Top Spring International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03688  2011-03-23    
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
2026-02-20 0 0.305 0.305 0.330 0.305 0.325 1,000 315 0.3150 0.305 0.305 0.330 0.305 0.325 1,000 0.3150 -7.58%
2026-02-16 0 0.330 0.305 0.335 - - 0 0 - 0.330 0.305 0.335 - - 0 - 0.00%
2026-02-13 0 0.330 0.305 0.335 - - 0 0 - 0.330 0.305 0.335 - - 0 - 0.00%
2026-02-12 0 0.330 0.310 0.335 - - 0 0 - 0.330 0.310 0.335 - - 0 - 0.00%
2026-02-11 0 0.330 0.310 0.335 0.305 0.330 3,500 1,080 0.3086 0.330 0.310 0.335 0.305 0.330 3,500 0.3086 3.13%
2026-02-10 0 0.320 0.315 0.340 0.320 0.320 10,000 3,200 0.3200 0.320 0.315 0.340 0.320 0.320 10,000 0.3200 0.00%
2026-02-09 0 0.320 0.310 0.340 0.310 0.320 539,500 168,035 0.3115 0.320 0.310 0.340 0.310 0.320 539,500 0.3115 -5.88%
2026-02-06 0 0.340 0.325 0.340 0.335 0.355 32,000 10,897 0.3405 0.340 0.325 0.340 0.335 0.355 32,000 0.3405 3.03%
2026-02-05 0 0.330 0.330 0.340 0.320 0.330 11,900 3,818 0.3208 0.330 0.330 0.340 0.320 0.330 11,900 0.3208 -2.94%
2026-02-04 0 0.340 0.320 0.395 0.340 0.415 23,000 8,680 0.3774 0.340 0.320 0.395 0.340 0.415 23,000 0.3774 1.49%
2026-02-03 0 0.335 0.335 0.440 - - 0 0 - 0.335 0.335 0.440 - - 0 - 0.00%
2026-02-02 0 0.335 0.335 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2026-01-30 0 0.335 0.335 0.350 0.335 0.340 81,500 27,702 0.3399 0.335 0.335 0.350 0.335 0.340 81,500 0.3399 -4.29%
2026-01-29 0 0.350 0.350 0.395 0.350 0.350 11,500 4,025 0.3500 0.350 0.350 0.395 0.350 0.350 11,500 0.3500 -2.78%
2026-01-28 0 0.360 0.360 0.385 0.335 0.380 98,500 34,437 0.3496 0.360 0.360 0.385 0.335 0.380 98,500 0.3496 -2.70%
2026-01-27 0 0.370 0.370 0.420 0.370 0.425 172,000 68,210 0.3966 0.370 0.370 0.420 0.370 0.425 172,000 0.3966 -24.49%
2026-01-26 0 0.490 0.390 0.495 0.390 0.530 128,500 58,677 0.4566 0.490 0.390 0.495 0.390 0.530 128,500 0.4566 -7.55%
2026-01-23 0 0.530 0.425 0.530 0.480 0.980 20,500 12,285 0.5993 0.530 0.425 0.530 0.480 0.980 20,500 0.5993 51.43%
2026-01-22 0 0.350 0.350 0.360 0.340 0.355 57,500 19,587 0.3406 0.350 0.350 0.360 0.340 0.355 57,500 0.3406 -1.41%
2026-01-21 0 0.355 0.340 0.355 0.310 0.355 100,500 32,377 0.3222 0.355 0.340 0.355 0.310 0.355 100,500 0.3222 1.43%
2026-01-20 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - -2.78%
2026-01-19 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2026-01-16 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2026-01-15 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2026-01-14 0 0.360 0.335 0.370 - - 0 0 - 0.360 0.335 0.370 - - 0 - 0.00%
2026-01-13 0 0.360 0.330 0.370 0.355 0.360 10,500 3,730 0.3552 0.360 0.330 0.370 0.355 0.360 10,500 0.3552 5.88%
2026-01-12 0 0.340 0.340 0.370 0.325 0.360 279,000 94,480 0.3386 0.340 0.340 0.370 0.325 0.360 279,000 0.3386 -5.56%
2026-01-09 0 0.360 0.355 0.395 - - 0 0 - 0.360 0.355 0.395 - - 0 - 0.00%
2026-01-08 0 0.360 0.360 0.390 0.350 0.350 4,500 1,575 0.3500 0.360 0.360 0.390 0.350 0.350 4,500 0.3500 -2.70%
2026-01-07 0 0.370 0.350 0.395 - - 0 0 - 0.370 0.350 0.395 - - 0 - 0.00%
2026-01-06 0 0.370 0.370 0.380 0.350 0.370 51,000 18,575 0.3642 0.370 0.370 0.380 0.350 0.370 51,000 0.3642 0.00%
2026-01-05 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2026-01-02 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -1.33%
2025-12-31 0 0.375 0.350 0.380 - - 0 0 - 0.375 0.350 0.380 - - 0 - 0.00%
2025-12-30 0 0.375 0.350 0.380 - - 0 0 - 0.375 0.350 0.380 - - 0 - 0.00%
2025-12-29 0 0.375 0.375 0.380 - - 0 0 - 0.375 0.375 0.380 - - 0 - 4.17%
2025-12-24 0 0.360 0.360 0.370 0.350 0.360 115,000 41,185 0.3581 0.360 0.360 0.370 0.350 0.360 115,000 0.3581 -5.26%
2025-12-23 0 0.380 0.375 0.390 0.350 0.410 301,500 115,700 0.3837 0.380 0.375 0.390 0.350 0.410 301,500 0.3837 -7.32%
2025-12-22 0 0.410 0.410 0.490 0.365 0.420 91,500 36,840 0.4026 0.410 0.410 0.490 0.365 0.420 91,500 0.4026 2.50%
2025-12-19 0 0.400 0.375 0.405 - - 0 0 - 0.400 0.375 0.405 - - 0 - 0.00%
2025-12-18 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2025-12-17 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2025-12-16 0 0.400 0.400 0.410 0.350 0.400 49,500 18,677 0.3773 0.400 0.400 0.410 0.350 0.400 49,500 0.3773 0.00%
