 0.566 0.556 0.566 544,312 0.5617 0.00%
2015-01-08 0 0.570 0.570 0.580 0.570 0.600 601,500 346,306 0.5757 0.556 0.556 0.566 0.556 0.586 616,352 0.5619 -1.72%
2015-01-07 0 0.580 0.570 0.580 0.580 0.610 2,218,000 1,318,700 0.5945 0.566 0.556 0.566 0.566 0.595 2,272,765 0.5802 0.00%
2015-01-06 0 0.580 0.570 0.580 0.560 0.580 726,225 413,599 0.5695 0.566 0.556 0.566 0.547 0.566 744,156 0.5558 1.75%
2015-01-05 0 0.570 0.560 0.570 0.550 0.580 1,882,702 1,064,599 0.5655 0.556 0.547 0.556 0.537 0.566 1,929,188 0.5518 0.00%
2015-01-02 0 0.570 0.560 0.570 0.520 0.570 2,232,000 1,214,160 0.5440 0.556 0.547 0.556 0.507 0.556 2,287,111 0.5309 5.56%
2014-12-31 0 0.540 0.540 0.550 0.520 0.550 406,000 214,670 0.5287 0.527 0.527 0.537 0.507 0.537 416,025 0.5160 -1.82%
2014-12-30 0 0.550 0.550 0.570 0.550 0.560 155,400 85,948 0.5531 0.537 0.537 0.556 0.537 0.547 159,237 0.5397 0.00%
2014-12-29 0 0.550 0.550 0.560 0.550 0.560 251,667 138,868 0.5518 0.537 0.537 0.547 0.537 0.547 257,881 0.5385 0.00%
2014-12-24 0 0.550 0.550 0.560 0.550 0.550 18,000 9,900 0.5500 0.537 0.537 0.547 0.537 0.537 18,444 0.5367 1.85%
2014-12-23 0 0.540 0.540 0.550 0.540 0.540 283,000 152,820 0.5400 0.527 0.527 0.537 0.527 0.527 289,988 0.5270 -1.82%
2014-12-22 0 0.550 0.540 0.550 0.530 0.550 1,758,619 935,379 0.5319 0.537 0.527 0.537 0.517 0.537 1,802,042 0.5191 0.00%
2014-12-19 0 0.550 0.540 0.550 0.530 0.570 920,000 501,860 0.5455 0.537 0.527 0.537 0.517 0.556 942,716 0.5324 0.00%
2014-12-18 0 0.550 0.540 0.550 0.540 0.560 284,000 157,150 0.5533 0.537 0.527 0.537 0.527 0.547 291,012 0.5400 1.85%
2014-12-17 0 0.540 0.540 0.560 0.540 0.550 286,000 155,460 0.5436 0.527 0.527 0.547 0.527 0.537 293,062 0.5305 -1.82%
2014-12-16 0 0.550 0.540 0.570 0.540 0.570 664,127 363,314 0.5471 0.537 0.527 0.556 0.527 0.556 680,525 0.5339 -1.79%
2014-12-15 0 0.560 0.560 0.580 0.550 0.570 805,408 451,620 0.5607 0.547 0.547 0.566 0.537 0.556 825,295 0.5472 0.00%
2014-12-12 0 0.560 0.560 0.570 0.550 0.570 234,282 130,716 0.5579 0.547 0.547 0.556 0.537 0.556 240,067 0.5445 -1.75%
2014-12-11 0 0.570 0.570 0.580 0.550 0.580 113,422 64,689 0.5703 0.556 0.556 0.566 0.537 0.566 116,223 0.5566 0.00%
2014-12-10 0 0.570 0.550 0.570 0.540 0.570 103,700 57,204 0.5516 0.556 0.537 0.556 0.527 0.556 106,260 0.5383 1.79%
2014-12-09 0 0.560 0.550 0.560 0.550 0.580 1,787,000 995,630 0.5572 0.547 0.537 0.547 0.537 0.566 1,831,123 0.5437 -1.75%
2014-12-08 0 0.570 0.570 0.590 0.570 0.590 1,742,281 1,009,591 0.5795 0.556 0.556 0.576 0.556 0.576 1,785,300 0.5655 -1.72%
2014-12-05 0 0.580 0.580 0.590 0.550 0.600 2,721,000 1,578,660 0.5802 0.566 0.566 0.576 0.537 0.586 2,788,185 0.5662 5.45%
2014-12-04 0 0.550 0.550 0.570 0.530 0.590 3,461,000 1,959,140 0.5661 0.537 0.537 0.556 0.517 0.576 3,546,457 0.5524 -3.51%
2014-12-03 0 0.570 0.560 0.570 0.560 0.610 1,598,141 921,510 0.5766 0.556 0.547 0.556 0.547 0.595 1,637,601 0.5627 -3.39%
2014-12-02 0 0.590 0.580 0.590 0.580 0.610 4,400,000 2,605,940 0.5923 0.576 0.566 0.576 0.566 0.595 4,508,642 0.5780 0.00%
2014-12-01 0 0.590 0.590 0.610 0.590 0.630 1,487,253 898,856 0.6044 0.576 0.576 0.595 0.576 0.615 1,523,975 0.5898 -4.84%
2014-11-28 0 0.620 0.620 0.630 0.610 0.620 267,000 165,530 0.6200 0.605 0.605 0.615 0.595 0.605 273,593 0.6050 0.00%
2014-11-27 0 0.620 0.620 0.630 0.620 0.630 580,000 360,700 0.6219 0.605 0.605 0.615 0.605 0.615 594,321 0.6069 -1.59%
2014-11-26 0 0.630 0.630 0.640 0.620 0.650 152,000 95,850 0.6306 0.615 0.615 0.625 0.605 0.634 155,753 0.6154 -1.56%
2014-11-25 0 0.640 0.630 0.640 0.620 0.640 547,315 345,544 0.6313 0.625 0.615 0.625 0.605 0.625 560,829 0.6161 3.23%
2014-11-24 0 0.620 0.620 0.630 0.620 0.640 461,386 290,205 0.6290 0.605 0.605 0.615 0.605 0.625 472,778 0.6138 1.64%
2014-11-21 0 0.610 0.610 0.620 0.610 0.630 1,046,591 650,088 0.6211 0.595 0.595 0.605 0.595 0.615 1,072,433 0.6062 -3.17%
2014-11-20 0 0.630 0.610 0.630 0.610 0.630 214,000 131,320 0.6136 0.615 0.595 0.615 0.595 0.615 219,284 0.5989 1.61%
2014-11-19 0 0.620 0.610 0.630 0.610 0.630 48,000 29,750 0.6198 0.605 0.595 0.615 0.595 0.615 49,185 0.6049 -1.59%
2014-11-18 0 0.630 0.620 0.640 0.610 0.630 1,511,310 943,152 0.6241 0.615 0.605 0.625 0.595 0.615 1,548,626 0.6090 0.00%
2014-11-17 0 0.630 0.630 0.640 0.620 0.650 353,000 222,490 0.6303 0.615 0.615 0.625 0.605 0.634 361,716 0.6151 0.00%
2014-11-14 0 0.630 0.630 0.640 0.630 0.630 244,000 153,720 0.6300 0.615 0.615 0.625 0.615 0.615 250,025 0.6148 0.00%
2014-11-13 0 0.630 0.630 0.640 0.630 0.640 321,000 205,420 0.6399 0.615 0.615 0.625 0.615 0.625 328,926 0.6245 -3.08%
2014-11-12 0 0.650 0.640 0.650 0.630 0.650 424,000 273,150 0.6442 0.634 0.625 0.634 0.615 0.634 434,469 0.6287 0.00%
2014-11-11 0 0.650 0.640 0.650 0.630 0.680 2,601,422 1,685,843 0.6480 0.634 0.625 0.634 0.615 0.664 2,665,655 0.6324 -2.99%
2014-11-10 0 0.670 0.650 0.670 0.630 0.670 1,580,963 1,038,820 0.6571 0.654 0.634 0.654 0.615 0.654 1,619,999 0.6412 6.35%
2014-11-07 0 0.630 0.620 0.630 0.630 0.640 914,000 584,120 0.6391 0.615 0.605 0.615 0.615 0.625 936,568 0.6237 0.00%
2014-11-06 0 0.630 0.630 0.640 0.620 0.640 427,000 269,300 0.6307 0.615 0.615 0.625 0.605 0.625 437,543 0.6155 0.00%
2014-11-05 0 0.630 0.620 0.640 0.630 0.640 370,140 235,084 0.6351 0.615 0.605 0.625 0.615 0.625 379,279 0.6198 -1.56%
2014-11-04 0 0.640 0.630 0.640 0.620 0.650 305,000 194,410 0.6374 0.625 0.615 0.625 0.605 0.634 312,531 0.6221 1.59%
2014-11-03 0 0.630 0.630 0.640 0.610 0.630 756,000 472,280 0.6247 0.615 0.615 0.625 0.595 0.615 774,667 0.6097 0.00%
2014-10-31 0 0.630 0.630 0.640 0.630 0.640 278,000 177,340 0.6379 0.615 0.615 0.625 0.615 0.625 284,864 0.6225 0.00%
2014-10-30 0 0.630 0.620 0.630 0.630 0.630 342,373 215,683 0.6300 0.615 0.605 0.615 0.615 0.615 350,827 0.6148 -1.56%
2014-10-29 0 0.640 0.640 0.650 0.630 0.640 175,000 111,770 0.6387 0.625 0.625 0.634 0.615 0.625 179,321 0.6233 0.00%
2014-10-28 0 0.640 0.640 0.650 0.620 0.640 1,206,000 756,200 0.6270 0.625 0.625 0.634 0.605 0.625 1,235,778 0.6119 1.59%
2014-10-27 0 0.630 0.630 0.640 0.620 0.630 911,098 570,457 0.6261 0.615 0.615 0.625 0.605 0.615 933,594 0.6110 -1.56%
2014-10-24 0 0.640 0.640 0.650 0.640 0.640 55,521 35,517 0.6397 0.625 0.625 0.634 0.625 0.625 56,892 0.6243 0.00%
2014-10-23 0 0.640 0.640 0.650 0.640 0.650 330,000 213,200 0.6461 0.625 0.625 0.634 0.625 0.634 338,148 0.6305 -1.54%
2014-10-22 0 0.650 0.650 0.660 0.640 0.670 753,865 493,589 0.6547 0.634 0.634 0.644 0.625 0.654 772,479 0.6390 1.56%
2014-10-21 0 0.640 0.630 0.640 0.640 0.660 319,000 204,980 0.6426 0.625 0.615 0.625 0.625 0.644 326,877 0.6271 -1.54%
2014-10-20 0 0.650 0.650 0.660 0.640 0.660 454,647 296,804 0.6528 0.634 0.634 0.644 0.625 0.644 465,873 0.6371 -1.52%
2014-10-17 0 0.660 0.660 0.670 0.640 0.660 1,483,000 964,060 0.6501 0.644 0.644 0.654 0.625 0.644 1,519,617 0.6344 1.54%
2014-10-16 0 0.650 0.640 0.650 0.640 0.650 306,000 198,230 0.6478 0.634 0.625 0.634 0.625 0.634 313,556 0.6322 -1.52%
2014-10-15 0 0.660 0.660 0.670 0.620 0.700 2,714,000 1,814,980 0.6687 0.644 0.644 0.654 0.605 0.683 2,781,012 0.6526 6.45%
2014-10-14 0 0.620 0.620 0.630 0.620 0.640 625,000 394,190 0.6307 0.605 0.605 0.615 0.605 0.625 640,432 0.6155 -1.59%
2014-10-13 0 0.630 0.620 0.640 0.620 0.630 571,000 355,840 0.6232 0.615 0.605 0.625 0.605 0.615 585,099 0.6082 0.00%
2014-10-10 0 0.630 0.630 0.640 0.630 0.640 994,140 629,304 0.6330 0.615 0.615 0.625 0.615 0.625 1,018,687 0.6178 -1.56%
2014-10-09 0 0.640 0.640 0.650 0.640 0.660 1,649,000 1,072,430 0.6504 0.625 0.625 0.634 0.625 0.644 1,689,716 0.6347 -1.54%
2014-10-08 0 0.650 0.640 0.650 0.610 0.660 2,117,000 1,354,060 0.6396 0.634 0.625 0.634 0.595 0.644 2,169,272 0.6242 4.84%
2014-10-07 0 0.620 0.620 0.630 0.610 0.620 629,281 389,072 0.6183 0.605 0.605 0.615 0.595 0.605 644,819 0.6034 1.64%
2014-10-06 0 0.610 0.600 0.610 0.600 0.610 314,000 191,510 0.6099 0.595 0.586 0.595 0.586 0.595 321,753 0.5952 0.00%
2014-10-03 0 0.610 0.600 0.610 0.600 0.610 330,000 198,600 0.6018 0.595 0.586 0.595 0.586 0.595 338,148 0.5873 1.67%
2014-09-30 0 0.600 0.600 0.610 0.600 0.610 1,314,000 788,830 0.6003 0.586 0.586 0.595 0.586 0.595 1,346,444 0.5859 -1.64%
2014-09-29 0 0.610 0.600 0.610 0.600 0.610 1,097,113 666,575 0.6076 0.595 0.586 0.595 0.586 0.595 1,124,202 0.5929 -1.61%
2014-09-26 0 0.620 0.600 0.620 0.600 0.620 1,123,000 681,100 0.6065 0.605 0.586 0.605 0.586 0.605 1,150,728 0.5919 3.33%
2014-09-25 0 0.600 0.590 0.600 0.600 0.630 3,061,704 1,879,808 0.6140 0.586 0.576 0.586 0.586 0.615 3,137,302 0.5992 -3.23%
2014-09-24 0 0.620 0.620 0.630 0.620 0.640 887,000 558,980 0.6302 0.605 0.605 0.615 0.605 0.625 908,901 0.6150 -1.59%
2014-09-23 0 0.630 0.630 0.640 0.610 0.640 2,417,000 1,504,840 0.6226 0.615 0.615 0.625 0.595 0.625 2,476,679 0.6076 0.00%
2014-09-22 0 0.630 0.630 0.640 0.620 0.630 817,281 513,112 0.6278 0.615 0.615 0.625 0.605 0.615 837,461 0.6127 0.00%
2014-09-19 0 0.630 0.630 0.640 0.620 0.630 1,084,000 682,420 0.6295 0.615 0.615 0.625 0.605 0.615 1,110,765 0.6144 0.00%
2014-09-18 0 0.630 0.630 0.640 0.620 0.650 742,000 466,550 0.6288 0.615 0.615 0.625 0.605 0.634 760,321 0.6136 -1.56%
2014-09-17 0 0.640 0.630 0.640 0.630 0.650 551,548 353,994 0.6418 0.625 0.615 0.625 0.615 0.634 565,166 0.6264 0.00%
2014-09-16 0 0.640 0.640 0.650 0.610 0.690 2,167,731 1,439,680 0.6641 0.625 0.625 0.634 0.595 0.673 2,221,255 0.6481 6.67%
2014-09-15 0 0.600 0.600 0.620 0.600 0.620 2,498,000 1,514,400 0.6062 0.586 0.586 0.605 0.586 0.605 2,559,679 0.5916 -3.23%
2014-09-12 0 0.620 0.620 0.630 0.600 0.620 3,248,422 1,990,384 0.6127 0.605 0.605 0.615 0.586 0.605 3,328,630 0.5980 -1.59%
2014-09-11 0 0.630 0.620 0.630 0.620 0.630 1,729,423 1,074,189 0.6211 0.615 0.605 0.615 0.605 0.615 1,772,125 0.6062 0.00%
2014-09-10 0 0.630 0.620 0.630 0.600 0.640 3,280,000 2,037,220 0.6211 0.615 0.605 0.615 0.586 0.625 3,360,988 0.6061 -1.56%
2014-09-08 0 0.640 0.640 0.660 0.640 0.650 373,000 239,530 0.6422 0.625 0.625 0.644 0.625 0.634 382,210 0.6267 -1.54%
2014-09-05 0 0.650 0.650 0.660 0.650 0.670 1,042,521 680,073 0.6523 0.634 0.634 0.644 0.634 0.654 1,068,262 0.6366 -2.99%
2014-09-04 0 0.670 0.650 0.670 0.640 0.670 2,278,281 1,498,541 0.6578 0.654 0.634 0.654 0.625 0.654 2,334,535 0.6419 3.08%
2014-09-03 0 0.650 0.650 0.660 0.620 0.660 2,912,507 1,879,244 0.6452 0.634 0.634 0.644 0.605 0.644 2,984,421 0.6297 3.17%
2014-09-02 0 0.630 0.610 0.630 0.610 0.630 865,000 530,340 0.6131 0.615 0.595 0.615 0.595 0.615 886,358 0.5983 3.28%
2014-09-01 0 0.610 0.610 0.620 0.610 0.630 1,133,000 696,390 0.6146 0.595 0.595 0.605 0.595 0.615 1,160,975 0.5998 -1.61%
2014-08-29 0 0.620 0.610 0.620 0.610 0.630 1,048,000 644,670 0.6151 0.605 0.595 0.605 0.595 0.615 1,073,877 0.6003 1.64%
2014-08-28 0 0.610 0.610 0.620 0.600 0.630 2,373,971 1,452,548 0.6119 0.595 0.595 0.605 0.586 0.615 2,432,588 0.5971 -1.61%
2014-08-27 0 0.620 0.630 0.640 0.620 0.650 1,250,282 792,062 0.6335 0.605 0.615 0.625 0.605 0.634 1,281,153 0.6182 -3.12%
2014-08-26 0 0.640 0.640 0.650 0.630 0.660 1,476,830 950,226 0.6434 0.625 0.625 0.634 0.615 0.644 1,513,295 0.6279 -1.54%
2014-08-25 0 0.650 0.650 0.660 0.620 0.680 6,029,281 3,917,274 0.6497 0.634 0.634 0.644 0.605 0.664 6,178,152 0.6341 -1.52%
2014-08-22 0 0.660 0.650 0.660 0.650 0.680 2,223,267 1,469,963 0.6612 0.644 0.634 0.644 0.634 0.664 2,278,162 0.6452 -2.94%
2014-08-21 0 0.680 0.670 0.680 0.660 0.690 4,983,281 3,361,487 0.6746 0.664 0.654 0.664 0.644 0.673 5,106,325 0.6583 -2.86%
2014-08-20 0 0.700 0.700 0.710 0.690 0.710 1,326,281 925,618 0.6979 0.683 0.683 0.693 0.673 0.693 1,359,029 0.6811 0.00%
2014-08-19 0 0.700 0.700 0.710 0.700 0.710 2,363,000 1,662,520 0.7036 0.683 0.683 0.693 0.683 0.693 2,421,346 0.6866 0.00%
2014-08-18 0 0.700 0.700 0.710 0.700 0.720 2,082,028 1,468,949 0.7055 0.683 0.683 0.693 0.683 0.703 2,133,436 0.6885 0.00%
2014-08-15 0 0.700 0.700 0.720 0.700 0.740 2,157,548 1,542,351 0.7149 0.683 0.683 0.703 0.683 0.722 2,210,821 0.6976 -1.41%
2014-08-14 0 0.710 0.710 0.720 0.710 0.730 2,832,028 2,019,168 0.7130 0.693 0.693 0.703 0.693 0.712 2,901,955 0.6958 -2.74%
2014-08-13 0 0.730 0.720 0.730 0.690 0.730 4,591,747 3,265,165 0.7111 0.712 0.703 0.712 0.673 0.712 4,705,123 0.6940 0.00%
2014-08-12 0 0.730 0.730 0.740 0.710 0.750 3,927,169 2,857,704 0.7277 0.712 0.712 0.722 0.693 0.732 4,024,136 0.7101 2.82%
2014-08-11 0 0.710 0.710 0.730 0.710 0.750 3,949,219 2,861,143 0.7245 0.693 0.693 0.712 0.693 0.732 4,046,731 0.7070 -2.74%
2014-08-08 0 0.730 0.730 0.740 0.710 0.750 4,730,422 3,432,751 0.7257 0.712 0.712 0.722 0.693 0.732 4,847,223 0.7082 1.39%
2014-08-07 0 0.720 0.720 0.730 0.720 0.830 21,350,493 16,488,634 0.7723 0.703 0.703 0.712 0.703 0.810 21,877,666 0.7537 -5.26%
2014-08-06 0 0.760 0.760 0.770 0.700 0.780 9,170,041 6,830,717 0.7449 0.742 0.742 0.751 0.683 0.761 9,396,462 0.7269 4.11%
2014-08-05 0 0.730 0.720 0.730 0.680 0.730 3,713,281 2,612,871 0.7037 0.712 0.703 0.712 0.664 0.712 3,804,967 0.6867 5.80%
2014-08-04 0 0.690 0.680 0.690 0.670 0.700 620,000 425,660 0.6865 0.673 0.664 0.673 0.654 0.683 635,309 0.6700 0.00%
2014-08-01 0 0.690 0.690 0.700 0.680 0.700 1,741,000 1,202,140 0.6905 0.673 0.673 0.683 0.664 0.683 1,783,988 0.6738 -1.43%
2014-07-31 0 0.700 0.700 0.720 0.690 0.740 3,241,394 2,288,113 0.7059 0.683 0.683 0.703 0.673 0.722 3,321,428 0.6889 -2.78%
2014-07-30 0 0.720 0.710 0.730 0.710 0.770 6,212,111 4,607,805 0.7417 0.703 0.693 0.712 0.693 0.751 6,365,496 0.7239 1.41%
2014-07-29 0 0.710 0.710 0.720 0.690 0.730 2,511,209 1,774,091 0.7065 0.693 0.693 0.703 0.673 0.712 2,573,214 0.6894 0.00%
2014-07-28 0 0.710 0.710 0.720 0.710 0.780 7,044,520 5,225,245 0.7417 0.693 0.693 0.703 0.693 0.761 7,218,459 0.7239 -5.33%
2014-07-25 0 0.750 0.740 0.750 0.630 0.760 19,352,422 13,800,099 0.7131 0.732 0.722 0.732 0.615 0.742 19,830,260 0.6959 19.05%
2014-07-24 0 0.630 0.630 0.650 0.630 0.680 1,648,816 1,069,895 0.6489 0.615 0.615 0.634 0.615 0.664 1,689,528 0.6333 -1.56%
2014-07-23 0 0.640 0.630 0.640 0.610 0.670 3,306,788 2,126,862 0.6432 0.625 0.615 0.625 0.595 0.654 3,388,437 0.6277 1.59%
2014-07-22 0 0.630 0.620 0.630 0.610 0.650 2,973,266 1,864,369 0.6270 0.615 0.605 0.615 0.595 0.634 3,046,680 0.6119 -1.56%
2014-07-21 0 0.640 0.640 0.650 0.570 0.650 10,327,000 6,416,640 0.6213 0.625 0.625 0.634 0.556 0.634 10,581,988 0.6064 12.28%
2014-07-18 0 0.570 0.570 0.580 0.550 0.600 4,863,788 2,785,507 0.5727 0.556 0.556 0.566 0.537 0.586 4,983,882 0.5589 3.64%
2014-07-17 0 0.550 0.550 0.560 0.550 0.560 1,396,000 771,410 0.5526 0.537 0.537 0.547 0.537 0.547 1,430,469 0.5393 -1.79%
2014-07-16 0 0.560 0.550 0.560 0.550 0.560 2,901,809 1,613,230 0.5559 0.547 0.537 0.547 0.537 0.547 2,973,459 0.5425 0.00%
2014-07-15 0 0.560 0.550 0.560 0.560 0.570 1,721,000 964,730 0.5606 0.547 0.537 0.547 0.547 0.556 1,763,494 0.5471 1.82%
2014-07-14 0 0.550 0.550 0.560 0.550 0.560 425,000 237,900 0.5598 0.537 0.537 0.547 0.537 0.547 435,494 0.5463 -1.79%
2014-07-11 0 0.560 0.550 0.560 0.550 0.570 3,838,000 2,149,120 0.5600 0.547 0.537 0.547 0.537 0.556 3,932,765 0.5465 -3.45%
2014-07-10 0 0.580 0.570 0.580 0.570 0.580 471,830 270,218 0.5727 0.566 0.556 0.566 0.556 0.566 483,480 0.5589 1.75%
2014-07-09 0 0.570 0.570 0.580 0.550 0.570 4,741,000 2,675,890 0.5644 0.556 0.556 0.566 0.537 0.556 4,858,062 0.5508 0.00%
2014-07-08 0 0.570 0.570 0.580 0.560 0.590 5,091,000 2,912,310 0.5721 0.556 0.556 0.566 0.547 0.576 5,216,704 0.5583 -1.72%
2014-07-07 0 0.580 0.560 0.580 0.550 0.580 3,213,000 1,801,420 0.5607 0.566 0.547 0.566 0.537 0.566 3,292,333 0.5472 3.57%
2014-07-04 0 0.560 0.550 0.560 0.540 0.560 1,000,161 549,349 0.5493 0.547 0.537 0.547 0.527 0.547 1,024,856 0.5360 1.82%
2014-07-03 0 0.550 0.540 0.550 0.540 0.550 1,233,000 670,200 0.5436 0.537 0.527 0.537 0.527 0.537 1,263,444 0.5305 1.85%
2014-07-02 0 0.540 0.530 0.540 0.520 0.540 5,528,000 2,939,220 0.5317 0.527 0.517 0.527 0.507 0.527 5,664,494 0.5189 1.89%
2014-06-30 0 0.530 0.530 0.540 0.530 0.540 1,931,140 1,040,610 0.5389 0.517 0.517 0.527 0.517 0.527 1,978,822 0.5259 -1.85%
2014-06-27 0 0.540 0.540 0.550 0.540 0.550 176,365 96,522 0.5473 0.527 0.527 0.537 0.527 0.537 180,720 0.5341 0.00%
2014-06-26 0 0.540 0.540 0.550 0.540 0.550 76,000 41,540 0.5466 0.527 0.527 0.537 0.527 0.537 77,877 0.5334 0.00%
2014-06-25 0 0.540 0.540 0.550 0.540 0.550 434,000 235,360 0.5423 0.527 0.527 0.537 0.527 0.537 444,716 0.5292 0.00%
2014-06-24 0 0.540 0.540 0.550 0.540 0.550 200,000 108,460 0.5423 0.527 0.527 0.537 0.527 0.537 204,938 0.5292 0.00%
2014-06-23 0 0.540 0.540 0.550 0.540 0.550 337,000 183,100 0.5433 0.527 0.527 0.537 0.527 0.537 345,321 0.5302 -1.82%
2014-06-20 0 0.550 0.540 0.550 0.540 0.560 2,782,000 1,531,270 0.5504 0.537 0.527 0.537 0.527 0.547 2,850,691 0.5372 0.00%
2014-06-19 0 0.550 0.550 0.560 0.540 0.560 1,309,000 720,910 0.5507 0.537 0.537 0.547 0.527 0.547 1,341,321 0.5375 0.00%
2014-06-18 0 0.550 0.550 0.560 0.540 0.550 364,000 199,840 0.5490 0.537 0.537 0.547 0.527 0.537 372,988 0.5358 0.00%
2014-06-17 0 0.550 0.540 0.550 0.540 0.550 119,000 64,960 0.5459 0.537 0.527 0.537 0.527 0.537 121,938 0.5327 1.85%
2014-06-16 0 0.540 0.540 0.550 0.540 0.540 88,408 47,728 0.5399 0.527 0.527 0.537 0.527 0.527 90,591 0.5269 -1.82%
2014-06-13 0 0.550 0.550 0.560 0.540 0.560 479,300 263,548 0.5499 0.537 0.537 0.547 0.527 0.547 491,135 0.5366 0.00%
2014-06-12 0 0.550 0.550 0.560 0.540 0.550 446,140 245,268 0.5498 0.537 0.537 0.547 0.527 0.537 457,156 0.5365 1.85%
2014-06-11 0 0.540 0.540 0.550 0.540 0.560 635,000 342,980 0.5401 0.527 0.527 0.537 0.527 0.547 650,679 0.5271 -1.82%
2014-06-10 0 0.550 0.550 0.560 0.550 0.550 487,239 267,974 0.5500 0.537 0.537 0.547 0.537 0.537 499,270 0.5367 0.00%
2014-06-09 0 0.550 0.550 0.560 0.550 0.560 876,548 483,184 0.5512 0.537 0.537 0.547 0.537 0.547 898,191 0.5380 1.85%
2014-06-06 0 0.540 0.540 0.550 0.540 0.550 490,000 264,770 0.5403 0.527 0.527 0.537 0.527 0.537 502,099 0.5273 0.00%
2014-06-05 0 0.540 0.540 0.550 0.540 0.550 329,000 180,360 0.5482 0.527 0.527 0.537 0.527 0.537 337,123 0.5350 0.00%
2014-06-04 0 0.540 0.540 0.560 0.540 0.550 598,000 326,580 0.5461 0.527 0.527 0.547 0.527 0.537 612,765 0.5330 -1.82%
2014-06-03 0 0.550 0.540 0.550 0.540 0.550 50,000 27,290 0.5458 0.537 0.527 0.537 0.527 0.537 51,235 0.5326 0.00%
2014-05-30 0 0.550 0.540 0.550 0.530 0.550 1,456,000 795,150 0.5461 0.537 0.527 0.537 0.517 0.537 1,491,951 0.5330 3.77%
2014-05-29 0 0.530 0.530 0.540 0.530 0.540 833,429 448,214 0.5378 0.517 0.517 0.527 0.517 0.527 854,007 0.5248 0.00%
2014-05-28 0 0.530 0.530 0.540 0.530 0.540 2,785,795 1,481,757 0.5319 0.517 0.517 0.527 0.517 0.527 2,854,580 0.5191 -1.85%
2014-05-27 0 0.540 0.540 0.550 0.540 0.550 1,687,000 918,230 0.5443 0.527 0.527 0.537 0.527 0.537 1,728,654 0.5312 0.00%
2014-05-26 0 0.540 0.540 0.560 0.540 0.550 640,140 350,040 0.5468 0.527 0.527 0.547 0.527 0.537 655,946 0.5336 -1.82%
2014-05-23 0 0.550 0.540 0.550 0.540 0.550 292,281 158,013 0.5406 0.537 0.527 0.537 0.527 0.537 299,498 0.5276 1.85%
2014-05-22 0 0.540 0.540 0.550 0.530 0.540 316,506 170,663 0.5392 0.527 0.527 0.537 0.517 0.527 324,321 0.5262 1.89%
2014-05-21 0 0.530 0.530 0.540 0.530 0.540 672,000 362,530 0.5395 0.517 0.517 0.527 0.517 0.527 688,593 0.5265 -1.85%
2014-05-20 0 0.540 0.540 0.550 0.530 0.550 843,563 459,757 0.5450 0.527 0.527 0.537 0.517 0.537 864,392 0.5319 -1.82%
2014-05-19 0 0.550 0.540 0.550 0.530 0.550 716,000 382,760 0.5346 0.537 0.527 0.537 0.517 0.537 733,679 0.5217 1.85%
2014-05-16 0 0.540 0.540 0.550 0.540 0.540 21,000 11,340 0.5400 0.527 0.527 0.537 0.527 0.527 21,519 0.5270 0.00%
2014-05-15 0 0.540 0.540 0.550 0.530 0.570 3,003,140 1,649,261 0.5492 0.527 0.527 0.537 0.517 0.556 3,077,292 0.5359 -5.26%
2014-05-14 0 0.570 0.560 0.570 0.550 0.570 2,782,000 1,572,430 0.5652 0.556 0.547 0.556 0.537 0.556 2,850,691 0.5516 1.79%
2014-05-13 0 0.560 0.540 0.560 0.540 0.560 546,000 299,970 0.5494 0.547 0.527 0.547 0.527 0.547 559,481 0.5362 1.82%
2014-05-12 0 0.550 0.550 0.560 0.530 0.570 1,811,408 1,008,452 0.5567 0.537 0.537 0.547 0.517 0.556 1,856,134 0.5433 1.85%
2014-05-09 0 0.540 0.530 0.540 0.530 0.540 382,408 204,274 0.5342 0.527 0.517 0.527 0.517 0.527 391,850 0.5213 0.00%
2014-05-08 0 0.540 0.530 0.550 0.530 0.560 2,469,408 1,350,638 0.5469 0.527 0.517 0.537 0.517 0.547 2,530,381 0.5338 -3.57%
2014-05-07 0 0.560 0.550 0.560 0.550 0.580 2,336,000 1,304,100 0.5583 0.547 0.537 0.547 0.537 0.566 2,393,679 0.5448 -3.45%
2014-05-05 0 0.580 0.570 0.580 0.540 0.580 6,891,168 3,890,036 0.5645 0.566 0.556 0.566 0.527 0.566 7,061,320 0.5509 5.45%
2014-05-02 0 0.550 0.550 0.560 0.550 0.560 26,000 14,500 0.5577 0.537 0.537 0.547 0.537 0.547 26,642 0.5443 0.00%
2014-04-30 0 0.550 0.550 0.560 0.540 0.560 257,000 142,250 0.5535 0.537 0.537 0.547 0.527 0.547 263,346 0.5402 -1.79%
2014-04-29 0 0.560 0.550 0.560 0.550 0.560 1,736,000 956,050 0.5507 0.547 0.537 0.547 0.537 0.547 1,778,864 0.5374 0.00%
2014-04-28 0 0.560 0.560 0.570 0.550 0.570 1,139,000 637,840 0.5600 0.547 0.547 0.556 0.537 0.556 1,167,123 0.5465 -1.75%
2014-04-25 0 0.570 0.560 0.570 0.560 0.570 492,000 280,420 0.5700 0.556 0.547 0.556 0.547 0.556 504,148 0.5562 0.00%
2014-04-24 0 0.570 0.570 0.580 0.560 0.580 1,260,282 725,862 0.5760 0.556 0.556 0.566 0.547 0.566 1,291,400 0.5621 1.79%
2014-04-23 0 0.560 0.560 0.570 0.560 0.580 611,000 348,740 0.5708 0.547 0.547 0.556 0.547 0.566 626,086 0.5570 -1.75%
2014-04-22 0 0.570 0.560 0.570 0.570 0.570 1,051,000 599,070 0.5700 0.556 0.547 0.556 0.556 0.556 1,076,951 0.5563 0.00%
2014-04-17 0 0.570 0.560 0.570 0.560 0.580 3,953,408 2,256,700 0.5708 0.556 0.547 0.556 0.547 0.566 4,051,023 0.5571 -1.72%
2014-04-16 0 0.580 0.570 0.580 0.570 0.580 607,969 350,562 0.5766 0.566 0.556 0.566 0.556 0.566 622,981 0.5627 0.00%
2014-04-15 0 0.580 0.570 0.580 0.570 0.580 642,309 371,436 0.5783 0.566 0.556 0.566 0.556 0.566 658,168 0.5643 1.75%
2014-04-14 0 0.570 0.570 0.580 0.570 0.580 1,123,436 641,101 0.5707 0.556 0.556 0.566 0.556 0.566 1,151,175 0.5569 -1.72%
2014-04-11 0 0.580 0.570 0.580 0.570 0.580 508,000 294,210 0.5792 0.566 0.556 0.566 0.556 0.566 520,543 0.5652 1.75%
2014-04-10 0 0.570 0.570 0.580 0.570 0.580 970,150 561,568 0.5788 0.556 0.556 0.566 0.556 0.566 994,104 0.5649 0.00%
2014-04-09 0 0.570 0.570 0.580 0.570 0.570 36,000 20,520 0.5700 0.556 0.556 0.566 0.556 0.556 36,889 0.5563 1.79%
2014-04-08 0 0.560 0.560 0.580 0.560 0.580 959,788 551,645 0.5748 0.547 0.547 0.566 0.547 0.566 983,486 0.5609 0.00%
2014-04-07 0 0.560 0.560 0.570 0.560 0.570 987,140 559,244 0.5665 0.547 0.547 0.556 0.547 0.556 1,011,514 0.5529 -1.75%
2014-04-04 0 0.570 0.560 0.570 0.550 0.570 1,866,000 1,035,450 0.5549 0.556 0.547 0.556 0.537 0.556 1,912,074 0.5415 0.00%
2014-04-03 0 0.570 0.570 0.580 0.550 0.570 2,978,410 1,668,527 0.5602 0.556 0.556 0.566 0.537 0.556 3,051,951 0.5467 1.79%
2014-04-02 0 0.560 0.560 0.570 0.560 0.570 411,000 231,230 0.5626 0.547 0.547 0.556 0.547 0.556 421,148 0.5490 -1.75%
2014-04-01 0 0.570 0.560 0.570 0.560 0.570 788,000 442,980 0.5622 0.556 0.547 0.556 0.547 0.556 807,457 0.5486 0.00%
2014-03-31 0 0.570 0.560 0.580 0.560 0.600 1,251,000 720,970 0.5763 0.556 0.547 0.566 0.547 0.586 1,281,889 0.5624 -5.00%
2014-03-28 0 0.600 0.600 0.610 0.590 0.600 709,028 424,605 0.5989 0.586 0.586 0.595 0.576 0.586 726,535 0.5844 -1.64%
2014-03-27 0 0.610 0.600 0.610 0.590 0.660 6,342,422 3,923,074 0.6185 0.595 0.586 0.595 0.576 0.644 6,499,025 0.6036 5.17%
2014-03-26 0 0.580 0.580 0.590 0.560 0.590 1,674,000 978,090 0.5843 0.566 0.566 0.576 0.547 0.576 1,715,333 0.5702 0.00%
2014-03-25 0 0.580 0.560 0.580 0.560 0.580 455,000 256,620 0.5640 0.566 0.547 0.566 0.547 0.566 466,235 0.5504 1.75%
2014-03-24 0 0.570 0.560 0.570 0.560 0.580 1,478,281 846,328 0.5725 0.556 0.547 0.556 0.547 0.566 1,514,782 0.5587 0.00%
2014-03-21 0 0.570 0.560 0.570 0.560 0.570 406,000 228,860 0.5637 0.556 0.547 0.556 0.547 0.556 416,025 0.5501 1.79%
2014-03-20 0 0.560 0.560 0.570 0.560 0.560 311,000 174,160 0.5600 0.547 0.547 0.556 0.547 0.547 318,679 0.5465 -3.45%
2014-03-19 0 0.580 0.570 0.580 0.570 0.590 856,000 496,840 0.5804 0.566 0.556 0.566 0.556 0.576 877,136 0.5664 0.00%
2014-03-18 0 0.580 0.570 0.580 0.550 0.580 1,737,000 990,860 0.5704 0.566 0.556 0.566 0.537 0.566 1,779,889 0.5567 3.57%
2014-03-17 0 0.560 0.550 0.560 0.550 0.580 632,000 356,960 0.5648 0.547 0.537 0.547 0.537 0.566 647,605 0.5512 0.00%
2014-03-14 0 0.560 0.560 0.570 0.550 0.570 39,000 22,000 0.5641 0.547 0.547 0.556 0.537 0.556 39,963 0.5505 -1.75%
2014-03-13 0 0.570 0.560 0.570 0.560 0.570 300,281 168,207 0.5602 0.556 0.547 0.556 0.547 0.556 307,695 0.5467 1.79%
2014-03-12 0 0.560 0.560 0.580 0.560 0.560 51,619 28,886 0.5596 0.547 0.547 0.566 0.547 0.547 52,894 0.5461 -3.45%
2014-03-11 0 0.580 0.570 0.580 0.560 0.580 759,915 432,784 0.5695 0.566 0.556 0.566 0.547 0.566 778,678 0.5558 1.75%
2014-03-10 0 0.570 0.560 0.570 0.560 0.570 417,000 235,710 0.5653 0.556 0.547 0.556 0.547 0.556 427,296 0.5516 -1.72%
2014-03-07 0 0.580 0.570 0.580 0.560 0.590 1,381,704 797,269 0.5770 0.566 0.556 0.566 0.547 0.576 1,415,820 0.5631 3.57%
2014-03-06 0 0.560 0.560 0.570 0.560 0.580 646,169 372,351 0.5762 0.547 0.547 0.556 0.547 0.566 662,124 0.5624 -1.75%
2014-03-05 0 0.570 0.560 0.570 0.550 0.580 946,000 538,620 0.5694 0.556 0.547 0.556 0.537 0.566 969,358 0.5556 3.64%
2014-03-04 0 0.550 0.550 0.560 0.550 0.570 2,394,000 1,330,100 0.5556 0.537 0.537 0.547 0.537 0.556 2,453,111 0.5422 -1.79%
2014-03-03 0 0.560 0.560 0.570 0.560 0.590 1,510,000 864,400 0.5725 0.547 0.547 0.556 0.547 0.576 1,547,284 0.5587 -3.45%
2014-02-28 0 0.580 0.580 0.590 0.560 0.580 1,126,845 653,324 0.5798 0.566 0.566 0.576 0.547 0.566 1,154,668 0.5658 3.57%
2014-02-27 0 0.560 0.560 0.570 0.560 0.580 1,737,816 990,990 0.5703 0.547 0.547 0.556 0.547 0.566 1,780,725 0.5565 -1.75%
2014-02-26 0 0.570 0.570 0.580 0.570 0.570 353,000 201,210 0.5700 0.556 0.556 0.566 0.556 0.556 361,716 0.5563 -1.72%
2014-02-25 0 0.580 0.570 0.580 0.570 0.580 199,485 114,771 0.5753 0.566 0.556 0.566 0.556 0.566 204,411 0.5615 1.75%
2014-02-24 0 0.570 0.570 0.580 0.570 0.580 300,000 173,400 0.5780 0.556 0.556 0.566 0.556 0.566 307,407 0.5641 -1.72%
2014-02-21 0 0.580 0.570 0.590 0.570 0.580 381,000 220,960 0.5799 0.566 0.556 0.576 0.556 0.566 390,407 0.5660 -1.69%
2014-02-20 0 0.590 0.580 0.590 0.580 0.600 1,350,000 808,090 0.5986 0.576 0.566 0.576 0.566 0.586 1,383,333 0.5842 -1.67%
2014-02-19 0 0.600 0.590 0.600 0.580 0.600 945,049 563,072 0.5958 0.586 0.576 0.586 0.566 0.586 968,384 0.5815 1.69%
2014-02-18 0 0.590 0.590 0.600 0.580 0.590 578,084 339,377 0.5871 0.576 0.576 0.586 0.566 0.576 592,358 0.5729 0.00%
2014-02-17 0 0.590 0.590 0.600 0.580 0.590 462,323 271,527 0.5873 0.576 0.576 0.586 0.566 0.576 473,738 0.5732 1.72%
2014-02-14 0 0.580 0.590 0.600 0.580 0.600 323,676 191,601 0.5920 0.566 0.576 0.586 0.566 0.586 331,668 0.5777 -3.33%
2014-02-13 0 0.600 0.590 0.600 0.570 0.610 4,425,000 2,642,120 0.5971 0.586 0.576 0.586 0.556 0.595 4,534,259 0.5827 5.26%
2014-02-12 0 0.570 0.570 0.580 0.570 0.580 220,000 127,560 0.5798 0.556 0.556 0.566 0.556 0.566 225,432 0.5658 0.00%
2014-02-11 0 0.570 0.570 0.580 0.560 0.580 451,840 256,240 0.5671 0.556 0.556 0.566 0.547 0.566 462,997 0.5534 0.00%
2014-02-10 0 0.570 0.570 0.580 0.560 0.570 415,000 235,040 0.5664 0.556 0.556 0.566 0.547 0.556 425,247 0.5527 0.00%
2014-02-07 0 0.570 0.570 0.580 0.550 0.580 452,000 259,000 0.5730 0.556 0.556 0.566 0.537 0.566 463,160 0.5592 1.79%
2014-02-06 0 0.560 0.560 0.570 0.550 0.560 888,000 496,180 0.5588 0.547 0.547 0.556 0.537 0.547 909,926 0.5453 0.00%
2014-02-05 0 0.560 0.560 0.570 0.560 0.570 305,000 171,670 0.5629 0.547 0.547 0.556 0.547 0.556 312,531 0.5493 0.00%
2014-02-04 0 0.560 0.560 0.570 0.560 0.570 103,000 57,910 0.5622 0.547 0.547 0.556 0.547 0.556 105,543 0.5487 -1.75%
2014-01-30 0 0.570 0.570 0.590 0.570 0.570 40,000 22,800 0.5700 0.556 0.556 0.576 0.556 0.556 40,988 0.5563 -1.72%
2014-01-29 0 0.580 0.570 0.590 0.570 0.600 85,000 50,370 0.5926 0.566 0.556 0.576 0.556 0.586 87,099 0.5783 -1.69%
2014-01-28 0 0.590 0.580 0.600 0.550 0.610 1,779,704 1,036,986 0.5827 0.576 0.566 0.586 0.537 0.595 1,823,647 0.5686 7.27%
2014-01-27 0 0.550 0.550 0.560 0.550 0.560 2,887,281 1,600,606 0.5544 0.537 0.537 0.547 0.537 0.547 2,958,572 0.5410 -1.79%
2014-01-24 0 0.560 0.560 0.570 0.560 0.580 1,686,000 960,510 0.5697 0.547 0.547 0.556 0.547 0.566 1,727,630 0.5560 0.00%
2014-01-23 0 0.560 0.560 0.570 0.560 0.580 541,126 306,958 0.5673 0.547 0.547 0.556 0.547 0.566 554,487 0.5536 -1.75%
2014-01-22 0 0.570 0.570 0.580 0.570 0.580 723,000 413,210 0.5715 0.556 0.556 0.566 0.556 0.566 740,852 0.5577 0.00%
2014-01-21 0 0.570 0.570 0.580 0.560 0.580 2,750,281 1,587,788 0.5773 0.556 0.556 0.566 0.547 0.566 2,818,189 0.5634 0.00%
2014-01-20 0 0.570 0.560 0.570 0.560 0.570 486,704 277,133 0.5694 0.556 0.547 0.556 0.547 0.556 498,721 0.5557 0.00%
2014-01-17 0 0.570 0.570 0.580 0.570 0.590 1,045,000 600,530 0.5747 0.556 0.556 0.566 0.556 0.576 1,070,802 0.5608 -3.39%
2014-01-16 0 0.590 0.590 0.600 0.570 0.590 474,000 279,150 0.5889 0.576 0.576 0.586 0.556 0.576 485,704 0.5747 3.51%
2014-01-15 0 0.570 0.570 0.580 0.570 0.570 327,478 186,648 0.5700 0.556 0.556 0.566 0.556 0.556 335,564 0.5562 0.00%
2014-01-14 0 0.570 0.570 0.580 0.570 0.580 668,000 384,430 0.5755 0.556 0.556 0.566 0.556 0.566 684,494 0.5616 0.00%
2014-01-13 0 0.570 0.570 0.580 0.570 0.580 263,000 152,460 0.5797 0.556 0.556 0.566 0.556 0.566 269,494 0.5657 -1.72%
2014-01-10 0 0.580 0.570 0.580 0.570 0.580 1,131,000 654,880 0.5790 0.566 0.556 0.566 0.556 0.566 1,158,926 0.5651 0.00%
2014-01-09 0 0.580 0.570 0.580 0.570 0.580 570,000 330,500 0.5798 0.566 0.556 0.566 0.556 0.566 584,074 0.5659 0.00%
2014-01-08 0 0.580 0.580 0.590 0.580 0.580 168,000 97,440 0.5800 0.566 0.566 0.576 0.566 0.566 172,148 0.5660 0.00%
2014-01-07 0 0.580 0.570 0.580 0.570 0.580 925,000 536,200 0.5797 0.566 0.556 0.566 0.556 0.566 947,840 0.5657 0.00%
2014-01-06 0 0.580 0.570 0.580 0.570 0.580 471,000 269,090 0.5713 0.566 0.556 0.566 0.556 0.566 482,630 0.5575 0.00%
2014-01-03 0 0.580 0.570 0.580 0.570 0.580 1,250,000 724,150 0.5793 0.566 0.556 0.566 0.556 0.566 1,280,864 0.5654 -1.69%
2014-01-02 0 0.590 0.590 0.600 0.580 0.590 902,690 531,842 0.5892 0.576 0.576 0.586 0.566 0.576 924,979 0.5750 1.72%
2013-12-31 0 0.580 0.580 0.590 0.580 0.590 135,000 79,600 0.5896 0.566 0.566 0.576 0.566 0.576 138,333 0.5754 0.00%
2013-12-30 0 0.580 0.580 0.590 0.570 0.590 2,278,000 1,321,890 0.5803 0.566 0.566 0.576 0.556 0.576 2,334,247 0.5663 -1.69%
2013-12-27 0 0.590 0.580 0.590 0.580 0.590 2,643,000 1,545,290 0.5847 0.576 0.566 0.576 0.566 0.576 2,708,259 0.5706 0.00%
2013-12-24 0 0.590 0.590 0.600 0.590 0.600 73,003 43,591 0.5971 0.576 0.576 0.586 0.576 0.586 74,806 0.5827 0.00%
2013-12-23 0 0.590 0.590 0.600 0.590 0.610 248,000 149,030 0.6009 0.576 0.576 0.586 0.576 0.595 254,123 0.5864 0.00%