2025-12-15 0 0.400 0.400 0.410 0.390 0.405 92,500 36,590 0.3956 0.400 0.400 0.410 0.390 0.405 92,500 0.3956 -3.61%
2025-12-12 0 0.415 0.390 0.415 0.390 0.420 81,000 33,830 0.4177 0.415 0.390 0.415 0.390 0.420 81,000 0.4177 -1.19%
2025-12-11 0 0.420 0.395 0.425 0.380 0.420 90,500 36,187 0.3999 0.420 0.395 0.425 0.380 0.420 90,500 0.3999 6.33%
2025-12-10 0 0.395 0.390 0.405 0.390 0.460 104,500 42,875 0.4103 0.395 0.390 0.405 0.390 0.460 104,500 0.4103 0.00%
2025-12-09 0 0.395 0.395 0.430 0.390 0.395 30,500 12,037 0.3947 0.395 0.395 0.430 0.390 0.395 30,500 0.3947 0.00%
2025-12-08 0 0.395 0.395 0.435 0.365 0.410 110,000 43,630 0.3966 0.395 0.395 0.435 0.365 0.410 110,000 0.3966 2.60%
2025-12-05 0 0.385 0.380 0.385 0.385 0.445 27,000 10,432 0.3864 0.385 0.380 0.385 0.385 0.445 27,000 0.3864 -6.10%
2025-12-04 0 0.410 0.410 0.445 - - 0 0 - 0.410 0.410 0.445 - - 0 - 0.00%
2025-12-03 0 0.410 0.410 0.440 0.410 0.495 193,000 83,750 0.4339 0.410 0.410 0.440 0.410 0.495 193,000 0.4339 2.50%
2025-12-02 0 0.400 0.400 0.415 0.400 0.450 61,000 24,675 0.4045 0.400 0.400 0.415 0.400 0.450 61,000 0.4045 2.56%
2025-12-01 0 0.390 0.390 0.430 0.390 0.430 1,500 625 0.4167 0.390 0.390 0.430 0.390 0.430 1,500 0.4167 -11.36%
2025-11-28 0 0.440 0.390 0.440 - - 0 0 - 0.440 0.390 0.440 - - 0 - -2.22%
2025-11-27 0 0.450 0.450 0.470 0.410 0.450 51,500 22,882 0.4443 0.450 0.450 0.470 0.410 0.450 51,500 0.4443 9.76%
2025-11-26 0 0.410 0.410 0.485 0.375 0.410 21,000 8,375 0.3988 0.410 0.410 0.485 0.375 0.410 21,000 0.3988 1.23%
2025-11-25 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - 0.00%
2025-11-24 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - -2.41%
2025-11-21 0 0.415 0.375 0.425 - - 0 0 - 0.415 0.375 0.425 - - 0 - 0.00%
2025-11-20 0 0.415 0.375 0.415 - - 0 0 - 0.415 0.375 0.415 - - 0 - 0.00%
2025-11-19 0 0.415 0.375 0.425 - - 0 0 - 0.415 0.375 0.425 - - 0 - 0.00%
2025-11-18 0 0.415 0.375 0.425 - - 0 0 - 0.415 0.375 0.425 - - 0 - 0.00%
2025-11-17 0 0.415 0.375 0.415 - - 0 0 - 0.415 0.375 0.415 - - 0 - -1.19%
2025-11-14 0 0.420 0.415 0.485 0.415 0.420 99,500 41,787 0.4200 0.420 0.415 0.485 0.415 0.420 99,500 0.4200 -1.18%
2025-11-13 0 0.425 0.420 0.470 0.420 0.425 18,500 7,772 0.4201 0.425 0.420 0.470 0.420 0.425 18,500 0.4201 3.66%
2025-11-12 0 0.410 0.410 0.450 0.365 0.530 40,000 16,597 0.4149 0.410 0.410 0.450 0.365 0.530 40,000 0.4149 9.33%
2025-11-11 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - -1.32%
2025-11-10 0 0.380 0.380 0.400 0.365 0.380 16,500 6,262 0.3795 0.380 0.380 0.400 0.365 0.380 16,500 0.3795 -6.17%
2025-11-07 0 0.405 0.405 0.415 0.380 0.385 20,500 7,850 0.3829 0.405 0.405 0.415 0.380 0.385 20,500 0.3829 -3.57%
2025-11-06 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2025-11-05 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - -2.33%
2025-11-04 0 0.430 0.375 0.430 0.380 0.455 1,500 645 0.4300 0.430 0.375 0.430 0.380 0.455 1,500 0.4300 0.00%
2025-11-03 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2025-10-31 0 0.430 0.380 0.430 0.420 0.430 1,000 425 0.4250 0.430 0.380 0.430 0.420 0.430 1,000 0.4250 11.69%
2025-10-30 0 0.385 0.375 0.420 - - 0 0 - 0.385 0.375 0.420 - - 0 - 0.00%
2025-10-28 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2025-10-27 0 0.385 0.380 0.430 0.385 0.450 1,000 417 0.4170 0.385 0.380 0.430 0.385 0.450 1,000 0.4170 2.67%
2025-10-24 0 0.375 0.375 0.420 0.375 0.425 13,000 5,020 0.3862 0.375 0.375 0.420 0.375 0.425 13,000 0.3862 -10.71%
2025-10-23 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - 0.00%
2025-10-22 0 0.420 0.365 0.430 - - 0 0 - 0.420 0.365 0.430 - - 0 - 0.00%
2025-10-21 0 0.420 0.420 0.430 0.395 0.395 500 197 0.3940 0.420 0.420 0.430 0.395 0.395 500 0.3940 0.00%
2025-10-20 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2025-10-17 0 0.420 0.420 0.430 0.380 0.430 7,500 3,012 0.4016 0.420 0.420 0.430 0.380 0.430 7,500 0.4016 5.00%
2025-10-16 0 0.400 0.365 0.435 - - 0 0 - 0.400 0.365 0.435 - - 0 - 0.00%
2025-10-15 0 0.400 0.400 0.410 0.400 0.405 207,000 83,102 0.4015 0.400 0.400 0.410 0.400 0.405 207,000 0.4015 -2.44%
2025-10-14 0 0.410 0.380 0.390 0.355 0.415 97,000 35,397 0.3649 0.410 0.380 0.390 0.355 0.415 97,000 0.3649 -8.89%