2013-12-20 0 0.590 0.590 0.600 0.590 0.600 1,056,000 633,480 0.5999 0.576 0.576 0.586 0.576 0.586 1,082,074 0.5854 -3.28%
2013-12-19 0 0.610 0.600 0.610 0.600 0.620 2,629,000 1,614,400 0.6141 0.595 0.586 0.595 0.586 0.605 2,693,914 0.5993 0.00%
2013-12-18 0 0.610 0.610 0.620 0.610 0.620 176,422 108,947 0.6175 0.595 0.595 0.605 0.595 0.605 180,778 0.6027 -1.61%
2013-12-17 0 0.620 0.620 0.630 0.610 0.620 1,258,140 779,891 0.6199 0.605 0.605 0.615 0.595 0.605 1,289,205 0.6049 0.00%
2013-12-16 0 0.620 0.610 0.620 0.610 0.620 1,264,000 781,840 0.6185 0.605 0.595 0.605 0.595 0.605 1,295,210 0.6036 0.00%
2013-12-13 0 0.620 0.610 0.620 0.610 0.620 1,423,000 880,750 0.6189 0.605 0.595 0.605 0.595 0.605 1,458,136 0.6040 -1.59%
2013-12-12 0 0.630 0.620 0.630 0.610 0.640 2,721,000 1,684,930 0.6192 0.615 0.605 0.615 0.595 0.625 2,788,185 0.6043 -1.56%
2013-12-11 0 0.640 0.630 0.640 0.630 0.660 968,000 626,370 0.6471 0.625 0.615 0.625 0.615 0.644 991,901 0.6315 -1.54%
2013-12-10 0 0.650 0.650 0.670 0.650 0.680 389,161 255,988 0.6578 0.634 0.634 0.654 0.634 0.664 398,770 0.6419 -2.99%
2013-12-09 0 0.670 0.660 0.670 0.650 0.670 1,180,000 782,300 0.6630 0.654 0.644 0.654 0.634 0.654 1,209,136 0.6470 -1.47%
2013-12-06 0 0.680 0.670 0.680 0.660 0.680 1,207,000 817,630 0.6774 0.664 0.654 0.664 0.644 0.664 1,236,802 0.6611 0.00%
2013-12-05 0 0.680 0.670 0.680 0.650 0.680 2,192,000 1,450,020 0.6615 0.664 0.654 0.664 0.634 0.664 2,246,123 0.6456 3.03%
2013-12-04 0 0.660 0.650 0.660 0.640 0.680 1,784,000 1,189,760 0.6669 0.644 0.634 0.644 0.625 0.664 1,828,049 0.6508 1.54%
2013-12-03 0 0.650 0.650 0.670 0.640 0.670 4,091,000 2,682,550 0.6557 0.634 0.634 0.654 0.625 0.654 4,192,012 0.6399 0.00%
2013-12-02 0 0.650 0.640 0.650 0.630 0.660 3,093,000 1,990,190 0.6434 0.634 0.625 0.634 0.615 0.644 3,169,370 0.6279 3.17%
2013-11-29 0 0.630 0.620 0.630 0.620 0.640 626,041 390,091 0.6231 0.615 0.605 0.615 0.605 0.625 641,499 0.6081 1.61%
2013-11-28 0 0.620 0.620 0.630 0.620 0.630 977,548 610,772 0.6248 0.605 0.605 0.615 0.605 0.615 1,001,685 0.6097 0.00%
2013-11-27 0 0.620 0.610 0.630 0.610 0.630 311,000 193,100 0.6209 0.605 0.595 0.615 0.595 0.615 318,679 0.6059 -1.59%
2013-11-26 0 0.630 0.620 0.630 0.620 0.630 289,000 180,650 0.6251 0.615 0.605 0.615 0.605 0.615 296,136 0.6100 1.61%
2013-11-25 0 0.620 0.620 0.630 0.620 0.640 74,000 46,240 0.6249 0.605 0.605 0.615 0.605 0.625 75,827 0.6098 -1.59%
2013-11-22 0 0.630 0.620 0.630 0.600 0.640 2,817,548 1,774,958 0.6300 0.615 0.605 0.615 0.586 0.625 2,887,117 0.6148 3.28%
2013-11-21 0 0.610 0.600 0.610 0.600 0.610 598,000 363,530 0.6079 0.595 0.586 0.595 0.586 0.595 612,765 0.5933 0.00%
2013-11-20 0 0.610 0.600 0.610 0.590 0.610 1,218,548 740,372 0.6076 0.595 0.586 0.595 0.576 0.595 1,248,636 0.5929 1.67%
2013-11-19 0 0.600 0.590 0.610 0.590 0.600 1,476,000 885,230 0.5997 0.586 0.576 0.595 0.576 0.586 1,512,444 0.5853 1.69%
2013-11-18 0 0.590 0.590 0.600 0.590 0.600 1,414,408 846,818 0.5987 0.576 0.576 0.586 0.576 0.586 1,449,332 0.5843 0.00%
2013-11-15 0 0.590 0.580 0.590 0.580 0.590 3,083,000 1,803,620 0.5850 0.576 0.566 0.576 0.566 0.576 3,159,123 0.5709 0.00%
2013-11-14 0 0.590 0.590 0.600 0.590 0.600 421,098 249,554 0.5926 0.576 0.576 0.586 0.576 0.586 431,495 0.5783 0.00%
2013-11-13 0 0.590 0.580 0.590 0.590 0.600 1,188,000 701,930 0.5909 0.576 0.566 0.576 0.576 0.586 1,217,333 0.5766 -1.67%
2013-11-12 0 0.600 0.590 0.600 0.590 0.600 301,000 178,600 0.5934 0.586 0.576 0.586 0.576 0.586 308,432 0.5791 0.00%
2013-11-11 0 0.600 0.590 0.600 0.590 0.600 303,633 181,914 0.5991 0.586 0.576 0.586 0.576 0.586 311,130 0.5847 0.00%
2013-11-08 0 0.600 0.600 0.610 0.600 0.600 299,380 179,616 0.6000 0.586 0.586 0.595 0.586 0.586 306,772 0.5855 -1.64%
2013-11-07 0 0.610 0.590 0.610 0.590 0.620 2,737,845 1,660,601 0.6065 0.595 0.576 0.595 0.576 0.605 2,805,446 0.5919 0.00%
2013-11-06 0 0.610 0.600 0.610 0.600 0.610 1,322,000 803,820 0.6080 0.595 0.586 0.595 0.586 0.595 1,354,642 0.5934 1.67%
2013-11-05 0 0.600 0.590 0.600 0.590 0.610 1,827,000 1,095,730 0.5997 0.586 0.576 0.586 0.576 0.595 1,872,111 0.5853 0.00%
2013-11-04 0 0.600 0.590 0.600 0.590 0.610 1,601,000 960,430 0.5999 0.586 0.576 0.586 0.576 0.595 1,640,531 0.5854 0.00%
2013-11-01 0 0.600 0.590 0.600 0.590 0.630 6,984,175 4,232,930 0.6061 0.586 0.576 0.586 0.576 0.615 7,156,624 0.5915 -4.76%
2013-10-31 0 0.630 0.620 0.630 0.620 0.650 513,000 324,160 0.6319 0.615 0.605 0.615 0.605 0.634 525,667 0.6167 -1.56%
2013-10-30 0 0.640 0.640 0.650 0.620 0.640 1,902,000 1,202,290 0.6321 0.625 0.625 0.634 0.605 0.625 1,948,963 0.6169 3.23%
2013-10-29 0 0.620 0.610 0.620 0.620 0.650 3,003,282 1,893,954 0.6306 0.605 0.595 0.605 0.605 0.634 3,077,437 0.6154 -4.62%
2013-10-28 0 0.650 0.640 0.650 0.650 0.660 400,000 261,000 0.6525 0.634 0.625 0.634 0.634 0.644 409,877 0.6368 1.56%
2013-10-25 0 0.640 0.640 0.650 0.640 0.660 565,478 368,441 0.6516 0.625 0.625 0.634 0.625 0.644 579,440 0.6359 -3.03%
2013-10-24 0 0.660 0.650 0.660 0.650 0.670 220,704 145,420 0.6589 0.644 0.634 0.644 0.634 0.654 226,153 0.6430 0.00%
2013-10-23 0 0.660 0.650 0.670 0.660 0.680 761,000 513,440 0.6747 0.644 0.634 0.654 0.644 0.664 779,790 0.6584 -2.94%
2013-10-22 0 0.680 0.660 0.680 0.660 0.680 122,000 82,650 0.6775 0.664 0.644 0.664 0.644 0.664 125,012 0.6611 0.00%
2013-10-21 0 0.680 0.660 0.680 0.650 0.680 1,410,000 936,220 0.6640 0.664 0.644 0.664 0.634 0.664 1,444,815 0.6480 1.49%
2013-10-18 0 0.670 0.660 0.670 0.650 0.670 923,000 612,340 0.6634 0.654 0.644 0.654 0.634 0.654 945,790 0.6474 1.52%
2013-10-17 0 0.660 0.650 0.660 0.640 0.660 1,279,140 825,944 0.6457 0.644 0.634 0.644 0.625 0.644 1,310,724 0.6301 1.54%
2013-10-16 0 0.650 0.640 0.660 0.640 0.650 374,000 243,070 0.6499 0.634 0.625 0.644 0.625 0.634 383,235 0.6343 -1.52%
2013-10-15 0 0.660 0.640 0.660 0.640 0.660 1,122,141 728,998 0.6496 0.644 0.625 0.644 0.625 0.644 1,149,848 0.6340 -1.49%
2013-10-11 0 0.670 0.650 0.670 0.650 0.680 642,295 421,842 0.6568 0.654 0.634 0.654 0.634 0.664 658,154 0.6409 0.00%
2013-10-10 0 0.670 0.660 0.670 0.650 0.670 52,000 34,030 0.6544 0.654 0.644 0.654 0.634 0.654 53,284 0.6387 1.52%
2013-10-09 0 0.660 0.660 0.670 0.650 0.670 279,000 183,840 0.6589 0.644 0.644 0.654 0.634 0.654 285,889 0.6430 -1.49%
2013-10-08 0 0.670 0.660 0.670 0.660 0.670 339,000 223,940 0.6606 0.654 0.644 0.654 0.644 0.654 347,370 0.6447 3.08%
2013-10-07 0 0.650 0.650 0.660 0.640 0.680 1,714,816 1,132,394 0.6604 0.634 0.634 0.644 0.625 0.664 1,757,157 0.6444 -1.52%
2013-10-04 0 0.660 0.660 0.670 0.650 0.670 286,014 188,968 0.6607 0.644 0.644 0.654 0.634 0.654 293,076 0.6448 0.00%
2013-10-03 0 0.660 0.660 0.670 0.650 0.660 214,000 140,440 0.6563 0.644 0.644 0.654 0.634 0.644 219,284 0.6404 1.54%
2013-10-02 0 0.650 0.650 0.670 0.650 0.670 120,282 78,644 0.6538 0.634 0.634 0.654 0.634 0.654 123,252 0.6381 0.00%
2013-09-30 0 0.650 0.650 0.660 0.650 0.680 502,000 330,260 0.6579 0.634 0.634 0.644 0.634 0.664 514,395 0.6420 -2.99%
2013-09-27 0 0.670 0.680 0.690 0.670 0.680 334,000 225,140 0.6741 0.654 0.664 0.673 0.654 0.664 342,247 0.6578 -1.47%
2013-09-26 0 0.680 0.680 0.690 0.680 0.690 57,126 38,879 0.6806 0.664 0.664 0.673 0.664 0.673 58,537 0.6642 -1.45%
2013-09-25 0 0.690 0.690 0.700 0.680 0.700 827,985 576,188 0.6959 0.673 0.673 0.683 0.664 0.683 848,429 0.6791 0.00%
2013-09-24 0 0.690 0.680 0.690 0.660 0.690 952,000 642,760 0.6752 0.673 0.664 0.673 0.644 0.673 975,506 0.6589 -1.43%
2013-09-23 0 0.700 0.680 0.700 0.660 0.710 1,223,000 850,100 0.6951 0.683 0.664 0.683 0.644 0.693 1,253,198 0.6783 2.94%
2013-09-19 0 0.680 0.670 0.690 0.660 0.700 1,609,498 1,109,524 0.6894 0.664 0.654 0.673 0.644 0.683 1,649,239 0.6727 1.49%
2013-09-18 0 0.670 0.660 0.670 0.660 0.670 1,816,000 1,215,690 0.6694 0.654 0.644 0.654 0.644 0.654 1,860,840 0.6533 1.52%
2013-09-17 0 0.660 0.660 0.670 0.650 0.660 236,000 155,650 0.6595 0.644 0.644 0.654 0.634 0.644 241,827 0.6436 1.54%
2013-09-16 0 0.650 0.650 0.660 0.640 0.650 561,000 363,490 0.6479 0.634 0.634 0.644 0.625 0.634 574,852 0.6323 0.00%
2013-09-13 0 0.650 0.650 0.660 0.650 0.670 478,000 313,260 0.6554 0.634 0.634 0.644 0.634 0.654 489,802 0.6396 -1.52%
2013-09-12 0 0.660 0.660 0.670 0.650 0.670 911,422 598,605 0.6568 0.644 0.644 0.654 0.634 0.654 933,926 0.6410 1.54%
2013-09-11 0 0.650 0.640 0.650 0.640 0.670 1,183,000 775,790 0.6558 0.634 0.625 0.634 0.625 0.654 1,212,210 0.6400 0.00%
2013-09-10 0 0.650 0.650 0.660 0.650 0.670 2,773,000 1,814,100 0.6542 0.634 0.634 0.644 0.634 0.654 2,841,469 0.6384 1.56%
2013-09-09 0 0.640 0.640 0.650 0.630 0.650 1,439,000 923,840 0.6420 0.625 0.625 0.634 0.615 0.634 1,474,531 0.6265 -1.54%
2013-09-06 0 0.650 0.640 0.650 0.640 0.650 96,140 61,994 0.6448 0.634 0.625 0.634 0.625 0.634 98,514 0.6293 1.56%
2013-09-05 0 0.640 0.640 0.650 0.640 0.650 271,000 175,860 0.6489 0.625 0.625 0.634 0.625 0.634 277,691 0.6333 0.00%
2013-09-04 0 0.640 0.640 0.650 0.640 0.660 1,106,000 718,720 0.6498 0.625 0.625 0.634 0.625 0.644 1,133,309 0.6342 0.00%
2013-09-03 0 0.640 0.640 0.650 0.640 0.650 170,000 109,440 0.6438 0.625 0.625 0.634 0.625 0.634 174,198 0.6283 0.00%
2013-09-02 0 0.640 0.640 0.650 0.630 0.640 74,042 47,345 0.6394 0.625 0.625 0.634 0.615 0.625 75,870 0.6240 0.00%
2013-08-30 0 0.640 0.640 0.650 0.640 0.640 280,000 179,200 0.6400 0.625 0.625 0.634 0.625 0.625 286,914 0.6246 0.00%
2013-08-29 0 0.640 0.640 0.660 0.640 0.650 70,000 45,420 0.6489 0.625 0.625 0.644 0.625 0.634 71,728 0.6332 -1.54%
2013-08-28 0 0.650 0.640 0.660 0.630 0.660 167,302 106,591 0.6371 0.634 0.625 0.644 0.615 0.644 171,433 0.6218 1.56%
2013-08-27 0 0.640 0.640 0.650 0.630 0.660 1,599,366 1,042,243 0.6517 0.625 0.625 0.634 0.615 0.644 1,638,857 0.6360 -4.48%
2013-08-26 0 0.670 0.670 0.680 0.660 0.680 659,140 444,208 0.6739 0.654 0.654 0.664 0.644 0.664 675,415 0.6577 1.52%
2013-08-23 0 0.660 0.660 0.670 0.660 0.670 144,000 95,540 0.6635 0.644 0.644 0.654 0.644 0.654 147,556 0.6475 -2.94%
2013-08-22 0 0.680 0.670 0.690 0.670 0.690 259,000 177,400 0.6849 0.664 0.654 0.673 0.654 0.673 265,395 0.6684 1.49%
2013-08-21 0 0.670 0.670 0.680 0.670 0.670 182,000 121,940 0.6700 0.654 0.654 0.664 0.654 0.654 186,494 0.6539 1.52%
2013-08-20 0 0.660 0.660 0.680 0.660 0.700 926,000 631,450 0.6819 0.644 0.644 0.664 0.644 0.683 948,864 0.6655 -4.35%
2013-08-19 0 0.690 0.690 0.700 0.690 0.700 266,000 184,640 0.6941 0.673 0.673 0.683 0.673 0.683 272,568 0.6774 -1.43%
2013-08-16 0 0.700 0.690 0.700 0.700 0.710 187,000 131,110 0.7011 0.683 0.673 0.683 0.683 0.693 191,617 0.6842 -1.41%
2013-08-15 0 0.710 0.710 0.720 0.710 0.740 1,283,948 939,311 0.7316 0.693 0.693 0.703 0.693 0.722 1,315,650 0.7140 0.00%
2013-08-13 0 0.710 0.710 0.720 0.710 0.740 1,426,267 1,026,451 0.7197 0.693 0.693 0.703 0.693 0.722 1,461,483 0.7023 1.43%
2013-08-12 0 0.700 0.700 0.710 0.700 0.710 1,456,000 1,022,400 0.7022 0.683 0.683 0.693 0.683 0.693 1,491,951 0.6853 -1.41%
2013-08-09 0 0.710 0.700 0.710 0.680 0.720 1,033,197 729,080 0.7057 0.693 0.683 0.693 0.664 0.703 1,058,708 0.6887 4.41%
2013-08-08 0 0.680 0.680 0.690 0.680 0.700 133,000 91,110 0.6850 0.664 0.664 0.673 0.664 0.683 136,284 0.6685 0.00%
2013-08-07 0 0.680 0.680 0.690 0.670 0.690 273,000 187,700 0.6875 0.664 0.664 0.673 0.654 0.673 279,741 0.6710 -1.45%
2013-08-06 0 0.690 0.680 0.690 0.660 0.690 460,000 315,120 0.6850 0.673 0.664 0.673 0.644 0.673 471,358 0.6685 -1.43%
2013-08-05 0 0.700 0.690 0.700 0.680 0.700 598,705 417,170 0.6968 0.683 0.673 0.683 0.664 0.683 613,488 0.6800 0.00%
2013-08-02 0 0.700 0.680 0.700 0.670 0.700 727,408 500,661 0.6883 0.683 0.664 0.683 0.654 0.683 745,369 0.6717 1.45%
2013-08-01 0 0.690 0.670 0.690 0.660 0.700 738,000 508,850 0.6895 0.673 0.654 0.673 0.644 0.683 756,222 0.6729 2.99%
2013-07-31 0 0.670 0.670 0.690 0.660 0.690 696,253 477,599 0.6860 0.654 0.654 0.673 0.644 0.673 713,444 0.6694 0.00%
2013-07-30 0 0.670 0.670 0.680 0.650 0.700 1,047,000 718,160 0.6859 0.654 0.654 0.664 0.634 0.683 1,072,852 0.6694 1.52%
2013-07-29 0 0.660 0.660 0.670 0.660 0.660 103,140 68,065 0.6599 0.644 0.644 0.654 0.644 0.644 105,687 0.6440 -1.49%
2013-07-26 0 0.670 0.660 0.670 0.660 0.680 278,408 186,452 0.6697 0.654 0.644 0.654 0.644 0.664 285,282 0.6536 1.52%
2013-07-25 0 0.660 0.660 0.670 0.660 0.680 989,562 669,581 0.6766 0.644 0.644 0.654 0.644 0.664 1,013,996 0.6603 -1.49%
2013-07-24 0 0.670 0.670 0.680 0.660 0.680 429,000 286,660 0.6682 0.654 0.654 0.664 0.644 0.664 439,593 0.6521 -1.47%
2013-07-23 0 0.680 0.660 0.680 0.650 0.680 1,288,410 866,036 0.6722 0.664 0.644 0.664 0.634 0.664 1,320,223 0.6560 3.03%
2013-07-22 0 0.660 0.660 0.670 0.650 0.670 252,000 166,070 0.6590 0.644 0.644 0.654 0.634 0.654 258,222 0.6431 -1.49%
2013-07-19 0 0.670 0.650 0.680 0.640 0.670 312,830 208,856 0.6676 0.654 0.634 0.664 0.625 0.654 320,554 0.6515 1.52%
2013-07-18 0 0.660 0.660 0.670 0.630 0.660 270,000 176,990 0.6555 0.644 0.644 0.654 0.615 0.644 276,667 0.6397 0.00%
2013-07-17 0 0.660 0.660 0.680 0.660 0.660 8,000 5,280 0.6600 0.644 0.644 0.664 0.644 0.644 8,198 0.6441 0.00%
2013-07-16 0 0.660 0.660 0.670 0.660 0.680 841,000 564,390 0.6711 0.644 0.644 0.654 0.644 0.664 861,765 0.6549 0.00%
2013-07-15 0 0.660 0.670 0.680 0.660 0.680 251,000 167,150 0.6659 0.644 0.654 0.664 0.644 0.664 257,198 0.6499 0.00%
2013-07-12 0 0.660 0.660 0.670 0.650 0.670 54,302 36,173 0.6661 0.644 0.644 0.654 0.634 0.654 55,643 0.6501 -1.49%
2013-07-11 0 0.670 0.670 0.680 0.650 0.680 559,825 367,746 0.6569 0.654 0.654 0.664 0.634 0.664 573,648 0.6411 0.00%
2013-07-10 0 0.670 0.670 0.680 0.640 0.680 1,558,817 1,054,754 0.6766 0.654 0.654 0.664 0.625 0.664 1,597,306 0.6603 1.52%
2013-07-09 0 0.660 0.650 0.670 0.640 0.660 108,000 70,280 0.6507 0.644 0.634 0.654 0.625 0.644 110,667 0.6351 0.00%
2013-07-08 0 0.660 0.640 0.660 0.640 0.660 180,000 117,120 0.6507 0.644 0.625 0.644 0.625 0.644 184,444 0.6350 -1.49%
2013-07-05 0 0.670 0.650 0.670 0.640 0.670 788,930 514,776 0.6525 0.654 0.634 0.654 0.625 0.654 808,410 0.6368 3.08%
2013-07-04 0 0.650 0.650 0.670 0.640 0.670 249,000 162,980 0.6545 0.634 0.634 0.654 0.625 0.654 255,148 0.6388 1.56%
2013-07-03 0 0.640 0.640 0.650 0.630 0.650 151,000 97,420 0.6452 0.625 0.625 0.634 0.615 0.634 154,728 0.6296 -1.54%
2013-07-02 0 0.650 0.650 0.660 0.630 0.660 1,092,000 705,330 0.6459 0.634 0.634 0.644 0.615 0.644 1,118,963 0.6303 -2.99%
2013-06-28 0 0.670 0.670 0.680 0.640 0.680 39,000 25,440 0.6523 0.654 0.654 0.664 0.625 0.664 39,963 0.6366 3.08%
2013-06-27 0 0.650 0.650 0.660 0.650 0.680 213,000 139,250 0.6538 0.634 0.634 0.644 0.634 0.664 218,259 0.6380 0.00%
2013-06-26 0 0.650 0.650 0.670 0.640 0.680 292,000 192,030 0.6576 0.634 0.634 0.654 0.625 0.664 299,210 0.6418 0.00%
2013-06-25 0 0.650 0.650 0.660 0.620 0.670 834,000 542,310 0.6503 0.634 0.634 0.644 0.605 0.654 854,593 0.6346 -2.99%
2013-06-24 0 0.670 0.660 0.680 0.660 0.690 655,379 438,520 0.6691 0.654 0.644 0.664 0.644 0.673 671,561 0.6530 -1.47%
2013-06-21 0 0.680 0.670 0.680 0.670 0.680 574,000 390,300 0.6800 0.664 0.654 0.664 0.654 0.664 588,173 0.6636 -2.86%
2013-06-20 0 0.700 0.700 0.710 0.700 0.710 794,000 561,440 0.7071 0.683 0.683 0.693 0.683 0.693 813,605 0.6901 -4.11%
2013-06-19 0 0.730 0.710 0.730 0.670 0.730 922,000 658,660 0.7144 0.712 0.693 0.712 0.654 0.712 944,765 0.6972 5.80%
2013-06-18 0 0.690 0.690 0.700 0.680 0.690 393,016 271,130 0.6899 0.673 0.673 0.683 0.664 0.673 402,720 0.6732 -1.43%