2025-10-13 0 0.450 0.360 0.460 - - 0 0 - 0.450 0.360 0.460 - - 0 - 0.00%
2025-10-10 0 0.450 0.375 0.450 0.395 0.465 6,000 2,602 0.4337 0.450 0.375 0.450 0.395 0.465 6,000 0.4337 4.65%
2025-10-09 0 0.430 0.370 0.430 0.350 0.480 92,500 35,830 0.3874 0.430 0.370 0.430 0.350 0.480 92,500 0.3874 11.69%
2025-10-08 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2025-10-06 0 0.385 0.380 0.385 0.375 0.385 31,000 11,827 0.3815 0.385 0.380 0.385 0.375 0.385 31,000 0.3815 0.00%
2025-10-03 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2025-10-02 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -1.28%
2025-09-30 0 0.390 0.360 0.390 0.370 0.390 20,500 7,815 0.3812 0.390 0.360 0.390 0.370 0.390 20,500 0.3812 8.33%
2025-09-29 0 0.360 0.360 0.395 0.360 0.390 21,500 7,765 0.3612 0.360 0.360 0.395 0.360 0.390 21,500 0.3612 -12.20%
2025-09-26 0 0.410 0.355 0.410 - - 0 0 - 0.410 0.355 0.410 - - 0 - -1.20%
2025-09-25 0 0.415 0.380 0.415 0.370 0.415 11,000 4,125 0.3750 0.415 0.380 0.415 0.370 0.415 11,000 0.3750 -3.49%
2025-09-24 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - -1.15%
2025-09-23 0 0.435 0.405 0.435 0.375 0.445 5,500 2,257 0.4104 0.435 0.405 0.435 0.375 0.445 5,500 0.4104 1.16%
2025-09-22 0 0.430 0.415 0.430 0.425 0.470 13,000 5,640 0.4338 0.430 0.415 0.430 0.425 0.470 13,000 0.4338 2.38%
2025-09-19 0 0.420 0.370 0.420 0.420 0.420 20,000 8,400 0.4200 0.420 0.370 0.420 0.420 0.420 20,000 0.4200 -8.70%
2025-09-18 0 0.460 0.375 0.460 - - 0 0 - 0.460 0.375 0.460 - - 0 - 0.00%
2025-09-17 0 0.460 0.420 0.460 0.410 0.470 109,000 50,345 0.4619 0.460 0.420 0.460 0.410 0.470 109,000 0.4619 9.52%
2025-09-16 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2025-09-15 0 0.420 0.375 0.430 - - 0 0 - 0.420 0.375 0.430 - - 0 - 0.00%
2025-09-12 0 0.420 0.420 0.440 0.360 0.440 162,500 67,672 0.4164 0.420 0.420 0.440 0.360 0.440 162,500 0.4164 -6.67%
2025-09-11 0 0.450 0.370 0.450 - - 0 0 - 0.450 0.370 0.450 - - 0 - 0.00%
2025-09-10 0 0.450 0.370 0.450 - - 0 0 - 0.450 0.370 0.450 - - 0 - 0.00%
2025-09-09 0 0.450 0.355 0.450 - - 0 0 - 0.450 0.355 0.450 - - 0 - -2.17%
2025-09-08 0 0.460 0.355 0.460 - - 0 0 - 0.460 0.355 0.460 - - 0 - 0.00%
2025-09-05 0 0.460 0.355 0.460 - - 0 0 - 0.460 0.355 0.460 - - 0 - -1.08%
2025-09-04 0 0.465 0.355 0.465 - - 0 0 - 0.465 0.355 0.465 - - 0 - -3.12%
2025-09-03 0 0.480 0.360 0.480 0.400 0.500 65,500 31,947 0.4877 0.480 0.360 0.480 0.400 0.500 65,500 0.4877 29.73%
2025-09-02 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2025-09-01 0 0.370 0.365 0.395 0.370 0.370 23,500 8,687 0.3697 0.370 0.365 0.395 0.370 0.370 23,500 0.3697 -8.64%
2025-08-29 0 0.405 0.355 0.425 0.405 0.410 271,000 109,877 0.4055 0.405 0.355 0.425 0.405 0.410 271,000 0.4055 0.00%
2025-08-28 0 0.405 0.405 0.410 0.405 0.410 113,000 46,132 0.4082 0.405 0.405 0.410 0.405 0.410 113,000 0.4082 1.25%
2025-08-27 0 0.400 0.400 0.410 0.395 0.410 82,500 33,187 0.4023 0.400 0.400 0.410 0.395 0.410 82,500 0.4023 0.00%
2025-08-26 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - -1.23%
2025-08-25 0 0.405 0.400 0.410 0.355 0.405 64,500 25,237 0.3913 0.405 0.400 0.410 0.355 0.405 64,500 0.3913 -1.22%
2025-08-22 0 0.410 0.375 0.415 0.410 0.415 2,000 807 0.4035 0.410 0.375 0.415 0.410 0.415 2,000 0.4035 0.00%
2025-08-21 0 0.410 0.375 0.410 0.415 0.415 3,000 1,227 0.4090 0.410 0.375 0.410 0.415 0.415 3,000 0.4090 -1.20%
2025-08-20 0 0.415 0.400 0.415 0.375 0.445 8,000 3,382 0.4228 0.415 0.400 0.415 0.375 0.445 8,000 0.4228 6.41%
2025-08-19 0 0.390 0.370 0.390 0.370 0.390 33,000 12,860 0.3897 0.390 0.370 0.390 0.370 0.390 33,000 0.3897 1.30%
2025-08-18 0 0.385 0.365 0.390 0.385 0.390 5,500 2,142 0.3895 0.385 0.365 0.390 0.385 0.390 5,500 0.3895 2.67%
2025-08-15 0 0.375 0.375 0.395 0.360 0.415 15,000 5,870 0.3913 0.375 0.375 0.395 0.360 0.415 15,000 0.3913 -6.25%
2025-08-14 0 0.400 0.385 0.400 0.400 0.430 54,000 22,020 0.4078 0.400 0.385 0.400 0.400 0.430 54,000 0.4078 -6.98%
2025-08-13 0 0.430 0.400 0.430 0.380 0.430 164,500 65,747 0.3997 0.430 0.400 0.430 0.380 0.430 164,500 0.3997 7.50%
2025-08-12 0 0.400 0.400 0.410 0.380 0.415 307,500 122,780 0.3993 0.400 0.400 0.410 0.380 0.415 307,500 0.3993 -4.76%