2013-06-17 0 0.700 0.680 0.700 0.670 0.700 301,000 204,880 0.6807 0.683 0.664 0.683 0.654 0.683 308,432 0.6643 -1.41%
2013-06-14 0 0.710 0.670 0.710 0.650 0.710 1,440,000 988,050 0.6861 0.693 0.654 0.693 0.634 0.693 1,475,556 0.6696 5.97%
2013-06-13 0 0.670 0.650 0.670 0.630 0.670 207,000 134,620 0.6503 0.654 0.634 0.654 0.615 0.654 212,111 0.6347 1.52%
2013-06-11 0 0.660 0.650 0.680 0.640 0.690 1,430,000 947,760 0.6628 0.644 0.634 0.664 0.625 0.673 1,465,309 0.6468 -1.49%
2013-06-10 0 0.670 0.670 0.680 0.660 0.680 314,000 211,320 0.6730 0.654 0.654 0.664 0.644 0.664 321,753 0.6568 -1.47%
2013-06-07 0 0.680 0.680 0.690 0.680 0.700 707,731 486,580 0.6875 0.664 0.664 0.673 0.664 0.683 725,206 0.6710 0.00%
2013-06-06 0 0.680 0.680 0.710 0.680 0.700 330,000 229,420 0.6952 0.664 0.664 0.693 0.664 0.683 338,148 0.6785 -2.86%
2013-06-05 0 0.700 0.700 0.710 0.680 0.700 708,000 494,130 0.6979 0.683 0.683 0.693 0.664 0.683 725,481 0.6811 1.45%
2013-06-04 0 0.690 0.690 0.700 0.690 0.710 698,000 487,490 0.6984 0.673 0.673 0.683 0.673 0.693 715,235 0.6816 -2.82%
2013-06-03 0 0.710 0.710 0.720 0.710 0.720 368,000 263,190 0.7152 0.693 0.693 0.703 0.693 0.703 377,086 0.6980 -2.74%
2013-05-31 0 0.730 0.730 0.750 0.730 0.760 268,000 199,750 0.7453 0.712 0.712 0.732 0.712 0.742 274,617 0.7274 -1.35%
2013-05-30 0 0.740 0.740 0.760 0.740 0.760 1,003,422 754,545 0.7520 0.722 0.722 0.742 0.722 0.742 1,028,198 0.7339 -1.33%
2013-05-29 0 0.750 0.750 0.760 0.730 0.760 677,000 506,750 0.7485 0.732 0.732 0.742 0.712 0.742 693,716 0.7305 1.35%
2013-05-28 0 0.740 0.740 0.760 0.720 0.740 622,690 451,683 0.7254 0.722 0.722 0.742 0.703 0.722 638,065 0.7079 0.00%
2013-05-27 0 0.740 0.740 0.750 0.700 0.750 1,187,140 866,658 0.7300 0.722 0.722 0.732 0.683 0.732 1,216,452 0.7124 -2.63%
2013-05-24 0 0.760 0.760 0.770 0.720 0.770 1,002,816 758,259 0.7561 0.742 0.742 0.751 0.703 0.751 1,027,577 0.7379 1.33%
2013-05-23 0 0.750 0.720 0.750 0.670 0.760 1,364,000 994,070 0.7288 0.732 0.703 0.732 0.654 0.742 1,397,679 0.7112 0.00%
2013-05-22 0 0.750 0.750 0.770 0.740 0.750 17,323 12,972 0.7488 0.732 0.732 0.751 0.722 0.732 17,751 0.7308 0.00%
2013-05-21 0 0.750 0.750 0.760 0.750 0.770 216,000 162,240 0.7511 0.732 0.732 0.742 0.732 0.751 221,333 0.7330 -2.60%
2013-05-20 0 0.770 0.770 0.780 0.750 0.790 695,688 535,636 0.7699 0.751 0.751 0.761 0.732 0.771 712,865 0.7514 2.67%
2013-05-16 0 0.750 0.750 0.760 0.740 0.760 633,000 477,110 0.7537 0.732 0.732 0.742 0.722 0.742 648,630 0.7356 0.00%
2013-05-15 0 0.750 0.750 0.760 0.740 0.760 517,281 389,216 0.7524 0.732 0.732 0.742 0.722 0.742 530,053 0.7343 1.35%
2013-05-14 0 0.740 0.740 0.750 0.740 0.760 969,000 723,390 0.7465 0.722 0.722 0.732 0.722 0.742 992,926 0.7285 0.00%
2013-05-13 0 0.740 0.740 0.750 0.730 0.770 1,289,000 975,830 0.7570 0.722 0.722 0.732 0.712 0.751 1,320,827 0.7388 -1.33%
2013-05-10 0 0.750 0.750 0.770 0.710 0.760 1,225,028 897,409 0.7326 0.732 0.732 0.751 0.693 0.742 1,255,276 0.7149 5.63%
2013-05-09 0 0.710 0.700 0.710 0.700 0.710 244,000 173,130 0.7095 0.693 0.683 0.693 0.683 0.693 250,025 0.6925 0.00%
2013-05-08 0 0.710 0.710 0.730 0.690 0.730 1,115,000 794,430 0.7125 0.693 0.693 0.712 0.673 0.712 1,142,531 0.6953 1.43%
2013-05-07 0 0.700 0.700 0.710 0.670 0.710 2,225,126 1,540,481 0.6923 0.683 0.683 0.693 0.654 0.693 2,280,067 0.6756 4.48%
2013-05-06 0 0.670 0.660 0.670 0.660 0.670 437,000 288,830 0.6609 0.654 0.644 0.654 0.644 0.654 447,790 0.6450 3.08%
2013-05-03 0 0.650 0.650 0.660 0.640 0.660 613,000 400,730 0.6537 0.634 0.634 0.644 0.625 0.644 628,136 0.6380 -1.52%
2013-05-02 0 0.660 0.650 0.670 0.640 0.660 696,000 452,840 0.6506 0.644 0.634 0.654 0.625 0.644 713,185 0.6350 0.00%
2013-04-30 0 0.660 0.660 0.670 0.660 0.670 482,323 320,616 0.6647 0.644 0.644 0.654 0.644 0.654 494,232 0.6487 -1.49%
2013-04-29 0 0.670 0.670 0.680 0.660 0.680 241,140 161,896 0.6714 0.654 0.654 0.664 0.644 0.664 247,094 0.6552 0.00%
2013-04-26 0 0.670 0.670 0.680 0.660 0.680 394,041 264,658 0.6717 0.654 0.654 0.664 0.644 0.664 403,770 0.6555 0.00%
2013-04-25 0 0.670 0.670 0.680 0.660 0.680 1,061,000 713,520 0.6725 0.654 0.654 0.664 0.644 0.664 1,087,198 0.6563 -1.47%
2013-04-24 0 0.680 0.680 0.690 0.660 0.690 3,641,000 2,435,930 0.6690 0.664 0.664 0.673 0.644 0.673 3,730,901 0.6529 -2.86%
2013-04-23 0 0.700 0.690 0.700 0.680 0.710 214,000 150,460 0.7031 0.683 0.673 0.683 0.664 0.693 219,284 0.6861 -1.41%
2013-04-22 0 0.710 0.700 0.710 0.680 0.710 65,661 45,386 0.6912 0.693 0.683 0.693 0.664 0.693 67,282 0.6746 2.90%
2013-04-19 0 0.690 0.690 0.700 0.680 0.700 310,866 214,327 0.6895 0.673 0.673 0.683 0.664 0.683 318,542 0.6728 0.00%
2013-04-18 0 0.690 0.690 0.700 0.680 0.700 184,000 126,960 0.6900 0.673 0.673 0.683 0.664 0.683 188,543 0.6734 -1.43%
2013-04-17 0 0.700 0.700 0.710 0.690 0.700 178,000 124,490 0.6994 0.683 0.683 0.693 0.673 0.683 182,395 0.6825 1.45%
2013-04-16 0 0.690 0.690 0.700 0.680 0.700 562,000 386,840 0.6883 0.673 0.673 0.683 0.664 0.683 575,877 0.6717 -1.43%
2013-04-15 0 0.700 0.690 0.700 0.680 0.710 101,000 70,070 0.6938 0.683 0.673 0.683 0.664 0.693 103,494 0.6770 -1.41%
2013-04-12 0 0.710 0.700 0.710 0.700 0.730 353,000 253,570 0.7183 0.693 0.683 0.693 0.683 0.712 361,716 0.7010 1.43%
2013-04-11 0 0.700 0.690 0.700 0.690 0.720 169,000 119,330 0.7061 0.683 0.673 0.683 0.673 0.703 173,173 0.6891 0.00%
2013-04-10 0 0.700 0.700 0.710 0.670 0.700 393,000 268,980 0.6844 0.683 0.683 0.693 0.654 0.683 402,704 0.6679 1.45%
2013-04-09 0 0.690 0.690 0.710 0.670 0.700 299,422 207,252 0.6922 0.673 0.673 0.693 0.654 0.683 306,815 0.6755 2.99%
2013-04-08 0 0.670 0.670 0.680 0.650 0.680 1,526,000 1,004,080 0.6580 0.654 0.654 0.664 0.634 0.664 1,563,679 0.6421 -1.47%
2013-04-05 0 0.680 0.670 0.690 0.660 0.710 1,406,000 963,670 0.6854 0.664 0.654 0.673 0.644 0.693 1,440,716 0.6689 -4.23%
2013-04-03 0 0.710 0.710 0.720 0.710 0.730 363,000 259,310 0.7144 0.693 0.693 0.703 0.693 0.712 371,963 0.6971 -2.74%
2013-04-02 0 0.730 0.720 0.730 0.720 0.740 614,253 447,617 0.7287 0.712 0.703 0.712 0.703 0.722 629,420 0.7112 -1.35%
2013-03-28 0 0.740 0.740 0.750 0.730 0.760 479,000 356,350 0.7439 0.722 0.722 0.732 0.712 0.742 490,827 0.7260 -2.63%
2013-03-27 0 0.760 0.760 0.770 0.740 0.760 317,563 240,324 0.7568 0.742 0.742 0.751 0.722 0.742 325,404 0.7385 0.00%
2013-03-26 0 0.760 0.740 0.760 0.730 0.760 532,169 400,371 0.7523 0.742 0.722 0.742 0.712 0.742 545,309 0.7342 2.70%
2013-03-25 0 0.740 0.740 0.750 0.730 0.760 515,000 385,670 0.7489 0.722 0.722 0.732 0.712 0.742 527,716 0.7308 1.37%
2013-03-22 0 0.730 0.730 0.750 0.720 0.750 685,000 505,190 0.7375 0.712 0.712 0.732 0.703 0.732 701,914 0.7197 -1.35%
2013-03-21 0 0.740 0.740 0.750 0.740 0.750 244,000 180,890 0.7414 0.722 0.722 0.732 0.722 0.732 250,025 0.7235 -1.33%
2013-03-20 0 0.750 0.730 0.750 0.730 0.750 592,000 436,330 0.7370 0.732 0.712 0.732 0.712 0.732 606,617 0.7193 1.35%
2013-03-19 0 0.740 0.730 0.740 0.720 0.740 219,000 160,960 0.7350 0.722 0.712 0.722 0.703 0.722 224,407 0.7173 0.00%
2013-03-18 0 0.740 0.730 0.740 0.710 0.750 1,416,000 1,025,960 0.7245 0.722 0.712 0.722 0.693 0.732 1,450,963 0.7071 0.00%
2013-03-15 0 0.740 0.740 0.760 0.740 0.760 365,000 272,400 0.7463 0.722 0.722 0.742 0.722 0.742 374,012 0.7283 -1.33%
2013-03-14 0 0.750 0.750 0.760 0.750 0.760 739,281 554,852 0.7505 0.732 0.732 0.742 0.732 0.742 757,535 0.7324 -1.32%
2013-03-13 0 0.760 0.760 0.770 0.750 0.770 956,000 728,570 0.7621 0.742 0.742 0.751 0.732 0.751 979,605 0.7437 0.00%
2013-03-12 0 0.760 0.760 0.770 0.760 0.770 325,000 248,580 0.7649 0.742 0.742 0.751 0.742 0.751 333,025 0.7464 -1.30%
2013-03-11 0 0.770 0.770 0.780 0.760 0.780 1,438,140 1,110,443 0.7721 0.751 0.751 0.761 0.742 0.761 1,473,650 0.7535 -1.28%
2013-03-08 0 0.780 0.770 0.790 0.770 0.790 1,150,409 902,932 0.7849 0.761 0.751 0.771 0.751 0.771 1,178,814 0.7660 1.30%
2013-03-07 0 0.770 0.770 0.780 0.760 0.780 1,582,000 1,216,290 0.7688 0.751 0.751 0.761 0.742 0.761 1,621,062 0.7503 -1.28%
2013-03-06 0 0.780 0.770 0.780 0.760 0.790 1,343,225 1,042,616 0.7762 0.761 0.751 0.761 0.742 0.771 1,376,391 0.7575 2.63%
2013-03-05 0 0.760 0.760 0.770 0.760 0.780 888,000 683,070 0.7692 0.742 0.742 0.751 0.742 0.761 909,926 0.7507 -1.30%
2013-03-04 0 0.770 0.760 0.770 0.760 0.770 1,762,957 1,351,398 0.7666 0.751 0.742 0.751 0.742 0.751 1,806,487 0.7481 0.00%
2013-03-01 0 0.770 0.770 0.800 0.770 0.810 1,350,000 1,058,650 0.7842 0.751 0.751 0.781 0.751 0.790 1,383,333 0.7653 -4.94%
2013-02-28 0 0.810 0.790 0.800 0.790 0.810 898,153 716,743 0.7980 0.790 0.771 0.781 0.771 0.790 920,330 0.7788 3.85%
2013-02-27 0 0.780 0.770 0.790 0.760 0.790 431,000 334,030 0.7750 0.761 0.751 0.771 0.742 0.771 441,642 0.7563 1.30%
2013-02-26 0 0.770 0.770 0.780 0.770 0.800 2,048,000 1,606,320 0.7843 0.751 0.751 0.761 0.751 0.781 2,098,568 0.7654 -3.75%
2013-02-25 0 0.800 0.790 0.800 0.790 0.830 1,834,070 1,480,767 0.8074 0.781 0.771 0.781 0.771 0.810 1,879,356 0.7879 -2.44%
2013-02-22 0 0.820 0.820 0.830 0.810 0.830 457,070 377,174 0.8252 0.800 0.800 0.810 0.790 0.810 468,356 0.8053 -1.20%
2013-02-21 0 0.830 0.830 0.840 0.830 0.850 750,000 629,110 0.8388 0.810 0.810 0.820 0.810 0.830 768,519 0.8186 -2.35%
2013-02-20 0 0.850 0.850 0.860 0.850 0.860 1,247,436 1,070,043 0.8578 0.830 0.830 0.839 0.830 0.839 1,278,237 0.8371 -1.16%
2013-02-19 0 0.860 0.860 0.870 0.860 0.880 1,055,000 917,860 0.8700 0.839 0.839 0.849 0.839 0.859 1,081,049 0.8490 -3.37%
2013-02-18 0 0.890 0.880 0.890 0.860 0.890 1,675,000 1,477,560 0.8821 0.869 0.859 0.869 0.839 0.869 1,716,358 0.8609 3.49%
2013-02-15 0 0.860 0.860 0.870 0.850 0.870 1,255,422 1,075,601 0.8568 0.839 0.839 0.849 0.830 0.849 1,286,420 0.8361 0.00%
2013-02-14 0 0.860 0.860 0.870 0.860 0.880 562,000 488,540 0.8693 0.839 0.839 0.849 0.839 0.859 575,877 0.8483 -1.15%
2013-02-08 0 0.870 0.870 0.880 0.850 0.870 1,038,000 894,780 0.8620 0.849 0.849 0.859 0.830 0.849 1,063,630 0.8413 0.00%
2013-02-07 0 0.870 0.870 0.880 0.860 0.870 979,000 846,180 0.8643 0.849 0.849 0.859 0.839 0.849 1,003,173 0.8435 0.00%
2013-02-06 0 0.870 0.860 0.870 0.860 0.880 835,000 726,790 0.8704 0.849 0.839 0.849 0.839 0.859 855,617 0.8494 1.16%
2013-02-05 0 0.860 0.850 0.860 0.860 0.880 1,080,000 936,260 0.8669 0.839 0.830 0.839 0.839 0.859 1,106,667 0.8460 -3.37%
2013-02-04 0 0.890 0.880 0.900 0.880 0.910 2,220,844 1,984,657 0.8936 0.869 0.859 0.878 0.859 0.888 2,275,680 0.8721 -2.20%
2013-02-01 0 0.910 0.900 0.910 0.880 0.930 2,275,000 2,056,920 0.9041 0.888 0.878 0.888 0.859 0.908 2,331,173 0.8824 2.25%
2013-01-31 0 0.890 0.880 0.900 0.880 0.900 1,579,000 1,412,680 0.8947 0.869 0.859 0.878 0.859 0.878 1,617,988 0.8731 -3.26%
2013-01-30 0 0.920 0.900 0.930 0.890 0.930 3,158,000 2,859,980 0.9056 0.898 0.878 0.908 0.869 0.908 3,235,975 0.8838 3.37%
2013-01-29 0 0.890 0.900 0.910 0.890 0.920 1,220,296 1,106,976 0.9071 0.869 0.878 0.888 0.869 0.898 1,250,427 0.8853 -1.11%
2013-01-28 0 0.900 0.900 0.910 0.890 0.910 762,000 683,910 0.8975 0.878 0.878 0.888 0.869 0.888 780,815 0.8759 -1.10%
2013-01-25 0 0.910 0.900 0.910 0.900 0.950 2,019,281 1,859,272 0.9208 0.888 0.878 0.888 0.878 0.927 2,069,140 0.8986 -4.21%
2013-01-24 0 0.950 0.950 0.970 0.950 0.980 3,201,422 3,090,368 0.9653 0.927 0.927 0.947 0.927 0.956 3,280,469 0.9421 0.00%
2013-01-23 0 0.950 0.950 0.970 0.950 0.980 930,000 897,470 0.9650 0.927 0.927 0.947 0.927 0.956 952,963 0.9418 -2.06%
2013-01-22 0 0.970 0.960 0.980 0.950 0.980 1,837,844 1,777,244 0.9670 0.947 0.937 0.956 0.927 0.956 1,883,223 0.9437 1.04%
2013-01-21 0 0.960 0.960 0.970 0.960 0.980 1,191,281 1,151,191 0.9663 0.937 0.937 0.947 0.937 0.956 1,220,695 0.9431 -2.04%
2013-01-18 0 0.980 0.980 0.990 0.960 1.000 2,073,999 2,035,859 0.9816 0.956 0.956 0.966 0.937 0.976 2,125,209 0.9580 0.00%
2013-01-17 0 0.980 0.980 0.990 0.940 1.000 2,824,408 2,745,839 0.9722 0.956 0.956 0.966 0.917 0.976 2,894,146 0.9488 1.03%
2013-01-16 0 0.970 0.960 0.970 0.950 0.970 1,744,000 1,676,190 0.9611 0.947 0.937 0.947 0.927 0.947 1,787,062 0.9380 2.11%
2013-01-15 0 0.950 0.950 0.960 0.950 0.980 2,037,724 1,966,331 0.9650 0.927 0.927 0.937 0.927 0.956 2,088,038 0.9417 -3.06%
2013-01-14 0 0.980 0.970 0.980 0.940 0.990 3,038,000 2,939,770 0.9677 0.956 0.947 0.956 0.917 0.966 3,113,012 0.9443 5.38%
2013-01-11 0 0.930 0.930 0.940 0.930 0.980 2,655,845 2,504,874 0.9432 0.908 0.908 0.917 0.908 0.956 2,721,421 0.9204 -4.12%
2013-01-10 0 0.970 0.970 0.980 0.950 1.010 2,624,422 2,575,208 0.9812 0.947 0.947 0.956 0.927 0.986 2,689,223 0.9576 -2.02%
2013-01-09 0 0.990 0.980 0.990 0.960 1.010 4,256,324 4,215,967 0.9905 0.966 0.956 0.966 0.937 0.986 4,361,418 0.9667 0.00%
2013-01-08 0 0.990 0.960 0.990 0.930 1.000 7,420,985 7,194,950 0.9695 0.966 0.937 0.966 0.908 0.976 7,604,219 0.9462 3.13%
2013-01-07 0 0.960 0.950 0.960 0.900 0.960 5,119,788 4,769,014 0.9315 0.937 0.927 0.937 0.878 0.937 5,246,203 0.9090 4.35%
2013-01-04 0 0.920 0.900 0.910 0.880 0.920 2,519,816 2,268,219 0.9002 0.898 0.878 0.888 0.859 0.898 2,582,034 0.8785 0.00%
2013-01-03 0 0.920 0.910 0.920 0.870 0.940 5,602,084 5,132,563 0.9162 0.898 0.888 0.898 0.849 0.917 5,740,407 0.8941 1.10%
2013-01-02 0 0.910 0.900 0.910 0.860 0.930 3,049,549 2,730,545 0.8954 0.888 0.878 0.888 0.839 0.908 3,124,847 0.8738 5.81%
2012-12-31 0 0.860 0.860 0.870 0.860 0.870 134,225 116,076 0.8648 0.839 0.839 0.849 0.839 0.849 137,539 0.8439 0.00%
2012-12-28 0 0.860 0.860 0.870 0.840 0.890 1,337,000 1,164,880 0.8713 0.839 0.839 0.849 0.820 0.869 1,370,012 0.8503 0.00%
2012-12-27 0 0.860 0.850 0.860 0.830 0.860 447,000 381,390 0.8532 0.839 0.830 0.839 0.810 0.839 458,037 0.8327 3.61%
2012-12-24 0 0.830 0.820 0.840 0.820 0.830 90,225 74,280 0.8233 0.810 0.800 0.820 0.800 0.810 92,453 0.8034 0.00%
2012-12-21 0 0.830 0.830 0.840 0.830 0.850 629,000 528,050 0.8395 0.810 0.810 0.820 0.810 0.830 644,531 0.8193 -2.35%
2012-12-20 0 0.850 0.850 0.860 0.840 0.870 690,848 589,808 0.8537 0.830 0.830 0.839 0.820 0.849 707,906 0.8332 -1.16%
2012-12-19 0 0.860 0.860 0.870 0.820 0.860 2,543,971 2,140,430 0.8414 0.839 0.839 0.849 0.800 0.839 2,606,785 0.8211 4.88%
2012-12-18 0 0.820 0.820 0.830 0.810 0.820 533,982 435,885 0.8163 0.800 0.800 0.810 0.790 0.800 547,167 0.7966 1.23%
2012-12-17 0 0.810 0.810 0.820 0.810 0.830 390,000 320,010 0.8205 0.790 0.790 0.800 0.790 0.810 399,630 0.8008 -1.22%
2012-12-14 0 0.820 0.820 0.830 0.800 0.840 2,050,549 1,687,669 0.8230 0.800 0.800 0.810 0.781 0.820 2,101,180 0.8032 2.50%
2012-12-13 0 0.800 0.800 0.810 0.800 0.810 316,957 255,731 0.8068 0.781 0.781 0.790 0.781 0.790 324,783 0.7874 0.00%
2012-12-12 0 0.800 0.800 0.810 0.770 0.810 1,566,633 1,250,423 0.7982 0.781 0.781 0.790 0.751 0.790 1,605,315 0.7789 1.27%
2012-12-11 0 0.790 0.790 0.800 0.790 0.810 728,091 586,251 0.8052 0.771 0.771 0.781 0.771 0.790 746,069 0.7858 -1.25%
2012-12-10 0 0.800 0.800 0.810 0.790 0.810 908,718 725,673 0.7986 0.781 0.781 0.790 0.771 0.790 931,155 0.7793 2.56%
2012-12-07 0 0.780 0.780 0.790 0.770 0.790 563,563 442,652 0.7855 0.761 0.761 0.771 0.751 0.771 577,478 0.7665 0.00%
2012-12-06 0 0.780 0.780 0.790 0.770 0.790 686,000 537,280 0.7832 0.761 0.761 0.771 0.751 0.771 702,938 0.7643 0.00%
2012-12-05 0 0.780 0.770 0.790 0.760 0.790 525,562 409,664 0.7795 0.761 0.751 0.771 0.742 0.771 538,539 0.7607 0.00%
2012-12-04 0 0.780 0.770 0.780 0.750 0.780 540,846 413,394 0.7643 0.761 0.751 0.761 0.732 0.761 554,200 0.7459 2.63%
2012-12-03 0 0.760 0.760 0.790 0.750 0.780 1,186,709 906,174 0.7636 0.742 0.742 0.771 0.732 0.761 1,216,010 0.7452 -1.30%