2025-08-11 0 0.420 0.420 0.440 0.415 0.670 2,865,000 1,426,717 0.4980 0.420 0.420 0.440 0.415 0.670 2,865,000 0.4980 5.00%
2025-08-08 0 0.400 0.350 0.400 0.395 0.400 57,000 22,600 0.3965 0.400 0.350 0.400 0.395 0.400 57,000 0.3965 0.00%
2025-08-07 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2025-08-06 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2025-08-05 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2025-08-04 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 14.29%
2025-08-01 0 0.350 0.350 0.450 - - 0 0 - 0.350 0.350 0.450 - - 0 - 0.00%
2025-07-31 0 0.350 0.350 0.450 0.350 0.350 5,000 1,750 0.3500 0.350 0.350 0.450 0.350 0.350 5,000 0.3500 -12.50%
2025-07-30 0 0.400 0.400 0.445 0.355 0.355 40,500 14,377 0.3550 0.400 0.400 0.445 0.355 0.355 40,500 0.3550 0.00%
2025-07-29 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2025-07-28 0 0.400 0.350 0.410 - - 0 0 - 0.400 0.350 0.410 - - 0 - 0.00%
2025-07-25 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2025-07-24 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2025-07-23 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2025-07-22 0 0.400 0.355 0.440 - - 0 0 - 0.400 0.355 0.440 - - 0 - 0.00%
2025-07-21 0 0.400 0.400 0.440 0.350 0.400 95,000 37,115 0.3907 0.400 0.400 0.440 0.350 0.400 95,000 0.3907 5.26%
2025-07-18 0 0.380 0.380 0.390 0.380 0.380 170,500 64,790 0.3800 0.380 0.380 0.390 0.380 0.380 170,500 0.3800 -2.56%
2025-07-17 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2025-07-16 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2025-07-15 0 0.390 0.350 0.440 0.355 0.390 71,500 27,167 0.3800 0.390 0.350 0.440 0.355 0.390 71,500 0.3800 -2.50%
2025-07-14 0 0.400 0.400 0.450 0.335 0.395 173,000 68,305 0.3948 0.400 0.400 0.450 0.335 0.395 173,000 0.3948 0.00%
2025-07-11 0 0.400 0.335 0.400 0.330 0.495 51,500 20,182 0.3919 0.400 0.335 0.400 0.330 0.495 51,500 0.3919 21.21%
2025-07-10 0 0.330 0.325 0.330 0.330 0.335 51,000 16,835 0.3301 0.330 0.325 0.330 0.330 0.335 51,000 0.3301 6.45%
2025-07-09 0 0.310 0.310 0.400 0.275 0.330 5,500 1,787 0.3249 0.310 0.310 0.400 0.275 0.330 5,500 0.3249 -6.06%
2025-07-08 0 0.330 0.330 0.400 0.270 0.270 5,000 1,350 0.2700 0.330 0.330 0.400 0.270 0.270 5,000 0.2700 0.00%
2025-07-07 0 0.330 0.270 0.340 - - 0 0 - 0.330 0.270 0.340 - - 0 - 0.00%
2025-07-04 0 0.330 0.270 0.340 - - 0 0 - 0.330 0.270 0.340 - - 0 - 0.00%
2025-07-03 0 0.330 0.275 0.335 - - 0 0 - 0.330 0.275 0.335 - - 0 - 0.00%
2025-07-02 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2025-06-30 0 0.330 0.275 0.400 - - 0 0 - 0.330 0.275 0.400 - - 0 - 0.00%
2025-06-27 0 0.330 0.270 0.330 - - 0 0 - 0.330 0.270 0.330 - - 0 - 0.00%
2025-06-26 0 0.330 0.270 0.330 0.325 0.350 102,000 34,555 0.3388 0.330 0.270 0.330 0.325 0.350 102,000 0.3388 1.54%
2025-06-25 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - -1.52%
2025-06-24 0 0.330 0.270 0.330 - - 0 0 - 0.330 0.270 0.330 - - 0 - -1.49%
2025-06-23 0 0.335 0.260 0.335 - - 0 0 - 0.335 0.260 0.335 - - 0 - 0.00%
2025-06-20 0 0.335 0.260 0.350 - - 0 0 - 0.335 0.260 0.350 - - 0 - 0.00%
2025-06-19 0 0.335 0.310 0.400 - - 0 0 - 0.335 0.310 0.400 - - 0 - 0.00%
2025-06-18 0 0.335 0.310 0.400 - - 0 0 - 0.335 0.310 0.400 - - 0 - 0.00%
2025-06-17 0 0.335 0.260 0.400 - - 0 0 - 0.335 0.260 0.400 - - 0 - 0.00%
2025-06-16 0 0.335 0.280 0.420 - - 0 0 - 0.335 0.280 0.420 - - 0 - 0.00%
2025-06-13 0 0.335 0.280 0.400 - - 0 0 - 0.335 0.280 0.400 - - 0 - 0.00%
2025-06-12 0 0.335 0.280 0.350 - - 0 0 - 0.335 0.280 0.350 - - 0 - 0.00%
2025-06-11 0 0.335 0.320 0.350 0.280 0.335 35,000 10,657 0.3045 0.335 0.320 0.350 0.280 0.335 35,000 0.3045 4.69%
2025-06-10 0 0.320 0.285 0.415 - - 0 0 - 0.320 0.285 0.415 - - 0 - 0.00%
2025-06-09 0 0.320 0.280 0.420 - - 0 0 - 0.320 0.280 0.420 - - 0 - 0.00%
2025-06-06 0 0.320 0.280 0.420 - - 0 0 - 0.320 0.280 0.420 - - 0 - 0.00%
2025-06-05 0 0.320 0.280 0.420 - - 0 0 - 0.320 0.280 0.420 - - 0 - 0.00%
2025-06-04 0 0.320 0.280 0.420 - - 0 0 - 0.320 0.280 0.420 - - 0 - 0.00%
2025-06-03 0 0.320 0.320 0.470 0.300 0.485 35,500 15,622 0.4401 0.320 0.320 0.470 0.300 0.485 35,500 0.4401 -3.03%
2025-06-02 0 0.330 0.280 0.390 0.265 0.335 151,000 50,047 0.3314 0.330 0.280 0.390 0.265 0.335 151,000 0.3314 0.00%
2025-05-30 0 0.330 0.330 0.335 0.330 0.335 550,500 182,712 0.3319 0.330 0.330 0.335 0.330 0.335 550,500 0.3319 -1.49%
2025-05-29 0 0.335 0.335 0.400 0.335 0.340 17,500 5,947 0.3398 0.335 0.335 0.400 0.335 0.340 17,500 0.3398 0.00%
2025-05-28 0 0.335 0.335 0.400 - - 0 0 - 0.335 0.335 0.400 - - 0 - 0.00%
2025-05-27 0 0.335 0.335 0.400 0.335 0.335 100,500 33,667 0.3350 0.335 0.335 0.400 0.335 0.335 100,500 0.3350 0.00%
2025-05-26 0 0.335 0.335 0.400 0.335 0.335 60,000 20,100 0.3350 0.335 0.335 0.400 0.335 0.335 60,000 0.3350 -1.47%
2025-05-23 0 0.340 0.335 0.340 0.335 0.340 50,500 17,167 0.3399 0.340 0.335 0.340 0.335 0.340 50,500 0.3399 1.49%
2025-05-22 0 0.335 0.335 0.400 - - 0 0 - 0.335 0.335 0.400 - - 0 - 0.00%
2025-05-21 0 0.335 0.335 0.340 0.335 0.340 67,500 22,615 0.3350 0.335 0.335 0.340 0.335 0.340 67,500 0.3350 -1.47%
2025-05-20 0 0.340 0.335 0.350 - - 0 0 - 0.340 0.335 0.350 - - 0 - 0.00%
2025-05-19 0 0.340 0.340 0.400 0.335 0.340 70,500 23,667 0.3357 0.340 0.340 0.400 0.335 0.340 70,500 0.3357 0.00%
2025-05-16 0 0.340 0.335 0.340 0.335 0.345 71,000 23,972 0.3376 0.340 0.335 0.340 0.335 0.345 71,000 0.3376 1.49%
2025-05-15 0 0.335 0.335 0.350 0.335 0.350 283,700 97,118 0.3423 0.335 0.335 0.350 0.335 0.350 283,700 0.3423 -4.29%
2025-05-14 0 0.350 0.340 0.400 0.340 0.370 407,500 141,410 0.3470 0.350 0.340 0.400 0.340 0.370 407,500 0.3470 0.00%
2025-05-13 0 0.350 0.350 0.400 0.330 0.350 20,500 6,965 0.3398 0.350 0.350 0.400 0.330 0.350 20,500 0.3398 6.06%
2025-05-12 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2025-05-09 0 0.330 0.330 0.400 0.330 0.330 144,500 47,685 0.3300 0.330 0.330 0.400 0.330 0.330 144,500 0.3300 -2.94%
2025-05-08 0 0.340 0.340 0.400 - - 0 0 - 0.340 0.340 0.400 - - 0 - 3.03%
2025-05-07 0 0.330 0.330 0.400 - - 0 0 - 0.330 0.330 0.400 - - 0 - 0.00%
2025-05-06 0 0.330 0.330 0.400 0.330 0.330 10,000 3,300 0.3300 0.330 0.330 0.400 0.330 0.330 10,000 0.3300 4.76%
2025-05-02 0 0.315 0.310 0.400 - - 0 0 - 0.315 0.310 0.400 - - 0 - 0.00%
2025-04-30 0 0.315 0.310 0.400 - - 0 0 - 0.315 0.310 0.400 - - 0 - 0.00%
2025-04-29 0 0.315 0.310 0.315 0.315 0.315 20,000 6,300 0.3150 0.315 0.310 0.315 0.315 0.315 20,000 0.3150 1.61%
2025-04-28 0 0.310 0.310 0.400 0.310 0.310 101,000 31,310 0.3100 0.310 0.310 0.400 0.310 0.310 101,000 0.3100 0.00%
2025-04-25 0 0.310 0.310 0.355 0.310 0.395 11,000 3,452 0.3138 0.310 0.310 0.355 0.310 0.395 11,000 0.3138 0.00%
2025-04-24 0 0.310 0.310 0.320 0.310 0.310 398,500 123,535 0.3100 0.310 0.310 0.320 0.310 0.310 398,500 0.3100 0.00%
2025-04-23 0 0.310 0.305 0.420 0.305 0.315 124,500 38,360 0.3081 0.310 0.305 0.420 0.305 0.315 124,500 0.3081 1.64%
2025-04-22 0 0.305 0.305 0.390 0.300 0.300 13,000 3,900 0.3000 0.305 0.305 0.390 0.300 0.300 13,000 0.3000 5.17%
2025-04-17 0 0.290 0.290 0.310 0.290 0.295 66,500 19,587 0.2945 0.290 0.290 0.310 0.290 0.295 66,500 0.2945 -1.69%
2025-04-16 0 0.295 0.255 0.310 - - 0 0 - 0.295 0.255 0.310 - - 0 - 0.00%
2025-04-15 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2025-04-14 0 0.295 0.295 0.310 0.290 0.295 44,000 12,955 0.2944 0.295 0.295 0.310 0.290 0.295 44,000 0.2944 1.72%
2025-04-11 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - -1.69%
2025-04-10 0 0.295 0.250 0.300 0.295 0.295 500 147 0.2940 0.295 0.250 0.300 0.295 0.295 500 0.2940 11.32%
2025-04-09 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - -3.64%
2025-04-08 0 0.275 0.270 0.285 0.260 0.275 171,500 45,922 0.2678 0.275 0.270 0.285 0.260 0.275 171,500 0.2678 -5.17%
2025-04-07 0 0.290 0.265 0.290 0.265 0.295 79,000 22,785 0.2884 0.290 0.265 0.290 0.265 0.295 79,000 0.2884 -12.12%
2025-04-03 0 0.330 0.275 0.330 - - 0 0 - 0.330 0.275 0.330 - - 0 - -5.71%
2025-04-02 0 0.350 0.285 0.350 - - 0 0 - 0.350 0.285 0.350 - - 0 - -12.50%
2025-04-01 0 0.400 0.310 0.400 0.310 0.415 31,000 9,665 0.3118 0.400 0.310 0.400 0.310 0.415 31,000 0.3118 25.00%
2025-03-31 0 0.320 0.300 0.325 0.285 0.320 32,500 10,322 0.3176 0.320 0.300 0.325 0.285 0.320 32,500 0.3176 -8.57%
2025-03-28 0 0.350 0.300 0.425 - - 0 0 - 0.350 0.300 0.425 - - 0 - 0.00%
2025-03-27 0 0.350 0.330 0.370 0.350 0.350 83,000 29,150 0.3512 0.350 0.330 0.370 0.350 0.350 83,000 0.3512 -12.50%