2012-11-30 0 0.770 0.770 0.780 0.770 0.790 590,816 463,633 0.7847 0.751 0.751 0.761 0.751 0.771 605,404 0.7658 -2.53%
2012-11-29 0 0.790 0.780 0.790 0.770 0.790 281,000 221,930 0.7898 0.771 0.761 0.771 0.751 0.771 287,938 0.7708 1.28%
2012-11-28 0 0.780 0.770 0.780 0.770 0.780 616,985 479,258 0.7768 0.761 0.751 0.761 0.751 0.761 632,219 0.7581 0.00%
2012-11-27 0 0.780 0.780 0.790 0.780 0.800 896,000 701,780 0.7832 0.761 0.761 0.771 0.761 0.781 918,123 0.7644 0.00%
2012-11-26 0 0.780 0.770 0.780 0.780 0.820 6,619,873 5,223,809 0.7891 0.761 0.751 0.761 0.761 0.800 6,783,327 0.7701 -4.88%
2012-11-23 0 0.820 0.810 0.820 0.810 0.840 2,384,000 1,961,550 0.8228 0.800 0.790 0.800 0.790 0.820 2,442,864 0.8030 -2.38%
2012-11-22 0 0.840 0.840 0.850 0.840 0.870 195,676 166,477 0.8508 0.820 0.820 0.830 0.820 0.849 200,508 0.8303 -2.33%
2012-11-21 0 0.860 0.860 0.890 0.820 0.900 1,058,000 929,940 0.8790 0.839 0.839 0.869 0.800 0.878 1,084,123 0.8578 1.18%
2012-11-20 0 0.850 0.850 0.880 0.850 0.880 205,281 176,054 0.8576 0.830 0.830 0.859 0.830 0.859 210,350 0.8370 0.00%
2012-11-19 0 0.850 0.850 0.870 0.850 0.860 127,000 108,450 0.8539 0.830 0.830 0.849 0.830 0.839 130,136 0.8334 -2.30%
2012-11-16 0 0.870 0.870 0.880 0.860 0.880 184,000 158,740 0.8627 0.849 0.849 0.859 0.839 0.859 188,543 0.8419 2.35%
2012-11-15 0 0.850 0.850 0.860 0.850 0.850 384,000 326,400 0.8500 0.830 0.830 0.839 0.830 0.830 393,481 0.8295 0.00%
2012-11-14 0 0.850 0.850 0.880 0.830 0.850 186,281 156,997 0.8428 0.830 0.830 0.859 0.810 0.830 190,881 0.8225 1.19%
2012-11-13 0 0.840 0.830 0.870 0.840 0.860 261,000 220,300 0.8441 0.820 0.810 0.849 0.820 0.839 267,444 0.8237 -2.33%
2012-11-12 0 0.860 0.860 0.870 0.860 0.890 460,000 402,830 0.8757 0.839 0.839 0.849 0.839 0.869 471,358 0.8546 -3.37%
2012-11-09 0 0.890 0.890 0.900 0.880 0.900 314,000 279,230 0.8893 0.869 0.869 0.878 0.859 0.878 321,753 0.8678 -1.11%
2012-11-08 0 0.900 0.900 0.910 0.890 0.920 346,000 314,330 0.9085 0.878 0.878 0.888 0.869 0.898 354,543 0.8866 -2.17%
2012-11-07 0 0.920 0.920 0.930 0.900 0.930 235,000 215,900 0.9187 0.898 0.898 0.908 0.878 0.908 240,802 0.8966 0.00%
2012-11-06 0 0.920 0.910 0.920 0.900 0.930 303,056 276,338 0.9118 0.898 0.888 0.898 0.878 0.908 310,539 0.8899 2.22%
2012-11-05 0 0.900 0.900 0.910 0.880 0.920 301,000 269,840 0.8965 0.878 0.878 0.888 0.859 0.898 308,432 0.8749 -2.17%
2012-11-02 0 0.920 0.910 0.930 0.920 0.940 523,041 483,808 0.9250 0.898 0.888 0.908 0.898 0.917 535,956 0.9027 1.10%
2012-11-01 0 0.910 0.900 0.930 0.890 0.930 777,282 711,523 0.9154 0.888 0.878 0.908 0.869 0.908 796,474 0.8933 2.25%
2012-10-31 0 0.890 0.890 0.900 0.890 0.910 1,177,000 1,049,330 0.8915 0.869 0.869 0.878 0.869 0.888 1,206,062 0.8700 0.00%
2012-10-30 0 0.890 0.890 0.900 0.880 0.950 513,281 461,746 0.8996 0.869 0.869 0.878 0.859 0.927 525,955 0.8779 1.14%
2012-10-29 0 0.880 0.880 0.900 0.850 0.900 258,000 228,980 0.8875 0.859 0.859 0.878 0.830 0.878 264,370 0.8661 2.33%
2012-10-26 0 0.860 0.860 0.870 0.840 0.920 672,514 581,291 0.8644 0.839 0.839 0.849 0.820 0.898 689,119 0.8435 -3.37%
2012-10-25 0 0.890 0.890 0.910 0.880 0.970 820,071 757,994 0.9243 0.869 0.869 0.888 0.859 0.947 840,320 0.9020 -8.25%
2012-10-24 0 0.970 0.960 0.970 0.930 0.970 1,605,161 1,529,976 0.9532 0.947 0.937 0.947 0.908 0.947 1,644,795 0.9302 4.30%
2012-10-22 0 0.930 0.920 0.930 0.900 0.940 770,141 710,294 0.9223 0.908 0.898 0.908 0.878 0.917 789,157 0.9001 2.20%
2012-10-19 0 0.910 0.910 0.920 0.890 0.950 1,578,986 1,445,637 0.9155 0.888 0.888 0.898 0.869 0.927 1,617,973 0.8935 2.25%
2012-10-18 0 0.890 0.890 0.900 0.790 0.930 4,509,689 3,964,728 0.8792 0.869 0.869 0.878 0.771 0.908 4,621,039 0.8580 11.25%
2012-10-17 0 0.800 0.800 0.810 0.800 0.810 416,000 333,620 0.8020 0.781 0.781 0.790 0.781 0.790 426,272 0.7826 0.00%
2012-10-16 0 0.800 0.800 0.820 0.800 0.810 77,000 61,930 0.8043 0.781 0.781 0.800 0.781 0.790 78,901 0.7849 -2.44%
2012-10-15 0 0.820 0.800 0.820 0.790 0.820 356,704 285,622 0.8007 0.800 0.781 0.800 0.771 0.800 365,512 0.7814 2.50%
2012-10-12 0 0.800 0.800 0.820 0.790 0.820 306,217 247,092 0.8069 0.781 0.781 0.800 0.771 0.800 313,778 0.7875 1.27%
2012-10-11 0 0.790 0.790 0.800 0.780 0.800 338,056 268,631 0.7946 0.771 0.771 0.781 0.761 0.781 346,403 0.7755 -1.25%
2012-10-10 0 0.800 0.790 0.810 0.780 0.810 108,408 86,384 0.7968 0.781 0.771 0.790 0.761 0.790 111,085 0.7776 -1.23%
2012-10-09 0 0.810 0.810 0.840 0.770 0.850 538,366 441,122 0.8194 0.790 0.790 0.820 0.751 0.830 551,659 0.7996 2.53%
2012-10-08 0 0.790 0.790 0.810 0.780 0.810 253,000 199,800 0.7897 0.771 0.771 0.790 0.761 0.790 259,247 0.7707 -3.66%
2012-10-05 0 0.820 0.810 0.820 0.770 0.840 1,701,000 1,387,320 0.8156 0.800 0.790 0.800 0.751 0.820 1,743,000 0.7959 3.80%
2012-10-04 0 0.790 0.760 0.800 0.740 0.790 864,000 667,280 0.7723 0.771 0.742 0.781 0.722 0.771 885,333 0.7537 6.76%
2012-10-03 0 0.740 0.730 0.740 0.730 0.750 436,500 323,680 0.7415 0.722 0.712 0.722 0.712 0.732 447,278 0.7237 0.00%
2012-09-28 0 0.740 0.740 0.750 0.730 0.750 185,281 137,253 0.7408 0.722 0.722 0.732 0.712 0.732 189,856 0.7229 0.00%
2012-09-27 0 0.740 0.730 0.740 0.730 0.740 151,141 111,430 0.7373 0.722 0.712 0.722 0.712 0.722 154,873 0.7195 1.37%
2012-09-26 0 0.730 0.730 0.740 0.730 0.750 493,000 363,100 0.7365 0.712 0.712 0.722 0.712 0.732 505,173 0.7188 -3.95%
2012-09-25 0 0.760 0.750 0.760 0.750 0.770 116,281 87,852 0.7555 0.742 0.732 0.742 0.732 0.751 119,152 0.7373 0.00%
2012-09-24 0 0.760 0.760 0.770 0.750 0.770 278,000 212,470 0.7643 0.742 0.742 0.751 0.732 0.751 284,864 0.7459 -1.30%
2012-09-21 0 0.770 0.770 0.780 0.760 0.780 319,423 247,523 0.7749 0.751 0.751 0.761 0.742 0.761 327,310 0.7562 0.00%
2012-09-20 0 0.770 0.760 0.780 0.760 0.790 109,000 83,670 0.7676 0.751 0.742 0.761 0.742 0.771 111,691 0.7491 0.00%
2012-09-19 0 0.770 0.770 0.780 0.750 0.780 437,140 334,553 0.7653 0.751 0.751 0.761 0.732 0.761 447,934 0.7469 -1.28%
2012-09-18 0 0.780 0.760 0.780 0.750 0.780 265,127 203,332 0.7669 0.761 0.742 0.761 0.732 0.761 271,673 0.7484 0.00%
2012-09-17 0 0.780 0.780 0.790 0.760 0.820 1,302,235 1,013,809 0.7785 0.761 0.761 0.771 0.742 0.800 1,334,389 0.7598 -2.50%
2012-09-14 0 0.800 0.790 0.800 0.740 0.800 1,822,961 1,416,026 0.7768 0.781 0.771 0.781 0.722 0.781 1,867,972 0.7581 9.59%
2012-09-13 0 0.730 0.730 0.740 0.730 0.780 292,028 219,070 0.7502 0.712 0.712 0.722 0.712 0.761 299,239 0.7321 -2.67%
2012-09-12 0 0.750 0.740 0.750 0.710 0.760 552,126 409,529 0.7417 0.732 0.722 0.732 0.693 0.742 565,759 0.7239 1.35%
2012-09-11 0 0.740 0.730 0.740 0.720 0.750 401,000 295,050 0.7358 0.722 0.712 0.722 0.703 0.732 410,901 0.7181 -2.63%
2012-09-10 0 0.760 0.760 0.770 0.740 0.770 662,000 503,850 0.7611 0.742 0.742 0.751 0.722 0.751 678,346 0.7428 0.00%
2012-09-07 0 0.760 0.750 0.760 0.730 0.830 1,371,690 1,029,746 0.7507 0.742 0.732 0.742 0.712 0.810 1,405,559 0.7326 0.00%
2012-09-06 0 0.760 0.740 0.760 0.710 0.770 131,000 96,140 0.7339 0.742 0.722 0.742 0.693 0.751 134,235 0.7162 5.56%
2012-09-05 0 0.720 0.720 0.730 0.720 0.740 372,161 269,792 0.7249 0.703 0.703 0.712 0.703 0.722 381,350 0.7075 -1.37%
2012-09-04 0 0.730 0.730 0.740 0.730 0.730 119,493 87,234 0.7300 0.712 0.712 0.722 0.712 0.712 122,443 0.7124 -1.35%
2012-09-03 0 0.740 0.740 0.750 0.720 0.740 1,158,946 847,022 0.7309 0.722 0.722 0.732 0.703 0.722 1,187,562 0.7132 2.78%
2012-08-31 0 0.720 0.720 0.750 0.720 0.750 284,676 210,969 0.7411 0.703 0.703 0.732 0.703 0.732 291,705 0.7232 -2.70%
2012-08-30 0 0.740 0.730 0.770 0.730 0.750 343,000 255,540 0.7450 0.722 0.712 0.751 0.712 0.732 351,469 0.7271 -1.33%
2012-08-29 0 0.750 0.750 0.770 0.750 0.800 587,000 450,550 0.7675 0.732 0.732 0.751 0.732 0.781 601,494 0.7491 -1.32%
2012-08-28 0 0.760 0.750 0.760 0.750 0.770 171,000 130,930 0.7657 0.742 0.732 0.742 0.732 0.751 175,222 0.7472 1.33%
2012-08-27 0 0.750 0.750 0.760 0.750 0.780 924,262 704,030 0.7617 0.732 0.732 0.742 0.732 0.761 947,083 0.7434 -3.85%
2012-08-24 0 0.780 0.780 0.790 0.760 0.800 946,548 742,384 0.7843 0.761 0.761 0.771 0.742 0.781 969,920 0.7654 -1.27%
2012-08-23 0 0.790 0.790 0.810 0.760 0.810 569,000 453,920 0.7978 0.771 0.771 0.790 0.742 0.790 583,049 0.7785 -1.25%
2012-08-22 0 0.800 0.780 0.800 - - 54,000 43,200 0.8000 0.781 0.761 0.781 - - 55,333 0.7807 0.00%
2012-08-21 0 0.800 0.800 0.810 0.800 0.800 56,000 44,800 0.8000 0.781 0.781 0.790 0.781 0.781 57,383 0.7807 0.00%
2012-08-20 0 0.800 0.800 0.810 0.770 0.820 1,350,000 1,073,470 0.7952 0.781 0.781 0.790 0.751 0.800 1,383,333 0.7760 -2.44%
2012-08-17 0 0.820 0.800 0.830 0.800 0.820 181,197 147,051 0.8116 0.800 0.781 0.810 0.781 0.800 185,671 0.7920 -1.20%
2012-08-16 0 0.830 0.810 0.830 0.800 0.830 56,000 45,970 0.8209 0.810 0.790 0.810 0.781 0.810 57,383 0.8011 2.47%
2012-08-15 0 0.810 0.810 0.830 0.810 0.830 268,000 219,580 0.8193 0.790 0.790 0.810 0.790 0.810 274,617 0.7996 -3.57%
2012-08-14 0 0.840 0.830 0.860 0.820 0.860 1,413,000 1,185,280 0.8388 0.820 0.810 0.839 0.800 0.839 1,447,889 0.8186 -2.33%
2012-08-13 0 0.860 0.840 0.860 0.840 0.870 137,563 116,276 0.8453 0.839 0.820 0.839 0.820 0.849 140,960 0.8249 -2.27%
2012-08-10 0 0.880 0.860 0.880 0.850 0.880 352,056 302,285 0.8586 0.859 0.839 0.859 0.830 0.859 360,749 0.8379 0.00%
2012-08-09 0 0.880 0.860 0.900 0.850 0.900 173,584 153,873 0.8864 0.859 0.839 0.878 0.830 0.878 177,870 0.8651 1.15%
2012-08-08 0 0.870 0.860 0.900 0.860 0.900 467,914 417,672 0.8926 0.849 0.839 0.878 0.839 0.878 479,467 0.8711 -2.25%
2012-08-07 0 0.890 0.870 0.890 0.850 0.900 659,887 589,281 0.8930 0.869 0.849 0.869 0.830 0.878 676,181 0.8715 1.14%
2012-08-06 0 0.880 0.880 0.890 0.850 0.890 600,000 516,180 0.8603 0.859 0.859 0.869 0.830 0.869 614,815 0.8396 2.33%
2012-08-03 0 0.860 0.860 0.870 0.850 0.880 157,000 136,990 0.8725 0.839 0.839 0.849 0.830 0.859 160,877 0.8515 -3.37%
2012-08-02 0 0.890 0.870 0.890 0.850 0.900 136,000 119,040 0.8753 0.869 0.849 0.869 0.830 0.878 139,358 0.8542 2.30%
2012-08-01 0 0.870 0.860 0.870 0.860 0.890 125,000 107,740 0.8619 0.849 0.839 0.849 0.839 0.869 128,086 0.8412 -2.25%
2012-07-31 0 0.890 0.860 0.890 0.840 0.890 469,000 413,370 0.8814 0.869 0.839 0.869 0.820 0.869 480,580 0.8601 2.30%
2012-07-30 0 0.870 0.830 0.870 0.830 0.880 438,956 380,796 0.8675 0.849 0.810 0.849 0.810 0.859 449,794 0.8466 1.16%
2012-07-27 0 0.860 0.860 0.870 0.850 0.870 233,003 200,784 0.8617 0.839 0.839 0.849 0.830 0.849 238,756 0.8410 0.00%
2012-07-26 0 0.860 0.840 0.860 0.800 0.870 287,028 243,902 0.8497 0.839 0.820 0.839 0.781 0.849 294,115 0.8293 1.18%
2012-07-25 0 0.850 0.850 0.860 0.830 0.860 1,666,000 1,415,720 0.8498 0.830 0.830 0.839 0.810 0.839 1,707,136 0.8293 0.00%
2012-07-24 0 0.850 0.850 0.860 0.850 0.860 124,000 105,730 0.8527 0.830 0.830 0.839 0.830 0.839 127,062 0.8321 -1.16%
2012-07-23 0 0.860 0.850 0.860 0.840 0.900 302,900 263,718 0.8706 0.839 0.830 0.839 0.820 0.878 310,379 0.8497 0.00%
2012-07-20 0 0.860 0.840 0.860 0.820 0.880 382,000 327,270 0.8567 0.839 0.820 0.839 0.800 0.859 391,432 0.8361 0.00%
2012-07-19 0 0.860 0.860 0.880 0.840 0.900 1,055,450 928,221 0.8795 0.839 0.839 0.859 0.820 0.878 1,081,510 0.8583 0.00%
2012-07-18 0 0.860 0.860 0.870 0.770 0.860 916,408 780,234 0.8514 0.839 0.839 0.849 0.751 0.839 939,035 0.8309 1.18%
2012-07-17 0 0.850 0.840 0.860 0.820 0.860 804,140 678,750 0.8441 0.830 0.820 0.839 0.800 0.839 823,995 0.8237 2.41%
2012-07-16 0 0.830 0.810 0.830 0.800 0.840 371,000 301,780 0.8134 0.810 0.790 0.810 0.781 0.820 380,160 0.7938 1.22%
2012-07-13 0 0.820 0.820 0.830 0.790 0.830 301,000 243,510 0.8090 0.800 0.800 0.810 0.771 0.810 308,432 0.7895 2.50%
2012-07-12 0 0.800 0.800 0.820 0.780 0.820 1,454,000 1,162,930 0.7998 0.781 0.781 0.800 0.761 0.800 1,489,901 0.7805 -1.23%
2012-07-11 0 0.810 0.810 0.820 0.790 0.820 366,309 294,991 0.8053 0.790 0.790 0.800 0.771 0.800 375,354 0.7859 -1.22%
2012-07-10 0 0.820 0.810 0.830 0.800 0.820 271,000 220,790 0.8147 0.800 0.790 0.810 0.781 0.800 277,691 0.7951 1.23%
2012-07-09 0 0.810 0.800 0.810 0.800 0.820 208,000 168,180 0.8086 0.790 0.781 0.790 0.781 0.800 213,136 0.7891 -2.41%
2012-07-06 0 0.830 0.810 0.830 0.800 0.830 277,028 225,941 0.8156 0.810 0.790 0.810 0.781 0.810 283,868 0.7959 2.47%
2012-07-05 0 0.810 0.810 0.820 0.800 0.820 77,704 62,929 0.8099 0.790 0.790 0.800 0.781 0.800 79,623 0.7903 0.00%
2012-07-04 0 0.810 0.810 0.820 0.810 0.820 106,564 86,996 0.8164 0.790 0.790 0.800 0.790 0.800 109,195 0.7967 -1.22%
2012-07-03 0 0.820 0.820 0.830 0.800 0.830 745,619 614,322 0.8239 0.800 0.800 0.810 0.781 0.810 764,029 0.8041 0.00%
2012-06-29 0 0.820 0.810 0.820 0.780 0.850 953,000 765,190 0.8029 0.800 0.790 0.800 0.761 0.830 976,531 0.7836 2.50%
2012-06-28 0 0.800 0.790 0.800 0.740 0.800 3,472,000 2,700,130 0.7777 0.781 0.771 0.781 0.722 0.781 3,557,728 0.7589 3.90%
2012-06-27 0 0.780 0.770 0.780 0.760 0.780 3,195,140 2,452,972 0.7677 0.751 0.742 0.751 0.732 0.751 3,316,552 0.7396 0.00%
2012-06-26 0 0.780 0.780 0.790 0.770 0.810 1,655,000 1,307,770 0.7902 0.751 0.751 0.761 0.742 0.780 1,717,888 0.7613 -2.50%
2012-06-25 0 0.800 0.800 0.810 0.790 0.810 1,214,000 970,580 0.7995 0.771 0.771 0.780 0.761 0.780 1,260,131 0.7702 -2.44%
2012-06-22 0 0.820 0.810 0.820 0.810 0.830 371,197 301,327 0.8118 0.790 0.780 0.790 0.780 0.800 385,302 0.7821 -1.20%
2012-06-21 0 0.830 0.830 0.850 0.830 0.860 1,392,000 1,166,760 0.8382 0.800 0.800 0.819 0.800 0.829 1,444,895 0.8075 -2.35%
2012-06-20 0 0.850 0.840 0.850 0.830 0.860 443,000 375,290 0.8472 0.819 0.809 0.819 0.800 0.829 459,834 0.8161 0.00%
2012-06-19 0 0.850 0.840 0.850 0.830 0.850 65,000 54,590 0.8398 0.819 0.809 0.819 0.800 0.819 67,470 0.8091 -1.16%
2012-06-18 0 0.860 0.850 0.860 0.820 0.860 1,444,281 1,233,941 0.8544 0.829 0.819 0.829 0.790 0.829 1,499,162 0.8231 2.38%
2012-06-15 0 0.840 0.820 0.840 0.800 0.850 1,022,281 848,594 0.8301 0.809 0.790 0.809 0.771 0.819 1,061,127 0.7997 2.44%
2012-06-14 0 0.820 0.820 0.830 0.820 0.840 288,000 238,050 0.8266 0.790 0.790 0.800 0.790 0.809 298,944 0.7963 -2.38%
2012-06-13 0 0.840 0.830 0.840 0.830 0.850 1,178,000 988,340 0.8390 0.809 0.800 0.809 0.800 0.819 1,222,763 0.8083 -2.33%
2012-06-12 0 0.860 0.850 0.860 0.830 0.860 1,220,000 1,035,950 0.8491 0.829 0.819 0.829 0.800 0.829 1,266,359 0.8181 2.38%
2012-06-11 0 0.840 0.820 0.840 0.810 0.840 307,000 251,610 0.8196 0.809 0.790 0.809 0.780 0.809 318,666 0.7896 2.44%
2012-06-08 0 0.820 0.820 0.830 0.810 0.830 718,000 588,340 0.8194 0.790 0.790 0.800 0.780 0.800 745,283 0.7894 1.23%
2012-06-07 0 0.810 0.800 0.810 0.790 0.820 549,000 442,440 0.8059 0.780 0.771 0.780 0.761 0.790 569,861 0.7764 0.00%
2012-06-06 0 0.810 0.800 0.810 0.800 0.820 903,359 724,349 0.8018 0.780 0.771 0.780 0.771 0.790 937,686 0.7725 0.00%
2012-06-05 0 0.810 0.800 0.810 0.800 0.840 667,240 544,690 0.8163 0.780 0.771 0.780 0.771 0.809 692,594 0.7864 1.25%
2012-06-04 0 0.800 0.800 0.810 0.770 0.820 2,345,000 1,862,060 0.7941 0.771 0.771 0.780 0.742 0.790 2,434,108 0.7650 -1.23%
2012-06-01 0 0.810 0.810 0.820 0.790 0.880 9,252,450 7,617,258 0.8233 0.780 0.780 0.790 0.761 0.848 9,604,034 0.7931 -12.90%
2012-05-31 0 0.930 0.910 0.940 0.900 0.940 630,000 576,980 0.9158 0.896 0.877 0.906 0.867 0.906 653,939 0.8823 0.00%
2012-05-30 0 0.930 0.930 0.940 0.920 0.940 325,000 300,530 0.9247 0.896 0.896 0.906 0.886 0.906 337,350 0.8909 -3.12%
2012-05-29 0 0.960 0.940 0.960 0.890 0.960 3,297,000 3,094,120 0.9385 0.925 0.906 0.925 0.857 0.925 3,422,283 0.9041 6.67%
2012-05-28 0 0.900 0.900 0.920 0.890 0.930 944,059 859,901 0.9109 0.867 0.867 0.886 0.857 0.896 979,932 0.8775 0.00%
2012-05-25 0 0.900 0.900 0.910 0.890 0.930 1,014,000 916,530 0.9039 0.867 0.867 0.877 0.857 0.896 1,052,531 0.8708 -2.17%
2012-05-24 0 0.920 0.910 0.920 0.910 0.930 248,000 228,570 0.9217 0.886 0.877 0.886 0.877 0.896 257,424 0.8879 0.00%
2012-05-23 0 0.920 0.910 0.930 0.910 0.940 154,000 142,170 0.9232 0.886 0.877 0.896 0.877 0.906 159,852 0.8894 -2.13%
2012-05-22 0 0.940 0.930 0.940 0.920 0.970 386,422 366,109 0.9474 0.906 0.896 0.906 0.886 0.934 401,106 0.9127 1.08%
2012-05-21 0 0.930 0.920 0.930 0.880 0.930 408,000 376,410 0.9226 0.896 0.886 0.896 0.848 0.896 423,504 0.8888 4.49%
2012-05-18 0 0.890 0.890 0.900 0.880 0.910 688,000 615,920 0.8952 0.857 0.857 0.867 0.848 0.877 714,143 0.8625 -3.26%
2012-05-17 0 0.920 0.920 0.940 0.900 0.940 279,000 256,210 0.9183 0.886 0.886 0.906 0.867 0.906 289,602 0.8847 -1.08%
2012-05-16 0 0.930 0.920 0.930 0.900 0.930 797,197 731,081 0.9171 0.896 0.886 0.896 0.867 0.896 827,490 0.8835 -1.06%
2012-05-15 0 0.940 0.920 0.940 0.910 0.940 738,000 684,240 0.9272 0.906 0.886 0.906 0.877 0.906 766,043 0.8932 0.00%
2012-05-14 0 0.940 0.930 0.940 0.930 0.990 1,027,000 980,930 0.9551 0.906 0.896 0.906 0.896 0.954 1,066,025 0.9202 -5.05%
2012-05-11 0 0.990 0.980 0.990 0.970 1.000 1,061,140 1,039,996 0.9801 0.954 0.944 0.954 0.934 0.963 1,101,462 0.9442 -1.98%
2012-05-10 0 1.010 1.010 1.020 0.990 1.010 629,000 633,370 1.0069 0.973 0.973 0.983 0.954 0.973 652,901 0.9701 0.00%
2012-05-09 0 1.010 1.010 1.020 1.010 1.050 1,373,000 1,402,520 1.0215 0.973 0.973 0.983 0.973 1.012 1,425,173 0.9841 -4.72%
2012-05-08 0 1.060 1.060 1.070 1.060 1.070 400,000 427,590 1.0690 1.021 1.021 1.031 1.021 1.031 415,200 1.0298 -0.93%
2012-05-07 0 1.070 1.070 1.080 1.060 1.080 906,000 967,170 1.0675 1.031 1.031 1.040 1.021 1.040 940,427 1.0284 -2.73%
2012-05-04 0 1.100 1.100 1.110 1.080 1.130 931,422 1,028,131 1.1038 1.060 1.060 1.069 1.040 1.089 966,815 1.0634 1.85%
2012-05-03 0 1.080 1.080 1.090 1.070 1.090 542,408 585,210 1.0789 1.040 1.040 1.050 1.031 1.050 563,019 1.0394 0.93%
2012-05-02 0 1.070 1.070 1.080 1.060 1.100 2,437,140 2,644,105 1.0849 1.031 1.031 1.040 1.021 1.060 2,529,749 1.0452 0.00%
2012-04-30 0 1.070 1.070 1.080 1.060 1.080 217,000 232,290 1.0705 1.031 1.031 1.040 1.021 1.040 225,246 1.0313 0.94%
2012-04-27 0 1.060 1.060 1.070 1.060 1.090 1,240,000 1,325,110 1.0686 1.021 1.021 1.031 1.021 1.050 1,287,119 1.0295 -0.93%
2012-04-26 0 1.070 1.070 1.080 1.050 1.080 476,000 509,220 1.0698 1.031 1.031 1.040 1.012 1.040 494,088 1.0306 0.94%
2012-04-25 0 1.060 1.060 1.070 1.050 1.080 557,084 591,634 1.0620 1.021 1.021 1.031 1.012 1.040 578,253 1.0231 0.95%
2012-04-24 0 1.050 1.050 1.060 1.050 1.070 179,704 188,948 1.0514 1.012 1.012 1.021 1.012 1.031 186,533 1.0129 -0.94%
2012-04-23 0 1.060 1.060 1.070 1.060 1.080 486,000 520,010 1.0700 1.021 1.021 1.031 1.021 1.040 504,468 1.0308 -1.85%
2012-04-20 0 1.080 1.070 1.090 1.050 1.080 1,171,000 1,245,200 1.0634 1.040 1.031 1.050 1.012 1.040 1,215,497 1.0244 0.93%
2012-04-19 0 1.070 1.070 1.080 1.060 1.080 1,323,000 1,420,120 1.0734 1.031 1.031 1.040 1.021 1.040 1,373,273 1.0341 0.00%
2012-04-18 0 1.070 1.060 1.090 1.060 1.090 700,000 751,940 1.0742 1.031 1.021 1.050 1.021 1.050 726,599 1.0349 0.00%
2012-04-17 0 1.070 1.060 1.070 1.050 1.080 261,000 277,150 1.0619 1.031 1.021 1.031 1.012 1.040 270,918 1.0230 -1.83%
2012-04-16 0 1.090 1.070 1.090 1.070 1.090 732,506 788,626 1.0766 1.050 1.031 1.050 1.031 1.050 760,341 1.0372 0.00%
2012-04-13 0 1.090 1.090 1.100 1.070 1.110 944,314 1,034,465 1.0955 1.050 1.050 1.060 1.031 1.069 980,197 1.0554 0.93%
2012-04-12 0 1.080 1.070 1.080 1.070 1.100 1,987,000 2,148,650 1.0814 1.040 1.031 1.040 1.031 1.060 2,062,504 1.0418 0.93%
2012-04-11 0 1.070 1.070 1.080 1.030 1.090 1,707,000 1,820,760 1.0666 1.031 1.031 1.040 0.992 1.050 1,771,864 1.0276 -4.46%
2012-04-10 0 1.120 1.100 1.130 1.080 1.140 1,103,000 1,211,040 1.0980 1.079 1.060 1.089 1.040 1.098 1,144,913 1.0578 1.82%
2012-04-05 0 1.100 1.100 1.110 1.030 1.110 5,221,000 5,592,850 1.0712 1.060 1.060 1.069 0.992 1.069 5,419,393 1.0320 -4.35%
2012-04-03 0 1.150 1.140 1.150 1.110 1.150 1,162,112 1,318,263 1.1344 1.108 1.098 1.108 1.069 1.108 1,206,271 1.0928 4.55%
2012-04-02 0 1.100 1.100 1.120 1.090 1.120 909,000 1,003,000 1.1034 1.060 1.060 1.079 1.050 1.079 943,541 1.0630 -2.65%
2012-03-30 0 1.130 1.130 1.140 1.110 1.140 1,335,281 1,506,993 1.1286 1.089 1.089 1.098 1.069 1.098 1,386,020 1.0873 -1.74%
2012-03-29 0 1.150 1.150 1.160 1.140 1.180 2,233,563 2,574,191 1.1525 1.108 1.108 1.118 1.098 1.137 2,318,436 1.1103 -2.54%
2012-03-28 0 1.180 1.180 1.200 1.180 1.250 2,605,141 3,141,977 1.2061 1.137 1.137 1.156 1.137 1.204 2,704,134 1.1619 -4.07%
2012-03-27 0 1.230 1.230 1.240 1.210 1.270 2,680,563 3,310,295 1.2349 1.185 1.185 1.195 1.166 1.224 2,782,422 1.1897 3.36%
2012-03-26 0 1.190 1.190 1.200 1.180 1.210 180,422 214,825 1.1907 1.146 1.146 1.156 1.137 1.166 187,278 1.1471 -0.83%
2012-03-23 0 1.200 1.190 1.200 1.180 1.200 563,000 670,390 1.1907 1.156 1.146 1.156 1.137 1.156 584,393 1.1472 -2.44%
2012-03-22 0 1.230 1.210 1.230 1.180 1.240 1,632,140 1,966,873 1.2051 1.185 1.166 1.185 1.137 1.195 1,694,160 1.1610 3.36%
2012-03-21 0 1.190 1.180 1.190 1.180 1.230 2,518,971 3,027,156 1.2017 1.146 1.137 1.146 1.137 1.185 2,614,689 1.1577 -3.25%
2012-03-20 0 1.230 1.230 1.240 1.190 1.300 3,618,098 4,442,447 1.2278 1.185 1.185 1.195 1.146 1.252 3,755,582 1.1829 -3.91%
2012-03-19 0 1.280 1.270 1.280 1.270 1.370 4,874,613 6,317,169 1.2959 1.233 1.224 1.233 1.224 1.320 5,059,844 1.2485 -5.19%
2012-03-16 0 1.350 1.330 1.350 1.330 1.410 12,699,873 17,425,412 1.3721 1.301 1.281 1.301 1.281 1.358 13,182,456 1.3219 0.75%
2012-03-15 0 1.340 1.330 1.340 1.280 1.340 4,206,104 5,534,862 1.3159 1.291 1.281 1.291 1.233 1.291 4,365,932 1.2677 0.75%
2012-03-14 0 1.330 1.320 1.330 1.300 1.370 4,438,704 5,924,578 1.3348 1.281 1.272 1.281 1.252 1.320 4,607,370 1.2859 3.10%
2012-03-13 0 1.290 1.280 1.290 1.260 1.310 2,373,000 3,050,310 1.2854 1.243 1.233 1.243 1.214 1.262 2,463,172 1.2384 1.57%
2012-03-12 0 1.270 1.260 1.280 1.260 1.310 2,055,000 2,628,220 1.2789 1.224 1.214 1.233 1.214 1.262 2,133,088 1.2321 -1.55%
2012-03-09 0 1.290 1.290 1.310 1.290 1.340 4,420,006 5,774,039 1.3063 1.243 1.243 1.262 1.243 1.291 4,587,962 1.2585 -2.27%
2012-03-08 0 1.320 1.310 1.320 1.300 1.340 3,819,641 5,058,053 1.3242 1.272 1.262 1.272 1.252 1.291 3,964,784 1.2757 2.33%
2012-03-07 0 1.290 1.280 1.300 1.270 1.320 3,854,724 4,967,759 1.2887 1.243 1.233 1.252 1.224 1.272 4,001,200 1.2416 -3.01%
2012-03-06 0 1.330 1.320 1.330 1.300 1.380 4,206,408 5,558,940 1.3215 1.281 1.272 1.281 1.252 1.329 4,366,247 1.2732 -3.62%
2012-03-05 0 1.380 1.370 1.380 1.360 1.460 8,062,408 11,250,950 1.3955 1.329 1.320 1.329 1.310 1.407 8,368,772 1.3444 -4.83%
2012-03-02 0 1.450 1.440 1.450 1.280 1.450 24,962,145 34,949,425 1.4001 1.397 1.387 1.397 1.233 1.397 25,910,682 1.3488 16.00%
2012-03-01 0 1.250 1.250 1.260 1.240 1.330 2,119,167 2,715,780 1.2815 1.204 1.204 1.214 1.195 1.281 2,199,693 1.2346 -4.58%
2012-02-29 0 1.310 1.300 1.310 1.260 1.320 3,590,562 4,646,950 1.2942 1.262 1.252 1.262 1.214 1.272 3,727,000 1.2468 2.34%
2012-02-28 0 1.280 1.280 1.290 1.260 1.310 2,803,000 3,585,730 1.2792 1.233 1.233 1.243 1.214 1.262 2,909,511 1.2324 -0.78%
2012-02-27 0 1.290 1.290 1.300 1.280 1.380 5,653,844 7,481,835 1.3233 1.243 1.243 1.252 1.233 1.329 5,868,685 1.2749 -3.01%
2012-02-24 0 1.330 1.320 1.330 1.280 1.340 2,859,788 3,750,768 1.3116 1.281 1.272 1.281 1.233 1.291 2,968,457 1.2635 2.31%
2012-02-23 0 1.300 1.290 1.300 1.280 1.340 4,669,000 6,111,350 1.3089 1.252 1.243 1.252 1.233 1.291 4,846,418 1.2610 -0.76%
2012-02-22 0 1.310 1.310 1.320 1.240 1.320 7,833,492 10,015,699 1.2786 1.262 1.262 1.272 1.195 1.272 8,131,157 1.2318 4.80%
2012-02-21 0 1.250 1.240 1.250 1.220 1.270 1,787,252 2,226,220 1.2456 1.204 1.195 1.204 1.175 1.224 1,855,166 1.2000 0.00%
2012-02-20 0 1.250 1.250 1.260 1.230 1.280 3,708,000 4,664,040 1.2578 1.204 1.204 1.214 1.185 1.233 3,848,900 1.2118 1.63%
2012-02-17 0 1.230 1.220 1.240 1.220 1.260 1,836,929 2,276,123 1.2391 1.185 1.175 1.195 1.175 1.214 1,906,731 1.1937 -0.81%
2012-02-16 0 1.240 1.240 1.260 1.230 1.270 2,880,281 3,598,047 1.2492 1.195 1.195 1.214 1.185 1.224 2,989,729 1.2035 -1.59%
2012-02-15 0 1.260 1.250 1.260 1.210 1.260 6,669,014 8,316,349 1.2470 1.214 1.204 1.214 1.166 1.214 6,922,430 1.2014 5.88%
2012-02-14 0 1.190 1.190 1.200 1.190 1.220 944,000 1,137,700 1.2052 1.146 1.146 1.156 1.146 1.175 979,871 1.1611 -1.65%
2012-02-13 0 1.210 1.210 1.220 1.200 1.260 1,242,000 1,528,920 1.2310 1.166 1.166 1.175 1.156 1.214 1,289,195 1.1859 -0.82%
2012-02-10 0 1.220 1.200 1.220 1.200 1.290 2,808,422 3,480,663 1.2394 1.175 1.156 1.175 1.156 1.243 2,915,139 1.1940 -3.94%
2012-02-09 0 1.270 1.260 1.280 1.200 1.300 6,157,639 7,791,856 1.2654 1.224 1.214 1.233 1.156 1.252 6,391,623 1.2191 4.96%
2012-02-08 0 1.210 1.210 1.220 1.120 1.220 6,862,422 8,157,479 1.1887 1.166 1.166 1.175 1.079 1.175 7,123,187 1.1452 8.04%
2012-02-07 0 1.120 1.110 1.130 1.110 1.170 2,689,000 3,026,330 1.1254 1.079 1.069 1.089 1.069 1.127 2,791,179 1.0842 -2.61%
2012-02-06 0 1.150 1.140 1.150 1.110 1.180 6,523,000 7,478,470 1.1465 1.108 1.098 1.108 1.069 1.137 6,770,868 1.1045 3.60%
2012-02-03 0 1.110 1.100 1.110 1.070 1.110 1,615,564 1,760,619 1.0898 1.069 1.060 1.069 1.031 1.069 1,676,954 1.0499 1.83%
2012-02-02 0 1.090 1.070 1.090 1.030 1.090 4,632,534 4,926,787 1.0635 1.050 1.031 1.050 0.992 1.050 4,808,566 1.0246 6.86%
2012-02-01 0 1.020 1.020 1.030 1.020 1.060 3,223,000 3,325,270 1.0317 0.983 0.983 0.992 0.983 1.021 3,345,471 0.9940 -1.92%
2012-01-31 0 1.040 1.040 1.050 1.020 1.050 2,427,168 2,516,499 1.0368 1.002 1.002 1.012 0.983 1.012 2,519,398 0.9988 0.00%
2012-01-30 0 1.040 1.040 1.050 1.040 1.090 1,610,000 1,707,090 1.0603 1.002 1.002 1.012 1.002 1.050 1,671,178 1.0215 -3.70%
2012-01-27 0 1.080 1.080 1.090 1.070 1.100 1,267,000 1,374,610 1.0849 1.040 1.040 1.050 1.031 1.060 1,315,145 1.0452 -0.92%
2012-01-26 0 1.090 1.090 1.100 1.050 1.110 1,664,169 1,803,180 1.0835 1.050 1.050 1.060 1.012 1.069 1,727,406 1.0439 1.87%
2012-01-20 0 1.070 1.060 1.080 1.050 1.080 3,218,338 3,454,731 1.0735 1.031 1.021 1.040 1.012 1.040 3,340,632 1.0342 0.94%
2012-01-19 0 1.060 1.060 1.080 1.050 1.090 4,581,281 4,897,312 1.0690 1.021 1.021 1.040 1.012 1.050 4,755,365 1.0298 0.95%
2012-01-18 0 1.050 1.050 1.060 1.050 1.070 883,000 937,440 1.0617 1.012 1.012 1.021 1.012 1.031 916,553 1.0228 0.00%
2012-01-17 0 1.050 1.050 1.070 1.030 1.070 3,976,521 4,190,966 1.0539 1.012 1.012 1.031 0.992 1.031 4,127,625 1.0153 1.94%
2012-01-16 0 1.030 1.030 1.040 1.020 1.090 1,921,704 1,997,329 1.0394 0.992 0.992 1.002 0.983 1.050 1,994,727 1.0013 -5.50%
2012-01-13 0 1.090 1.080 1.090 1.050 1.100 1,024,281 1,102,805 1.0767 1.050 1.040 1.050 1.012 1.060 1,063,203 1.0372 0.00%
2012-01-12 0 1.090 1.070 1.090 1.060 1.090 1,140,000 1,226,850 1.0762 1.050 1.031 1.050 1.021 1.050 1,183,319 1.0368 1.87%
2012-01-11 0 1.070 1.070 1.090 1.030 1.090 1,994,731 2,122,238 1.0639 1.031 1.031 1.050 0.992 1.050 2,070,529 1.0250 1.90%
2012-01-10 0 1.050 1.050 1.070 1.000 1.080 1,754,000 1,853,010 1.0564 1.012 1.012 1.031 0.963 1.040 1,820,650 1.0178 0.96%
2012-01-09 0 1.040 1.040 1.050 1.000 1.050 430,830 443,075 1.0284 1.002 1.002 1.012 0.963 1.012 447,201 0.9908 0.00%
2012-01-06 0 1.040 1.040 1.050 1.010 1.060 1,441,000 1,495,560 1.0379 1.002 1.002 1.012 0.973 1.021 1,495,757 0.9999 -1.89%
2012-01-05 0 1.060 1.060 1.080 1.050 1.080 325,000 346,420 1.0659 1.021 1.021 1.040 1.012 1.040 337,350 1.0269 -0.93%
2012-01-04 0 1.070 1.070 1.100 1.060 1.110 1,148,845 1,246,144 1.0847 1.031 1.031 1.060 1.021 1.069 1,192,500 1.0450 -3.60%
2012-01-03 0 1.110 1.100 1.120 1.090 1.170 1,041,041 1,157,816 1.1122 1.069 1.060 1.079 1.050 1.127 1,080,600 1.0715 -3.48%
2011-12-30 0 1.150 1.150 1.160 1.090 1.160 2,116,971 2,351,649 1.1109 1.108 1.108 1.118 1.050 1.118 2,197,414 1.0702 3.60%
2011-12-29 0 1.110 1.090 1.120 1.060 1.110 2,308,000 2,498,670 1.0826 1.069 1.050 1.079 1.021 1.069 2,395,702 1.0430 -0.89%
2011-12-28 0 1.120 1.120 1.140 1.110 1.150 383,000 432,790 1.1300 1.079 1.079 1.098 1.069 1.108 397,554 1.0886 -1.75%
2011-12-23 0 1.140 1.140 1.160 1.110 1.170 585,000 666,790 1.1398 1.098 1.098 1.118 1.069 1.127 607,229 1.0981 1.79%
2011-12-22 0 1.120 1.120 1.130 1.080 1.140 262,000 294,960 1.1258 1.079 1.079 1.089 1.040 1.098 271,956 1.0846 -3.45%
2011-12-21 0 1.160 1.140 1.160 1.130 1.170 593,000 684,870 1.1549 1.118 1.098 1.118 1.089 1.127 615,533 1.1126 2.65%
2011-12-20 0 1.130 1.130 1.140 1.120 1.180 545,281 631,003 1.1572 1.089 1.089 1.098 1.079 1.137 566,001 1.1148 0.89%
2011-12-19 0 1.120 1.120 1.150 1.100 1.150 679,000 761,440 1.1214 1.079 1.079 1.108 1.060 1.108 704,801 1.0804 -0.88%
2011-12-16 0 1.130 1.130 1.150 1.120 1.170 770,000 876,720 1.1386 1.089 1.089 1.108 1.079 1.127 799,259 1.0969 1.80%
2011-12-15 0 1.110 1.110 1.140 1.110 1.240 934,000 1,049,430 1.1236 1.069 1.069 1.098 1.069 1.195 969,491 1.0825 -3.48%
2011-12-14 0 1.150 1.150 1.160 1.140 1.160 364,000 419,490 1.1524 1.108 1.108 1.118 1.098 1.118 377,832 1.1103 0.00%
2011-12-13 0 1.150 1.150 1.170 1.140 1.190 808,000 938,050 1.1610 1.108 1.108 1.127 1.098 1.146 838,703 1.1185 -1.71%
2011-12-12 0 1.170 1.170 1.190 1.170 1.200 592,000 702,410 1.1865 1.127 1.127 1.146 1.127 1.156 614,495 1.1431 0.00%
2011-12-09 0 1.170 1.170 1.180 1.160 1.240 1,032,000 1,225,370 1.1874 1.127 1.127 1.137 1.118 1.195 1,071,215 1.1439 -1.68%
2011-12-08 0 1.190 1.190 1.210 1.180 1.220 1,066,563 1,275,115 1.1955 1.146 1.146 1.166 1.137 1.175 1,107,091 1.1518 -3.25%
2011-12-07 0 1.230 1.230 1.240 1.180 1.240 748,140 919,002 1.2284 1.185 1.185 1.195 1.137 1.195 776,569 1.1834 1.65%
2011-12-06 0 1.210 1.190 1.210 1.170 1.210 1,130,000 1,351,680 1.1962 1.166 1.146 1.166 1.127 1.166 1,172,939 1.1524 2.54%
2011-12-05 0 1.180 1.180 1.200 1.170 1.210 502,000 598,290 1.1918 1.137 1.137 1.156 1.127 1.166 521,076 1.1482 -0.84%
2011-12-02 0 1.190 1.190 1.210 1.180 1.240 913,000 1,101,480 1.2064 1.146 1.146 1.166 1.137 1.195 947,693 1.1623 -1.65%
2011-12-01 0 1.210 1.200 1.230 1.200 1.270 4,232,996 5,208,625 1.2305 1.166 1.156 1.185 1.156 1.224 4,393,846 1.1854 2.54%
2011-11-30 0 1.180 1.170 1.180 1.160 1.210 1,017,000 1,200,190 1.1801 1.137 1.127 1.137 1.118 1.166 1,055,645 1.1369 -4.84%
2011-11-29 0 1.240 1.230 1.240 1.190 1.240 1,100,000 1,334,406 1.2131 1.195 1.185 1.195 1.146 1.195 1,141,799 1.1687 3.33%
2011-11-28 0 1.200 1.180 1.200 1.160 1.220 474,042 567,637 1.1974 1.156 1.137 1.156 1.118 1.175 492,055 1.1536 2.56%
2011-11-25 0 1.170 1.150 1.170 1.160 1.200 668,000 781,060 1.1693 1.127 1.108 1.127 1.118 1.156 693,383 1.1264 -1.68%
2011-11-24 0 1.190 1.190 1.200 1.160 1.200 1,159,000 1,377,010 1.1881 1.146 1.146 1.156 1.118 1.156 1,203,041 1.1446 -0.83%
2011-11-23 0 1.200 1.190 1.200 1.180 1.210 850,000 1,018,250 1.1979 1.156 1.146 1.156 1.137 1.166 882,299 1.1541 -2.44%
2011-11-22 0 1.230 1.230 1.240 1.200 1.240 856,000 1,036,700 1.2111 1.185 1.185 1.195 1.156 1.195 888,527 1.1668 -2.38%
2011-11-21 0 1.260 1.250 1.270 1.220 1.280 957,704 1,206,125 1.2594 1.214 1.204 1.224 1.175 1.233 994,096 1.2133 -1.56%