2025-03-26 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2025-03-25 0 0.400 0.280 0.420 - - 0 0 - 0.400 0.280 0.420 - - 0 - 0.00%
2025-03-24 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2025-03-21 0 0.400 0.360 0.425 - - 0 0 - 0.400 0.360 0.425 - - 0 - 0.00%
2025-03-20 0 0.400 0.360 0.425 - - 0 0 - 0.400 0.360 0.425 - - 0 - 0.00%
2025-03-19 0 0.400 0.360 0.425 - - 0 0 - 0.400 0.360 0.425 - - 0 - 0.00%
2025-03-18 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2025-03-17 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
2025-03-14 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2025-03-13 0 0.400 0.380 0.425 - - 0 0 - 0.400 0.380 0.425 - - 0 - 0.00%
2025-03-12 0 0.400 0.380 0.425 - - 0 0 - 0.400 0.380 0.425 - - 0 - 0.00%
2025-03-11 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
2025-03-10 0 0.400 0.400 0.410 0.385 0.410 73,000 28,675 0.3928 0.400 0.400 0.410 0.385 0.410 73,000 0.3928 -5.88%
2025-03-07 0 0.425 0.410 0.425 0.410 0.425 17,400 7,351 0.4225 0.425 0.410 0.425 0.410 0.425 17,400 0.4225 1.19%
2025-03-06 0 0.420 0.410 0.420 0.420 0.425 27,500 11,555 0.4202 0.420 0.410 0.420 0.420 0.425 27,500 0.4202 -1.18%
2025-03-05 0 0.425 0.420 0.425 0.425 0.425 10,000 4,250 0.4250 0.425 0.420 0.425 0.425 0.425 10,000 0.4250 0.00%
2025-03-04 0 0.425 0.420 0.425 0.420 0.425 113,900 48,395 0.4249 0.425 0.420 0.425 0.420 0.425 113,900 0.4249 -6.59%
2025-03-03 0 0.455 0.425 0.435 - - 0 0 - 0.455 0.425 0.435 - - 0 - 0.00%
2025-02-28 0 0.455 0.425 0.435 - - 0 0 - 0.455 0.425 0.435 - - 0 - -1.09%
2025-02-27 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - -6.12%
2025-02-26 0 0.490 0.490 0.495 - - 0 0 - 0.490 0.490 0.495 - - 0 - 4.26%
2025-02-25 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - 0.00%
2025-02-24 0 0.470 0.435 0.470 0.435 0.480 705,000 307,125 0.4356 0.470 0.435 0.470 0.435 0.480 705,000 0.4356 0.00%
2025-02-21 0 0.470 0.440 0.470 - - 0 0 - 0.470 0.440 0.470 - - 0 - 0.00%
2025-02-20 0 0.470 0.420 0.470 - - 0 0 - 0.470 0.420 0.470 - - 0 - 0.00%
2025-02-19 0 0.470 0.420 0.470 - - 0 0 - 0.470 0.420 0.470 - - 0 - 0.00%
2025-02-18 0 0.470 0.420 0.470 - - 0 0 - 0.470 0.420 0.470 - - 0 - 0.00%
2025-02-17 0 0.470 0.460 0.470 0.470 0.485 140,000 66,917 0.4780 0.470 0.460 0.470 0.470 0.485 140,000 0.4780 8.05%
2025-02-14 0 0.435 0.420 0.470 0.410 0.435 1,500 640 0.4267 0.435 0.420 0.470 0.410 0.435 1,500 0.4267 -9.37%
2025-02-13 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2025-02-12 0 0.480 0.450 0.485 0.450 0.485 31,500 15,107 0.4796 0.480 0.450 0.485 0.450 0.485 31,500 0.4796 1.05%
2025-02-11 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - -1.04%
2025-02-10 0 0.480 0.450 0.480 0.450 0.480 40,000 18,900 0.4725 0.480 0.450 0.480 0.450 0.480 40,000 0.4725 -2.04%
2025-02-07 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2025-02-06 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2025-02-05 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - -1.01%
2025-02-04 0 0.495 0.450 0.500 - - 0 0 - 0.495 0.450 0.500 - - 0 - 0.00%
2025-02-03 0 0.495 0.450 0.500 - - 0 0 - 0.495 0.450 0.500 - - 0 - 0.00%
2025-01-28 0 0.495 0.450 0.500 - - 0 0 - 0.495 0.450 0.500 - - 0 - 0.00%
2025-01-27 0 0.495 0.455 0.500 - - 0 0 - 0.495 0.455 0.500 - - 0 - 0.00%
2025-01-24 0 0.495 0.495 0.500 0.455 0.495 88,500 40,287 0.4552 0.495 0.495 0.500 0.455 0.495 88,500 0.4552 10.00%
2025-01-23 0 0.450 0.400 0.450 0.450 0.450 500 225 0.4500 0.450 0.400 0.450 0.450 0.450 500 0.4500 -10.00%
2025-01-22 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-01-21 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-01-20 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-01-17 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-01-16 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-01-15 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-01-14 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-01-13 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-01-10 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-01-09 0 0.500 0.490 0.500 0.450 0.500 2,500 1,220 0.4880 0.500 0.490 0.500 0.450 0.500 2,500 0.4880 1.01%
2025-01-08 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2025-01-07 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2025-01-06 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2025-01-03 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2025-01-02 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2024-12-31 0 0.495 0.490 0.495 - - 0 0 - 0.495 0.490 0.495 - - 0 - 0.00%
2024-12-30 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2024-12-27 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2024-12-24 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2024-12-23 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2024-12-20 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2024-12-19 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2024-12-18 0 0.495 0.460 0.500 - - 0 0 - 0.495 0.460 0.500 - - 0 - 0.00%
2024-12-17 0 0.495 0.460 0.500 - - 0 0 - 0.495 0.460 0.500 - - 0 - 0.00%
2024-12-16 0 0.495 0.480 0.500 - - 0 0 - 0.495 0.480 0.500 - - 0 - 0.00%
2024-12-13 0 0.495 0.495 0.500 0.490 0.500 37,500 18,707 0.4989 0.495 0.495 0.500 0.490 0.500 37,500 0.4989 12.50%
2024-12-12 0 0.440 0.440 0.490 0.400 0.440 1,500 640 0.4267 0.440 0.440 0.490 0.400 0.440 1,500 0.4267 -12.00%
2024-12-11 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2024-12-10 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2024-12-09 0 0.500 0.495 0.500 0.430 0.500 165,000 82,452 0.4997 0.500 0.495 0.500 0.430 0.500 165,000 0.4997 0.00%
2024-12-06 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 0.500 0.490 0.500 0.500 0.500 50,000 0.5000 0.00%
2024-12-05 0 0.500 0.390 0.500 - - 0 0 - 0.500 0.390 0.500 - - 0 - 0.00%
2024-12-04 0 0.500 0.380 0.500 - - 0 0 - 0.500 0.380 0.500 - - 0 - 0.00%
2024-12-03 0 0.500 0.495 0.500 0.495 0.500 207,500 103,735 0.4999 0.500 0.495 0.500 0.495 0.500 207,500 0.4999 0.00%
2024-12-02 0 0.500 0.380 0.540 0.495 0.500 142,500 71,037 0.4985 0.500 0.380 0.540 0.495 0.500 142,500 0.4985 0.00%
2024-11-29 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 0.00%
2024-11-28 0 0.500 0.495 0.500 0.495 0.500 162,500 81,210 0.4998 0.500 0.495 0.500 0.495 0.500 162,500 0.4998 -3.85%
2024-11-27 0 0.520 0.500 0.520 0.500 0.530 102,000 53,035 0.5200 0.520 0.500 0.520 0.500 0.530 102,000 0.5200 -3.70%
2024-11-26 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2024-11-25 0 0.540 0.540 0.550 0.500 0.510 108,000 55,000 0.5093 0.540 0.540 0.550 0.500 0.510 108,000 0.5093 0.00%
2024-11-22 0 0.540 0.540 0.550 0.500 0.540 59,000 31,050 0.5263 0.540 0.540 0.550 0.500 0.540 59,000 0.5263 1.89%
2024-11-21 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2024-11-20 0 0.530 0.500 0.540 0.500 0.530 13,000 6,575 0.5058 0.530 0.500 0.540 0.500 0.530 13,000 0.5058 0.00%
2024-11-19 0 0.530 0.500 0.540 0.500 0.530 143,500 74,750 0.5209 0.530 0.500 0.540 0.500 0.530 143,500 0.5209 0.00%
2024-11-18 0 0.530 0.495 0.540 - - 0 0 - 0.530 0.495 0.540 - - 0 - 0.00%
2024-11-15 0 0.530 0.405 0.540 - - 0 0 - 0.530 0.405 0.540 - - 0 - 0.00%
2024-11-14 0 0.530 0.400 0.550 - - 0 0 - 0.530 0.400 0.550 - - 0 - 0.00%
2024-11-13 0 0.530 0.530 0.540 0.425 0.540 103,500 51,977 0.5022 0.530 0.530 0.540 0.425 0.540 103,500 0.5022 7.07%
2024-11-12 0 0.495 0.470 0.540 - - 0 0 - 0.495 0.470 0.540 - - 0 - 0.00%
2024-11-11 0 0.495 0.470 0.540 - - 0 0 - 0.495 0.470 0.540 - - 0 - 0.00%
2024-11-08 0 0.495 0.495 0.510 0.480 0.495 98,500 48,245 0.4898 0.495 0.495 0.510 0.480 0.495 98,500 0.4898 -8.33%
2024-11-07 0 0.540 0.480 0.540 0.475 0.540 83,500 39,827 0.4770 0.540 0.480 0.540 0.475 0.540 83,500 0.4770 12.50%
2024-11-06 0 0.480 0.265 0.540 - - 0 0 - 0.480 0.265 0.540 - - 0 - 0.00%
2024-11-05 0 0.480 0.470 0.530 - - 0 0 - 0.480 0.470 0.530 - - 0 - 0.00%
2024-11-04 0 0.480 0.470 0.540 - - 0 0 - 0.480 0.470 0.540 - - 0 - 0.00%
2024-11-01 0 0.480 0.480 0.540 - - 0 0 - 0.480 0.480 0.540 - - 0 - 4.35%
2024-10-31 0 0.460 0.445 0.540 - - 0 0 - 0.460 0.445 0.540 - - 0 - 0.00%
2024-10-30 0 0.460 0.415 0.540 - - 0 0 - 0.460 0.415 0.540 - - 0 - 0.00%
2024-10-29 0 0.460 0.460 0.540 - - 0 0 - 0.460 0.460 0.540 - - 0 - 0.00%
2024-10-28 0 0.460 0.405 0.540 0.460 0.510 243,500 116,945 0.4803 0.460 0.405 0.540 0.460 0.510 243,500 0.4803 -8.00%