2011-11-18 0 1.280 1.270 1.280 1.260 1.300 730,000 937,285 1.2840 1.233 1.224 1.233 1.214 1.252 757,739 1.2369 -3.03%
2011-11-17 0 1.320 1.320 1.330 1.290 1.340 489,000 648,240 1.3256 1.272 1.272 1.281 1.243 1.291 507,582 1.2771 -2.22%
2011-11-16 0 1.350 1.360 1.370 1.310 1.360 1,016,563 1,365,883 1.3436 1.301 1.310 1.320 1.262 1.310 1,055,191 1.2944 -0.74%
2011-11-15 0 1.360 1.340 1.360 1.330 1.360 234,074 316,366 1.3516 1.310 1.291 1.310 1.281 1.310 242,969 1.3021 0.00%
2011-11-14 0 1.360 1.360 1.370 1.350 1.380 867,859 1,182,539 1.3626 1.310 1.310 1.320 1.301 1.329 900,837 1.3127 2.26%
2011-11-11 0 1.330 1.330 1.340 1.310 1.350 1,455,000 1,935,360 1.3301 1.281 1.281 1.291 1.262 1.301 1,510,289 1.2815 3.10%
2011-11-10 0 1.290 1.260 1.290 1.260 1.310 2,677,000 3,445,920 1.2872 1.243 1.214 1.243 1.214 1.262 2,778,723 1.2401 -5.84%
2011-11-09 0 1.370 1.360 1.380 1.350 1.430 2,662,000 3,652,450 1.3721 1.320 1.310 1.329 1.301 1.378 2,763,153 1.3218 0.74%
2011-11-08 0 1.360 1.360 1.370 1.340 1.450 4,627,422 6,417,548 1.3869 1.310 1.310 1.320 1.291 1.397 4,803,260 1.3361 -0.73%
2011-11-07 0 1.370 1.360 1.370 1.310 1.400 511,000 689,970 1.3502 1.320 1.310 1.320 1.262 1.349 530,418 1.3008 0.00%
2011-11-04 0 1.370 1.360 1.370 1.340 1.410 1,310,000 1,791,020 1.3672 1.320 1.310 1.320 1.291 1.358 1,359,779 1.3171 2.24%
2011-11-03 0 1.340 1.340 1.350 1.320 1.350 1,396,465 1,861,000 1.3327 1.291 1.291 1.301 1.272 1.301 1,449,529 1.2839 -1.47%
2011-11-02 0 1.360 1.370 1.390 1.300 1.390 1,345,140 1,797,612 1.3364 1.310 1.320 1.339 1.252 1.339 1,396,254 1.2875 0.00%
2011-11-01 0 1.360 1.360 1.390 1.310 1.400 1,887,429 2,600,319 1.3777 1.310 1.310 1.339 1.262 1.349 1,959,149 1.3273 -1.45%
2011-10-31 0 1.380 1.390 1.400 1.350 1.400 1,062,000 1,474,160 1.3881 1.329 1.339 1.349 1.301 1.349 1,102,355 1.3373 -1.43%
2011-10-28 0 1.400 1.380 1.400 1.360 1.520 4,583,830 6,582,640 1.4361 1.349 1.329 1.349 1.310 1.464 4,758,011 1.3835 -2.78%
2011-10-27 0 1.440 1.430 1.440 1.360 1.440 1,624,610 2,279,940 1.4034 1.387 1.378 1.387 1.310 1.387 1,686,344 1.3520 6.67%
2011-10-26 0 1.350 1.350 1.360 1.260 1.360 2,265,816 3,039,130 1.3413 1.301 1.301 1.310 1.214 1.310 2,351,915 1.2922 -0.74%
2011-10-25 0 1.360 1.360 1.370 1.280 1.360 4,599,282 6,099,510 1.3262 1.310 1.310 1.320 1.233 1.310 4,774,050 1.2776 3.82%
2011-10-24 0 1.310 1.290 1.310 1.220 1.310 1,650,000 2,131,460 1.2918 1.262 1.243 1.262 1.175 1.262 1,712,698 1.2445 3.97%
2011-10-21 0 1.260 1.250 1.270 1.190 1.260 763,704 933,088 1.2218 1.214 1.204 1.224 1.146 1.214 792,724 1.1771 5.00%
2011-10-20 0 1.200 1.200 1.210 1.180 1.210 1,492,000 1,789,140 1.1992 1.156 1.156 1.166 1.137 1.166 1,548,695 1.1553 0.00%
2011-10-19 0 1.200 1.200 1.220 1.190 1.240 980,000 1,184,890 1.2091 1.156 1.156 1.175 1.146 1.195 1,017,239 1.1648 2.56%
2011-10-18 0 1.170 1.160 1.190 1.160 1.230 2,432,000 2,892,640 1.1894 1.127 1.118 1.146 1.118 1.185 2,524,414 1.1459 -7.87%
2011-10-17 0 1.270 1.260 1.270 1.220 1.280 1,352,140 1,693,950 1.2528 1.224 1.214 1.224 1.175 1.233 1,403,520 1.2069 4.96%
2011-10-14 0 1.210 1.210 1.220 1.190 1.270 1,333,563 1,615,251 1.2112 1.166 1.166 1.175 1.146 1.224 1,384,237 1.1669 -5.47%
2011-10-13 0 1.280 1.250 1.280 1.220 1.290 4,229,000 5,349,500 1.2650 1.233 1.204 1.233 1.175 1.243 4,389,698 1.2186 9.40%
2011-10-12 0 1.170 1.170 1.190 1.100 1.230 2,996,000 3,584,960 1.1966 1.127 1.127 1.146 1.060 1.185 3,109,845 1.1528 0.86%
2011-10-11 0 1.160 1.140 1.160 1.100 1.180 3,534,351 4,060,840 1.1490 1.118 1.098 1.118 1.060 1.137 3,668,653 1.1069 10.48%
2011-10-10 0 1.050 1.040 1.060 1.030 1.070 822,000 857,340 1.0430 1.012 1.002 1.021 0.992 1.031 853,235 1.0048 -0.94%
2011-10-07 0 1.060 1.050 1.060 1.010 1.090 2,048,564 2,170,276 1.0594 1.021 1.012 1.021 0.973 1.050 2,126,407 1.0206 6.00%
2011-10-06 0 1.000 0.990 1.000 0.950 1.000 2,362,000 2,321,840 0.9830 0.963 0.954 0.963 0.915 0.963 2,451,754 0.9470 7.53%
2011-10-04 0 0.930 0.900 0.930 0.900 0.970 2,055,647 1,935,808 0.9417 0.896 0.867 0.896 0.867 0.934 2,133,760 0.9072 -3.12%
2011-10-03 0 0.960 0.940 0.950 0.900 0.970 1,190,000 1,110,750 0.9334 0.925 0.906 0.915 0.867 0.934 1,235,219 0.8992 -3.03%
2011-09-30 0 0.990 0.980 1.000 0.960 1.050 1,167,590 1,160,912 0.9943 0.954 0.944 0.963 0.925 1.012 1,211,957 0.9579 -2.94%
2011-09-28 0 1.020 1.010 1.020 0.960 1.040 3,368,000 3,398,240 1.0090 0.983 0.973 0.983 0.925 1.002 3,495,981 0.9720 3.03%
2011-09-27 0 0.990 0.980 0.990 0.920 1.000 2,101,000 2,001,080 0.9524 0.954 0.944 0.954 0.886 0.963 2,180,836 0.9176 12.50%
2011-09-26 0 0.880 0.880 0.900 0.860 1.000 4,226,237 3,846,134 0.9101 0.848 0.848 0.867 0.829 0.963 4,386,830 0.8767 -11.11%
2011-09-23 0 0.990 0.980 0.990 0.890 0.990 4,106,422 3,883,687 0.9458 0.954 0.944 0.954 0.857 0.954 4,262,462 0.9111 1.02%
2011-09-22 0 0.980 0.980 1.000 0.980 1.040 6,900,668 6,926,097 1.0037 0.944 0.944 0.963 0.944 1.002 7,162,887 0.9669 -6.67%
2011-09-21 0 1.050 1.050 1.060 1.040 1.110 4,911,070 5,273,567 1.0738 1.012 1.012 1.021 1.002 1.069 5,097,686 1.0345 -4.55%
2011-09-20 0 1.100 1.100 1.110 1.040 1.150 6,304,000 6,831,360 1.0837 1.060 1.060 1.069 1.002 1.108 6,543,546 1.0440 -4.35%
2011-09-19 0 1.150 1.150 1.160 1.150 1.210 3,452,000 4,064,170 1.1773 1.108 1.108 1.118 1.108 1.166 3,583,173 1.1342 -8.00%
2011-09-16 0 1.250 1.250 1.260 1.250 1.330 3,106,309 3,911,319 1.2592 1.204 1.204 1.214 1.204 1.281 3,224,346 1.2131 1.63%
2011-09-15 0 1.230 1.220 1.230 1.220 1.250 2,249,381 2,776,602 1.2344 1.185 1.175 1.185 1.175 1.204 2,334,855 1.1892 0.82%
2011-09-14 0 1.220 1.210 1.220 1.140 1.260 7,661,013 9,296,044 1.2134 1.175 1.166 1.175 1.098 1.214 7,952,124 1.1690 1.67%
2011-09-12 0 1.200 1.190 1.200 1.190 1.390 6,175,633 7,815,010 1.2655 1.156 1.146 1.156 1.146 1.339 6,410,301 1.2191 -13.04%
2011-09-09 0 1.380 1.370 1.390 1.360 1.430 3,055,000 4,238,080 1.3873 1.329 1.320 1.339 1.310 1.378 3,171,087 1.3365 -2.82%
2011-09-08 0 1.420 1.410 1.420 1.390 1.490 4,586,000 6,542,950 1.4267 1.368 1.358 1.368 1.339 1.435 4,760,264 1.3745 -3.40%
2011-09-07 0 1.470 1.460 1.470 1.460 1.520 2,394,169 3,546,496 1.4813 1.416 1.407 1.416 1.407 1.464 2,485,145 1.4271 -1.34%
2011-09-06 0 1.490 1.480 1.500 1.450 1.520 8,818,126 13,033,028 1.4780 1.435 1.426 1.445 1.397 1.464 9,153,206 1.4239 1.36%
2011-09-05 0 1.470 1.460 1.470 1.430 1.530 16,462,000 24,623,560 1.4958 1.416 1.407 1.416 1.378 1.474 17,087,540 1.4410 0.68%
2011-09-02 0 1.460 1.450 1.470 1.430 1.530 13,617,000 20,318,518 1.4921 1.407 1.397 1.416 1.378 1.474 14,134,433 1.4375 0.69%
2011-09-01 0 1.450 1.440 1.450 1.390 1.560 18,331,442 27,217,554 1.4847 1.397 1.387 1.397 1.339 1.503 19,028,019 1.4304 5.84%
2011-08-31 0 1.370 1.360 1.370 1.330 1.380 6,421,000 8,739,953 1.3612 1.320 1.310 1.320 1.281 1.329 6,664,992 1.3113 2.24%
2011-08-30 0 1.340 1.340 1.350 1.330 1.370 6,256,423 8,448,285 1.3503 1.291 1.291 1.301 1.281 1.320 6,494,161 1.3009 0.00%
2011-08-29 0 1.340 1.330 1.340 1.320 1.380 5,839,309 7,823,743 1.3398 1.291 1.281 1.291 1.272 1.329 6,061,197 1.2908 0.00%
2011-08-26 0 1.340 1.340 1.350 1.320 1.470 9,874,200 13,739,216 1.3914 1.291 1.291 1.301 1.272 1.416 10,249,410 1.3405 -6.29%
2011-08-25 0 1.430 1.430 1.440 1.410 1.460 6,117,281 8,795,303 1.4378 1.378 1.378 1.387 1.358 1.407 6,349,732 1.3851 1.42%
2011-08-24 0 1.410 1.410 1.420 1.360 1.460 14,388,282 20,317,489 1.4121 1.358 1.358 1.368 1.310 1.407 14,935,023 1.3604 3.68%
2011-08-23 0 1.360 1.360 1.370 1.310 1.390 5,950,000 8,092,395 1.3601 1.310 1.310 1.320 1.262 1.339 6,176,094 1.3103 -2.16%
2011-08-22 0 1.390 1.360 1.390 1.320 1.550 6,963,210 9,602,515 1.3790 1.339 1.310 1.339 1.272 1.493 7,227,805 1.3286 -10.32%
2011-08-19 0 1.550 1.540 1.570 1.540 1.600 1,477,703 2,310,131 1.5633 1.493 1.484 1.513 1.484 1.541 1,533,854 1.5061 -5.49%
2011-08-18 0 1.640 1.630 1.640 1.620 1.700 1,711,225 2,834,099 1.6562 1.580 1.570 1.580 1.561 1.638 1,776,250 1.5956 -4.09%
2011-08-17 0 1.710 1.700 1.710 1.690 1.740 1,663,000 2,845,890 1.7113 1.647 1.638 1.647 1.628 1.676 1,726,192 1.6487 -0.58%
2011-08-16 0 1.720 1.710 1.720 1.700 1.740 4,135,000 7,118,710 1.7216 1.657 1.647 1.657 1.638 1.676 4,292,126 1.6586 1.78%
2011-08-15 0 1.690 1.690 1.720 1.680 1.780 3,780,140 6,461,053 1.7092 1.628 1.628 1.657 1.618 1.715 3,923,782 1.6466 -1.17%
2011-08-12 0 1.710 1.680 1.720 1.660 1.780 6,114,000 10,421,840 1.7046 1.647 1.618 1.657 1.599 1.715 6,346,326 1.6422 -1.16%
2011-08-11 0 1.730 1.730 1.750 1.720 1.810 1,721,281 3,030,840 1.7608 1.667 1.667 1.686 1.657 1.744 1,786,688 1.6963 -3.35%
2011-08-10 0 1.790 1.780 1.820 1.760 1.920 2,284,000 4,220,060 1.8477 1.724 1.715 1.753 1.696 1.850 2,370,790 1.7800 -3.24%
2011-08-09 0 1.850 1.820 1.850 1.720 1.860 6,059,450 10,982,940 1.8125 1.782 1.753 1.782 1.657 1.792 6,289,703 1.7462 -4.15%
2011-08-08 0 1.930 1.920 1.930 1.840 1.930 2,507,511 4,729,103 1.8860 1.859 1.850 1.859 1.773 1.859 2,602,794 1.8169 -3.02%
2011-08-05 0 1.990 1.990 2.000 1.920 2.060 4,423,575 8,803,191 1.9901 1.917 1.917 1.927 1.850 1.985 4,591,667 1.9172 -4.33%
2011-08-04 0 2.080 2.070 2.080 2.070 2.140 1,388,464 2,902,174 2.0902 2.004 1.994 2.004 1.994 2.062 1,441,224 2.0137 0.00%
2011-08-03 0 2.080 2.080 2.090 2.070 2.110 1,367,660 2,852,893 2.0860 2.004 2.004 2.013 1.994 2.033 1,419,630 2.0096 -2.35%
2011-08-02 0 2.130 2.120 2.130 2.110 2.220 6,379,114 13,727,748 2.1520 2.052 2.042 2.052 2.033 2.139 6,621,514 2.0732 4.41%
2011-08-01 0 2.040 2.040 2.060 2.030 2.090 1,040,505 2,138,721 2.0555 1.965 1.965 1.985 1.956 2.013 1,080,043 1.9802 -1.45%
2011-07-29 0 2.070 2.060 2.070 2.050 2.080 670,000 1,379,630 2.0591 1.994 1.985 1.994 1.975 2.004 695,459 1.9838 -0.48%
2011-07-28 0 2.080 2.080 2.090 2.070 2.100 232,182 483,199 2.0811 2.004 2.004 2.013 1.994 2.023 241,005 2.0049 -1.89%
2011-07-27 0 2.120 2.110 2.130 2.080 2.120 596,239 1,250,539 2.0974 2.042 2.033 2.052 2.004 2.042 618,896 2.0206 0.00%
2011-07-26 0 2.120 2.120 2.130 2.110 2.160 209,399 444,843 2.1244 2.042 2.042 2.052 2.033 2.081 217,356 2.0466 -0.47%
2011-07-25 0 2.130 2.120 2.140 2.060 2.150 747,000 1,591,640 2.1307 2.052 2.042 2.062 1.985 2.071 775,385 2.0527 -0.47%
2011-07-22 0 2.140 2.130 2.140 2.080 2.170 2,495,787 5,356,780 2.1463 2.062 2.052 2.062 2.004 2.091 2,590,625 2.0678 0.94%
2011-07-21 0 2.120 2.120 2.130 2.090 2.120 890,112 1,879,860 2.1119 2.042 2.042 2.052 2.013 2.042 923,935 2.0346 0.47%
2011-07-20 0 2.110 2.110 2.120 2.100 2.120 423,870 893,893 2.1089 2.033 2.033 2.042 2.023 2.042 439,977 2.0317 0.00%
2011-07-19 0 2.110 2.100 2.110 2.090 2.120 794,587 1,668,132 2.0994 2.033 2.023 2.033 2.013 2.042 824,781 2.0225 -1.86%
2011-07-18 0 2.150 2.130 2.160 2.100 2.150 793,365 1,698,311 2.1406 2.071 2.052 2.081 2.023 2.071 823,512 2.0623 1.42%
2011-07-15 0 2.120 2.110 2.120 2.100 2.140 396,971 842,323 2.1219 2.042 2.033 2.042 2.023 2.062 412,056 2.0442 -0.93%
2011-07-14 0 2.140 2.140 2.160 2.110 2.160 294,127 629,725 2.1410 2.062 2.062 2.081 2.033 2.081 305,304 2.0626 -0.93%
2011-07-13 0 2.160 2.150 2.200 2.130 2.190 381,154 826,138 2.1675 2.081 2.071 2.119 2.052 2.110 395,637 2.0881 1.41%
2011-07-12 0 2.130 2.120 2.150 2.100 2.200 1,075,732 2,299,437 2.1376 2.052 2.042 2.071 2.023 2.119 1,116,609 2.0593 -4.48%
2011-07-11 0 2.230 2.200 2.230 2.190 2.280 728,113 1,618,279 2.2226 2.148 2.119 2.148 2.110 2.197 755,781 2.1412 -2.19%
2011-07-08 0 2.280 2.280 2.300 2.280 2.350 1,691,140 3,890,210 2.3003 2.197 2.197 2.216 2.197 2.264 1,755,402 2.2161 -1.72%
2011-07-07 0 2.320 2.290 2.320 2.250 2.320 1,433,450 3,263,504 2.2767 2.235 2.206 2.235 2.168 2.235 1,487,920 2.1933 3.11%
2011-07-06 0 2.250 2.250 2.260 2.230 2.280 1,455,133 3,278,882 2.2533 2.168 2.168 2.177 2.148 2.197 1,510,427 2.1708 -1.32%
2011-07-05 0 2.280 2.260 2.280 2.260 2.300 989,000 2,243,120 2.2681 2.197 2.177 2.197 2.177 2.216 1,026,581 2.1850 -0.44%
2011-07-04 0 2.290 2.290 2.300 2.240 2.300 1,529,986 3,466,569 2.2658 2.206 2.206 2.216 2.158 2.216 1,588,124 2.1828 1.78%
2011-06-30 0 2.250 2.250 2.260 2.190 2.250 1,235,140 2,766,725 2.2400 2.168 2.168 2.177 2.110 2.168 1,282,074 2.1580 2.27%
2011-06-29 0 2.200 2.190 2.200 2.160 2.210 1,454,633 3,188,099 2.1917 2.119 2.110 2.119 2.081 2.129 1,509,908 2.1115 0.92%
2011-06-28 0 2.180 2.140 2.190 2.140 2.210 623,000 1,350,040 2.1670 2.100 2.062 2.110 2.062 2.129 646,673 2.0877 0.00%
2011-06-27 0 2.180 2.170 2.180 2.130 2.200 1,044,000 2,280,620 2.1845 2.100 2.091 2.100 2.052 2.119 1,083,671 2.1045 0.93%
2011-06-24 0 2.160 2.150 2.160 2.120 2.170 920,776 1,984,192 2.1549 2.081 2.071 2.081 2.042 2.091 955,765 2.0760 2.37%
2011-06-23 0 2.110 2.110 2.120 2.060 2.120 507,126 1,062,502 2.0951 2.033 2.033 2.042 1.985 2.042 526,396 2.0184 -0.94%
2011-06-22 0 2.130 2.120 2.130 2.080 2.140 1,515,000 3,201,560 2.1132 2.052 2.042 2.052 2.004 2.062 1,572,569 2.0359 3.90%
2011-06-21 0 2.050 2.040 2.070 2.030 2.080 925,633 1,902,757 2.0556 1.975 1.965 1.994 1.956 2.004 960,806 1.9804 -1.44%
2011-06-20 0 2.080 2.070 2.080 2.070 2.100 523,000 1,089,400 2.0830 2.004 1.994 2.004 1.994 2.023 542,873 2.0067 -0.95%
2011-06-17 0 2.100 2.070 2.100 2.060 2.160 790,000 1,656,000 2.0962 2.023 1.994 2.023 1.985 2.081 820,019 2.0195 0.00%
2011-06-16 0 2.100 2.100 2.120 2.100 2.200 2,536,000 5,448,860 2.1486 2.023 2.023 2.042 2.023 2.119 2,632,366 2.0699 -6.67%
2011-06-15 0 2.250 2.250 2.260 2.220 2.270 699,732 1,571,206 2.2454 2.168 2.168 2.177 2.139 2.187 726,321 2.1632 1.35%
2011-06-14 0 2.220 2.210 2.220 2.210 2.260 903,000 2,013,340 2.2296 2.139 2.129 2.139 2.129 2.177 937,313 2.1480 0.45%
2011-06-13 0 2.210 2.210 2.220 2.160 2.270 1,301,845 2,867,218 2.2024 2.129 2.129 2.139 2.081 2.187 1,351,314 2.1218 -1.78%
2011-06-10 0 2.250 2.250 2.260 2.210 2.300 593,563 1,333,749 2.2470 2.168 2.168 2.177 2.129 2.216 616,118 2.1648 0.45%
2011-06-09 0 2.240 2.240 2.250 2.160 2.330 3,039,704 6,857,946 2.2561 2.158 2.158 2.168 2.081 2.245 3,155,210 2.1735 -3.45%
2011-06-08 0 2.320 2.320 2.330 2.290 2.370 1,409,141 3,261,388 2.3145 2.235 2.235 2.245 2.206 2.283 1,462,687 2.2297 -3.33%
2011-06-07 0 2.400 2.390 2.400 2.340 2.410 2,776,070 6,646,424 2.3942 2.312 2.303 2.312 2.254 2.322 2,881,558 2.3065 1.69%
2011-06-03 0 2.360 2.360 2.370 2.360 2.410 2,120,619 5,067,534 2.3896 2.274 2.274 2.283 2.274 2.322 2,201,200 2.3022 0.43%
2011-06-02 0 2.350 2.350 2.370 2.310 2.400 2,129,098 5,033,408 2.3641 2.264 2.264 2.283 2.225 2.312 2,210,002 2.2776 -2.08%
2011-06-01 0 2.400 2.380 2.410 2.350 2.430 1,188,689 2,885,398 2.4274 2.312 2.293 2.322 2.264 2.341 1,233,858 2.3385 -2.44%
2011-05-31 0 2.460 2.450 2.460 2.300 2.480 3,228,266 7,655,855 2.3715 2.370 2.360 2.370 2.216 2.389 3,350,937 2.2847 6.96%
2011-05-30 0 2.300 2.290 2.300 2.250 2.320 2,155,648 4,944,673 2.2938 2.216 2.206 2.216 2.168 2.235 2,237,561 2.2098 2.68%
2011-05-27 0 2.240 2.220 2.250 2.190 2.250 2,423,104 5,375,812 2.2186 2.158 2.139 2.168 2.110 2.168 2,515,180 2.1373 0.00%
2011-05-26 0 2.240 2.230 2.250 2.200 2.260 2,749,000 6,095,280 2.2173 2.158 2.148 2.168 2.119 2.177 2,853,459 2.1361 2.28%
2011-05-25 0 2.190 2.190 2.200 2.160 2.220 1,198,000 2,635,799 2.2002 2.110 2.110 2.119 2.081 2.139 1,243,523 2.1196 -0.45%
2011-05-24 0 2.200 2.190 2.200 2.170 2.250 2,876,704 6,354,470 2.2089 2.119 2.110 2.119 2.091 2.168 2,986,016 2.1281 1.38%
2011-05-23 0 2.170 2.170 2.180 2.150 2.190 1,592,000 3,453,600 2.1693 2.091 2.091 2.100 2.071 2.110 1,652,494 2.0899 0.93%
2011-05-20 0 2.150 2.150 2.170 2.140 2.220 4,789,395 10,336,867 2.1583 2.071 2.071 2.091 2.062 2.139 4,971,387 2.0793 -3.15%
2011-05-19 0 2.220 2.220 2.230 2.210 2.290 2,166,000 4,859,040 2.2433 2.139 2.139 2.148 2.129 2.206 2,248,306 2.1612 -2.20%
2011-05-18 0 2.270 2.240 2.250 2.230 2.290 7,532,620 16,910,874 2.2450 2.187 2.158 2.168 2.148 2.206 7,818,852 2.1628 1.79%
2011-05-17 0 2.230 2.220 2.240 2.210 2.330 11,655,449 26,467,084 2.2708 2.148 2.139 2.158 2.129 2.245 12,098,345 2.1877 -4.70%
2011-05-16 0 2.340 2.350 2.360 2.330 2.430 5,832,000 13,717,420 2.3521 2.254 2.264 2.274 2.245 2.341 6,053,610 2.2660 -4.49%
2011-05-13 0 2.450 2.450 2.460 2.390 2.500 4,126,000 10,047,170 2.4351 2.360 2.360 2.370 2.303 2.408 4,282,784 2.3459 -1.21%
2011-05-12 0 2.480 2.470 2.480 2.460 2.500 1,796,253 4,475,860 2.4918 2.389 2.380 2.389 2.370 2.408 1,864,509 2.4006 -0.40%
2011-05-11 0 2.490 2.490 2.530 2.490 2.560 1,926,000 4,877,920 2.5327 2.399 2.399 2.437 2.399 2.466 1,999,186 2.4400 0.40%
2011-05-09 0 2.480 2.480 2.490 2.430 2.530 2,090,000 5,207,070 2.4914 2.389 2.389 2.399 2.341 2.437 2,169,418 2.4002 2.06%
2011-05-06 0 2.430 2.430 2.470 2.430 2.480 6,216,704 15,186,735 2.4429 2.341 2.341 2.380 2.341 2.389 6,452,933 2.3535 -2.02%
2011-05-05 0 2.480 2.480 2.500 2.460 2.510 3,433,168 8,555,755 2.4921 2.389 2.389 2.408 2.370 2.418 3,563,625 2.4009 -2.36%
2011-05-04 0 2.540 2.530 2.550 2.530 2.560 2,126,478 5,426,280 2.5518 2.447 2.437 2.457 2.437 2.466 2,207,282 2.4584 -1.17%
2011-05-03 0 2.570 2.550 2.560 2.510 2.590 1,878,974 4,838,146 2.5749 2.476 2.457 2.466 2.418 2.495 1,950,373 2.4806 1.98%
2011-04-29 0 2.520 2.510 2.530 2.510 2.560 1,346,914 3,414,865 2.5353 2.428 2.418 2.437 2.418 2.466 1,398,095 2.4425 -0.40%
2011-04-28 0 2.530 2.520 2.530 2.520 2.610 3,922,635 10,007,153 2.5511 2.437 2.428 2.437 2.428 2.514 4,071,691 2.4577 -1.94%
2011-04-27 0 2.580 2.580 2.590 2.560 2.630 1,177,885 3,045,533 2.5856 2.486 2.486 2.495 2.466 2.534 1,222,643 2.4909 0.39%
2011-04-26 0 2.570 2.570 2.590 2.570 2.640 1,348,000 3,498,250 2.5951 2.476 2.476 2.495 2.476 2.543 1,399,223 2.5001 -1.91%
2011-04-21 0 2.620 2.630 2.640 2.610 2.660 2,933,422 7,711,624 2.6289 2.524 2.534 2.543 2.514 2.563 3,044,889 2.5326 -0.76%
2011-04-20 0 2.640 2.640 2.650 2.630 2.690 2,384,972 6,333,567 2.6556 2.543 2.543 2.553 2.534 2.592 2,475,599 2.5584 -0.38%
2011-04-19 0 2.650 2.650 2.660 2.650 2.680 1,153,957 3,064,767 2.6559 2.553 2.553 2.563 2.553 2.582 1,197,806 2.5587 -1.12%
2011-04-18 0 2.680 2.660 2.680 2.650 2.720 2,986,000 8,016,190 2.6846 2.582 2.563 2.582 2.553 2.620 3,099,465 2.5863 -0.74%
2011-04-15 0 2.700 2.680 2.700 2.660 2.710 2,560,450 6,874,850 2.6850 2.601 2.582 2.601 2.563 2.611 2,657,745 2.5867 1.12%
2011-04-14 0 2.670 2.670 2.680 2.670 2.720 3,686,012 9,937,613 2.6960 2.572 2.572 2.582 2.572 2.620 3,826,077 2.5973 -0.74%
2011-04-13 0 2.690 2.670 2.690 2.600 2.690 4,941,282 13,042,616 2.6395 2.592 2.572 2.592 2.505 2.592 5,129,046 2.5429 1.51%
2011-04-12 0 2.650 2.680 2.690 2.640 2.700 2,862,422 7,630,307 2.6657 2.553 2.582 2.592 2.543 2.601 2,971,191 2.5681 -1.85%
2011-04-11 0 2.700 2.690 2.700 2.580 2.700 6,998,506 18,693,138 2.6710 2.601 2.592 2.601 2.486 2.601 7,264,442 2.5732 3.45%
2011-04-08 0 2.610 2.600 2.620 2.580 2.640 2,973,392 7,781,809 2.6171 2.514 2.505 2.524 2.486 2.543 3,086,378 2.5213 0.00%
2011-04-07 0 2.610 2.580 2.610 2.580 2.610 2,726,042 7,067,024 2.5924 2.514 2.486 2.514 2.486 2.514 2,829,629 2.4975 0.77%
2011-04-06 0 2.590 2.580 2.590 2.570 2.600 2,555,928 6,603,457 2.5836 2.495 2.486 2.495 2.476 2.505 2,653,051 2.4890 0.78%
2011-04-04 0 2.570 2.570 2.600 2.570 2.600 3,018,239 7,790,587 2.5812 2.476 2.476 2.505 2.476 2.505 3,132,929 2.4867 -0.39%
2011-04-01 0 2.580 2.570 2.580 2.550 2.590 2,021,014 5,204,896 2.5754 2.486 2.476 2.486 2.457 2.495 2,097,811 2.4811 -0.39%
2011-03-31 0 2.590 2.590 2.600 2.580 2.600 1,536,612 3,983,220 2.5922 2.495 2.495 2.505 2.486 2.505 1,595,002 2.4973 1.17%
2011-03-30 0 2.560 2.570 2.580 2.540 2.650 8,492,000 21,918,800 2.5811 2.466 2.476 2.486 2.447 2.553 8,814,688 2.4866 -3.03%
2011-03-29 0 2.640 2.630 2.640 2.630 2.680 2,914,704 7,716,603 2.6475 2.543 2.534 2.543 2.534 2.582 3,025,460 2.5506 -1.86%
2011-03-28 0 2.690 2.680 2.700 2.680 2.730 2,905,013 7,850,162 2.7023 2.592 2.582 2.601 2.582 2.630 3,015,401 2.6034 -0.74%
2011-03-25 0 2.710 2.710 2.720 2.700 2.750 1,470,141 3,986,928 2.7119 2.611 2.611 2.620 2.601 2.649 1,526,005 2.6127 0.00%
2011-03-24 0 2.710 2.700 2.710 2.680 2.760 4,068,268 11,085,362 2.7248 2.611 2.601 2.611 2.582 2.659 4,222,858 2.6251 1.50%
2011-03-23 0 2.670 2.660 2.670 2.670 2.700 1,031,280 2,763,402 2.6796 2.572 2.563 2.572 2.572 2.601 1,070,468 2.5815 -1.11%
2011-03-22 0 2.700 2.690 2.700 2.670 2.720 1,852,183 4,987,134 2.6926 2.601 2.592 2.601 2.572 2.620 1,922,564 2.5940 1.50%
2011-03-21 0 2.660 2.660 2.680 2.620 2.820 7,573,140 20,568,973 2.7160 2.563 2.563 2.582 2.524 2.717 7,860,912 2.6166 -3.27%
2011-03-18 0 2.750 2.750 2.760 2.720 2.780 3,802,463 10,465,299 2.7522 2.649 2.649 2.659 2.620 2.678 3,946,953 2.6515 1.10%
2011-03-17 0 2.720 2.710 2.720 2.620 2.720 3,572,393 9,602,353 2.6879 2.620 2.611 2.620 2.524 2.620 3,708,140 2.5895 -0.73%
2011-03-16 0 2.740 2.740 2.760 2.690 2.810 3,872,111 10,589,288 2.7348 2.640 2.640 2.659 2.592 2.707 4,019,247 2.6346 -1.44%
2011-03-15 0 2.780 2.770 2.780 2.680 2.820 5,152,704 14,122,220 2.7407 2.678 2.669 2.678 2.582 2.717 5,348,502 2.6404 -1.42%
2011-03-14 0 2.820 2.800 2.830 2.700 2.830 6,018,519 16,757,697 2.7844 2.717 2.697 2.726 2.601 2.726 6,247,217 2.6824 4.06%
2011-03-11 0 2.710 2.700 2.710 2.650 2.760 6,781,366 18,319,911 2.7015 2.611 2.601 2.611 2.553 2.659 7,039,051 2.6026 2.65%
2011-03-10 0 2.640 2.630 2.640 2.640 2.670 1,488,281 3,947,197 2.6522 2.543 2.534 2.543 2.543 2.572 1,544,834 2.5551 -0.38%
2011-03-09 0 2.650 2.640 2.650 2.620 2.700 4,920,338 13,129,220 2.6684 2.553 2.543 2.553 2.524 2.601 5,107,306 2.5707 0.00%
2011-03-08 0 2.650 2.640 2.650 2.640 2.680 1,274,324 3,386,022 2.6571 2.553 2.543 2.553 2.543 2.582 1,322,747 2.5598 -1.12%
2011-03-07 0 2.680 2.680 2.690 2.660 2.710 4,188,000 11,267,310 2.6904 2.582 2.582 2.592 2.563 2.611 4,347,140 2.5919 -0.74%
2011-03-04 0 2.700 2.700 2.710 2.650 2.710 2,613,549 6,987,800 2.6737 2.601 2.601 2.611 2.553 2.611 2,712,861 2.5758 0.00%
2011-03-03 0 2.700 2.650 2.700 2.620 2.700 2,262,316 6,029,988 2.6654 2.601 2.553 2.601 2.524 2.601 2,348,282 2.5678 3.05%
2011-03-02 0 2.620 2.620 2.640 2.530 2.630 1,091,971 2,835,763 2.5969 2.524 2.524 2.543 2.437 2.534 1,133,465 2.5019 0.00%
2011-03-01 0 2.620 2.620 2.630 2.500 2.630 1,816,602 4,709,781 2.5926 2.524 2.524 2.534 2.408 2.534 1,885,631 2.4977 4.38%
2011-02-28 0 2.510 2.510 2.520 2.460 2.540 1,057,140 2,661,356 2.5175 2.418 2.418 2.428 2.370 2.447 1,097,310 2.4253 1.21%
2011-02-25 0 2.480 2.470 2.480 2.440 2.500 1,175,689 2,905,630 2.4714 2.389 2.380 2.389 2.351 2.408 1,220,364 2.3810 1.64%
2011-02-24 0 2.440 2.440 2.470 2.430 2.620 2,320,563 5,819,624 2.5079 2.351 2.351 2.380 2.341 2.524 2,408,742 2.4160 -4.31%
2011-02-23 0 2.550 2.540 2.550 2.500 2.610 918,126 2,358,612 2.5689 2.457 2.447 2.457 2.408 2.514 953,014 2.4749 0.39%
2011-02-22 0 2.540 2.540 2.550 2.500 2.580 1,904,985 4,822,798 2.5317 2.447 2.447 2.457 2.408 2.486 1,977,373 2.4390 -1.93%
2011-02-21 0 2.590 2.580 2.600 2.510 2.600 1,656,757 4,250,640 2.5656 2.495 2.486 2.505 2.418 2.505 1,719,712 2.4717 -1.52%
2011-02-18 0 2.630 2.620 2.630 2.590 2.670 2,089,815 5,441,873 2.6040 2.534 2.524 2.534 2.495 2.572 2,169,226 2.5087 0.00%
2011-02-17 0 2.630 2.630 2.640 2.620 2.670 526,042 1,383,878 2.6307 2.534 2.534 2.543 2.524 2.572 546,031 2.5344 -0.38%
2011-02-16 0 2.640 2.640 2.650 2.630 2.670 2,309,000 6,108,110 2.6453 2.543 2.543 2.553 2.534 2.572 2,396,740 2.5485 -1.12%
2011-02-15 0 2.670 2.670 2.680 2.660 2.700 692,745 1,853,877 2.6761 2.572 2.572 2.582 2.563 2.601 719,069 2.5782 0.00%
2011-02-14 0 2.670 2.670 2.690 2.660 2.700 2,445,000 6,541,050 2.6753 2.572 2.572 2.592 2.563 2.601 2,537,908 2.5773 0.38%
2011-02-11 0 2.660 2.660 2.670 2.640 2.730 3,289,281 8,807,442 2.6776 2.563 2.563 2.572 2.543 2.630 3,414,271 2.5796 -1.12%
2011-02-10 0 2.690 2.690 2.700 2.660 2.710 2,472,562 6,633,105 2.6827 2.592 2.592 2.601 2.563 2.611 2,566,517 2.5845 -0.74%
2011-02-09 0 2.710 2.710 2.720 2.690 2.740 2,510,197 6,807,934 2.7121 2.611 2.611 2.620 2.592 2.640 2,605,582 2.6128 -1.45%
2011-02-08 0 2.750 2.740 2.750 2.740 2.770 2,022,680 5,558,738 2.7482 2.649 2.640 2.649 2.640 2.669 2,099,540 2.6476 0.36%
2011-02-07 0 2.740 2.730 2.740 2.700 2.790 780,408 2,146,133 2.7500 2.640 2.630 2.640 2.601 2.688 810,063 2.6493 -1.79%
2011-02-02 0 2.790 2.780 2.800 2.740 2.800 1,373,300 3,822,560 2.7835 2.688 2.678 2.697 2.640 2.697 1,425,484 2.6816 1.82%
2011-02-01 0 2.740 2.710 2.760 2.690 2.760 2,538,139 6,877,213 2.7095 2.640 2.611 2.659 2.592 2.659 2,634,586 2.6104 2.24%
2011-01-31 0 2.680 2.670 2.700 2.660 2.750 8,983,719 24,024,514 2.6742 2.582 2.572 2.601 2.563 2.649 9,325,092 2.5763 -3.60%
2011-01-28 0 2.780 2.780 2.790 2.750 2.790 1,800,266 4,995,352 2.7748 2.678 2.678 2.688 2.649 2.688 1,868,674 2.6732 0.00%
2011-01-27 0 2.780 2.760 2.780 2.690 2.780 3,608,000 9,898,250 2.7434 2.678 2.659 2.678 2.592 2.678 3,745,101 2.6430 2.96%
2011-01-26 0 2.700 2.680 2.700 2.660 2.720 2,684,704 7,187,977 2.6774 2.601 2.582 2.601 2.563 2.620 2,786,720 2.5794 0.00%
2011-01-25 0 2.700 2.700 2.710 2.700 2.790 1,531,886 4,189,929 2.7351 2.601 2.601 2.611 2.601 2.688 1,590,096 2.6350 -2.53%
2011-01-24 0 2.770 2.770 2.790 2.750 2.800 2,246,000 6,248,090 2.7819 2.669 2.669 2.688 2.649 2.697 2,331,346 2.6800 0.36%
2011-01-21 0 2.760 2.750 2.760 2.700 2.780 7,146,422 19,633,363 2.7473 2.659 2.649 2.659 2.601 2.678 7,417,979 2.6467 0.73%
2011-01-20 0 2.740 2.740 2.750 2.690 2.810 9,598,000 26,356,550 2.7460 2.640 2.640 2.649 2.592 2.707 9,962,715 2.6455 -2.84%
2011-01-19 0 2.820 2.800 2.820 2.790 2.860 4,877,928 13,728,029 2.8143 2.717 2.697 2.717 2.688 2.755 5,063,285 2.7113 0.36%
2011-01-18 0 2.810 2.810 2.840 2.790 2.890 6,891,000 19,520,840 2.8328 2.707 2.707 2.736 2.688 2.784 7,152,851 2.7291 -1.40%
2011-01-17 0 2.850 2.850 2.860 2.840 2.930 5,950,686 17,112,941 2.8758 2.746 2.746 2.755 2.736 2.823 6,176,806 2.7705 -0.35%
2011-01-14 0 2.860 2.830 2.860 2.830 2.920 10,355,744 29,692,372 2.8672 2.755 2.726 2.755 2.726 2.813 10,749,252 2.7623 -2.05%
2011-01-13 0 2.920 2.920 2.930 2.900 3.050 24,597,200 73,333,124 2.9814 2.813 2.813 2.823 2.794 2.938 25,531,870 2.8722 -1.02%
2011-01-12 0 2.950 2.940 2.950 2.790 2.950 33,782,087 97,990,104 2.9007 2.842 2.832 2.842 2.688 2.842 35,065,774 2.7945 4.98%
2011-01-11 0 2.810 2.800 2.810 2.750 2.860 12,742,815 35,879,906 2.8157 2.707 2.697 2.707 2.649 2.755 13,227,030 2.7126 2.18%
2011-01-10 0 2.750 2.750 2.760 2.750 2.820 3,392,000 9,376,770 2.7644 2.649 2.649 2.659 2.649 2.717 3,520,893 2.6632 -1.79%
2011-01-07 0 2.800 2.790 2.800 2.760 2.900 22,769,820 65,055,332 2.8571 2.697 2.688 2.697 2.659 2.794 23,635,051 2.7525 0.00%
2011-01-06 0 2.800 2.780 2.800 2.750 2.820 8,854,774 24,621,561 2.7806 2.697 2.678 2.697 2.649 2.717 9,191,247 2.6788 0.00%
2011-01-05 0 2.800 2.800 2.810 2.750 2.880 18,158,292 50,952,593 2.8060 2.697 2.697 2.707 2.649 2.775 18,848,290 2.7033 2.19%
2011-01-04 0 2.740 2.730 2.750 2.710 2.800 14,694,765 40,790,519 2.7759 2.640 2.630 2.649 2.611 2.697 15,253,152 2.6742 -0.72%
2011-01-03 0 2.760 2.760 2.770 2.750 2.810 3,671,408 10,195,393 2.7770 2.659 2.659 2.669 2.649 2.707 3,810,918 2.6753 -0.36%
2010-12-31 0 2.770 2.690 2.770 2.660 2.810 11,475,000 31,741,790 2.7662 2.669 2.592 2.669 2.563 2.707 11,911,039 2.6649 2.97%
2010-12-30 0 2.690 2.700 2.710 2.640 2.820 11,265,224 30,729,752 2.7278 2.592 2.601 2.611 2.543 2.717 11,693,292 2.6280 2.28%
2010-12-29 0 2.630 2.630 2.640 2.540 2.650 1,437,259 3,743,700 2.6047 2.534 2.534 2.543 2.447 2.553 1,491,873 2.5094 1.94%
2010-12-28 0 2.580 2.560 2.580 2.530 2.580 1,082,437 2,765,739 2.5551 2.486 2.466 2.486 2.437 2.486 1,123,569 2.4616 0.39%
2010-12-24 0 2.570 2.570 2.580 2.540 2.590 955,197 2,450,652 2.5656 2.476 2.476 2.486 2.447 2.495 991,494 2.4717 0.39%
2010-12-23 0 2.560 2.560 2.570 2.540 2.580 1,589,740 4,065,263 2.5572 2.466 2.466 2.476 2.447 2.486 1,650,149 2.4636 0.00%
2010-12-22 0 2.560 2.560 2.580 2.530 2.590 1,330,039 3,414,408 2.5671 2.466 2.466 2.486 2.437 2.495 1,380,579 2.4732 -1.16%
2010-12-21 0 2.590 2.600 2.610 2.520 2.600 2,334,605 6,047,604 2.5904 2.495 2.505 2.514 2.428 2.505 2,423,318 2.4956 2.37%
2010-12-20 0 2.530 2.540 2.550 2.510 2.550 1,943,000 4,923,040 2.5337 2.437 2.447 2.457 2.418 2.457 2,016,832 2.4410 0.40%
2010-12-17 0 2.520 2.520 2.550 2.510 2.580 1,539,690 3,895,647 2.5302 2.428 2.428 2.457 2.418 2.486 1,598,197 2.4375 -2.33%
2010-12-16 0 2.580 2.560 2.580 2.530 2.620 5,524,281 14,174,911 2.5659 2.486 2.466 2.486 2.437 2.524 5,734,198 2.4720 -1.53%
2010-12-15 0 2.620 2.610 2.620 2.560 2.630 3,097,409 8,021,716 2.5898 2.524 2.514 2.524 2.466 2.534 3,215,108 2.4950 0.00%
2010-12-14 0 2.620 2.610 2.640 2.470 2.640 13,890,350 35,135,023 2.5295 2.524 2.514 2.543 2.380 2.543 14,418,170 2.4369 -0.76%
2010-12-13 0 2.640 2.650 2.660 2.600 2.760 8,568,251 22,723,394 2.6520 2.543 2.553 2.563 2.505 2.659 8,893,836 2.5550 -4.35%
2010-12-10 0 2.760 2.750 2.760 2.730 2.770 6,318,984 17,392,345 2.7524 2.659 2.649 2.659 2.630 2.669 6,559,099 2.6516 1.10%
2010-12-09 0 2.730 2.730 2.740 2.730 2.760 10,044,026 27,500,601 2.7380 2.630 2.630 2.640 2.630 2.659 10,425,689 2.6378 -0.36%
2010-12-08 0 2.740 2.730 2.740 2.720 2.770 12,558,831 34,453,841 2.7434 2.640 2.630 2.640 2.620 2.669 13,036,054 2.6430 -0.72%
2010-12-07 0 2.760 2.750 2.760 2.720 2.770 8,644,467 23,764,921 2.7491 2.659 2.649 2.659 2.620 2.669 8,972,948 2.6485 1.47%
2010-12-06 0 2.720 2.700 2.720 2.700 2.790 11,954,554 32,823,603 2.7457 2.620 2.601 2.620 2.601 2.688 12,408,816 2.6452 -1.81%
2010-12-03 0 2.770 2.760 2.770 2.750 2.810 13,793,281 38,051,536 2.7587 2.669 2.659 2.669 2.649 2.707 14,317,412 2.6577 -0.36%
2010-12-02 0 2.780 2.780 2.790 2.780 2.830 12,771,718 35,790,000 2.8023 2.678 2.678 2.688 2.678 2.726 13,257,031 2.6997 0.36%
2010-12-01 0 2.770 2.770 2.780 2.750 2.790 12,007,227 33,199,604 2.7650 2.669 2.669 2.678 2.649 2.688 12,463,490 2.6637 -1.07%
2010-11-30 0 2.800 2.780 2.800 2.760 2.810 8,198,715 22,813,082 2.7825 2.697 2.678 2.697 2.659 2.707 8,510,258 2.6807 -0.36%
2010-11-29 0 2.810 2.800 2.810 2.740 2.810 13,074,605 36,087,630 2.7601 2.707 2.697 2.707 2.640 2.707 13,571,427 2.6591 0.72%
2010-11-26 0 2.790 2.780 2.800 2.770 2.870 6,752,724 18,894,150 2.7980 2.688 2.678 2.697 2.669 2.765 7,009,321 2.6956 -1.76%
2010-11-25 0 2.840 2.830 2.840 2.780 2.920 23,558,690 67,226,954 2.8536 2.736 2.726 2.736 2.678 2.813 24,453,898 2.7491 2.16%
2010-11-24 0 2.780 2.780 2.790 2.740 2.800 36,128,156 99,530,283 2.7549 2.678 2.678 2.688 2.640 2.697 37,500,991 2.6541 1.09%
2010-11-23 0 2.750 2.750 2.760 2.740 2.920 39,379,270 110,697,831 2.8111 2.649 2.649 2.659 2.640 2.813 40,875,644 2.7082 -2.83%
2010-11-22 0 2.830 2.840 2.850 2.800 2.880 24,949,701 70,485,176 2.8251 2.726 2.736 2.746 2.697 2.775 25,897,766 2.7217 -0.70%
2010-11-19 0 2.850 2.840 2.850 2.820 2.960 86,068,902 247,697,984 2.8779 2.746 2.736 2.746 2.717 2.852 89,339,437 2.7725 -2.40%
2010-11-18 0 2.920 2.920 2.930 2.690 3.030 529,293,854 1,510,051,481 2.8530 2.813 2.813 2.823 2.592 2.919 549,406,511 2.7485

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