2024-10-25 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2024-10-24 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2024-10-23 0 0.500 0.500 0.520 0.500 0.500 20,500 10,250 0.5000 0.500 0.500 0.520 0.500 0.500 20,500 0.5000 -1.96%
2024-10-22 0 0.510 0.500 0.530 0.500 0.510 115,000 57,850 0.5030 0.510 0.500 0.530 0.500 0.510 115,000 0.5030 0.00%
2024-10-21 0 0.510 0.510 0.530 0.500 0.510 108,500 55,250 0.5092 0.510 0.510 0.530 0.500 0.510 108,500 0.5092 2.00%
2024-10-18 0 0.500 0.500 0.530 0.500 0.510 97,000 49,185 0.5071 0.500 0.500 0.530 0.500 0.510 97,000 0.5071 0.00%
2024-10-17 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2024-10-16 0 0.500 0.500 0.530 0.500 0.500 50,500 25,250 0.5000 0.500 0.500 0.530 0.500 0.500 50,500 0.5000 0.00%
2024-10-15 0 0.500 0.500 0.540 0.500 0.530 99,500 49,990 0.5024 0.500 0.500 0.540 0.500 0.530 99,500 0.5024 1.01%
2024-10-14 0 0.495 0.490 0.500 0.495 0.495 10,500 5,197 0.4950 0.495 0.490 0.500 0.495 0.495 10,500 0.4950 1.02%
2024-10-10 0 0.490 0.490 0.520 0.490 0.495 152,500 74,752 0.4902 0.490 0.490 0.520 0.490 0.495 152,500 0.4902 0.00%
2024-10-09 0 0.490 0.490 0.500 0.490 0.500 139,000 68,860 0.4954 0.490 0.490 0.500 0.490 0.500 139,000 0.4954 -2.00%
2024-10-08 0 0.500 0.500 0.510 0.500 0.500 88,500 44,250 0.5000 0.500 0.500 0.510 0.500 0.500 88,500 0.5000 -1.96%
2024-10-07 0 0.510 0.500 0.510 0.500 0.510 246,000 123,790 0.5032 0.510 0.500 0.510 0.500 0.510 246,000 0.5032 2.00%
2024-10-04 0 0.500 0.480 0.510 0.470 0.500 153,500 75,410 0.4913 0.500 0.480 0.510 0.470 0.500 153,500 0.4913 0.00%
2024-10-03 0 0.500 0.480 0.500 0.450 0.500 297,500 138,600 0.4659 0.500 0.480 0.500 0.450 0.500 297,500 0.4659 13.64%
2024-10-02 0 0.440 0.435 0.445 0.420 0.445 170,000 73,982 0.4352 0.440 0.435 0.445 0.420 0.445 170,000 0.4352 10.00%
2024-09-30 0 0.400 0.400 0.415 0.390 0.395 146,500 57,387 0.3917 0.400 0.400 0.415 0.390 0.395 146,500 0.3917 8.11%
2024-09-27 0 0.370 0.370 0.390 0.360 0.370 508,000 185,955 0.3661 0.370 0.370 0.390 0.360 0.370 508,000 0.3661 2.78%
2024-09-26 0 0.360 0.335 0.365 0.320 0.360 1,095,000 381,055 0.3480 0.360 0.335 0.365 0.320 0.360 1,095,000 0.3480 16.13%
2024-09-25 0 0.310 0.305 0.350 0.305 0.330 747,500 241,132 0.3226 0.310 0.305 0.350 0.305 0.330 747,500 0.3226 1.64%
2024-09-24 0 0.305 0.305 0.315 0.305 0.310 69,000 21,295 0.3086 0.305 0.305 0.315 0.305 0.310 69,000 0.3086 0.00%
2024-09-23 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2024-09-20 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2024-09-19 0 0.305 0.300 0.305 0.305 0.305 260,000 79,300 0.3050 0.305 0.300 0.305 0.305 0.305 260,000 0.3050 -1.61%
2024-09-17 0 0.310 0.300 0.330 0.300 0.310 114,500 35,490 0.3100 0.310 0.300 0.330 0.300 0.310 114,500 0.3100 3.33%
2024-09-16 0 0.300 0.300 0.315 0.295 0.300 91,000 27,297 0.3000 0.300 0.300 0.315 0.295 0.300 91,000 0.3000 0.00%
2024-09-13 0 0.300 0.300 0.320 0.300 0.300 206,500 61,950 0.3000 0.300 0.300 0.320 0.300 0.300 206,500 0.3000 0.00%
2024-09-12 0 0.300 0.300 0.310 0.260 0.305 471,500 137,862 0.2924 0.300 0.300 0.310 0.260 0.305 471,500 0.2924 -9.09%
2024-09-11 0 0.330 0.330 0.400 0.295 0.300 67,500 20,247 0.3000 0.330 0.330 0.400 0.295 0.300 67,500 0.3000 10.00%
2024-09-10 0 0.300 0.300 0.320 0.300 0.300 72,500 21,750 0.3000 0.300 0.300 0.320 0.300 0.300 72,500 0.3000 0.00%
2024-09-09 0 0.300 0.300 0.320 0.295 0.315 144,500 43,465 0.3008 0.300 0.300 0.320 0.295 0.315 144,500 0.3008 -4.76%
2024-09-05 0 0.315 0.300 0.320 - - 0 0 - 0.315 0.300 0.320 - - 0 - 0.00%
2024-09-04 0 0.315 0.295 0.320 - - 0 0 - 0.315 0.295 0.320 - - 0 - 0.00%
2024-09-03 0 0.315 0.295 0.320 - - 0 0 - 0.315 0.295 0.320 - - 0 - 0.00%
2024-09-02 0 0.315 0.290 0.320 - - 0 0 - 0.315 0.290 0.320 - - 0 - 0.00%
2024-08-30 0 0.315 0.315 0.320 0.290 0.320 606,500 184,357 0.3040 0.315 0.315 0.320 0.290 0.320 606,500 0.3040 10.53%
2024-08-29 0 0.285 0.280 0.290 0.285 0.285 28,500 8,122 0.2850 0.285 0.280 0.290 0.285 0.285 28,500 0.2850 -3.39%
2024-08-28 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2024-08-27 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2024-08-26 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2024-08-23 0 0.295 0.275 0.300 0.275 0.295 40,000 11,207 0.2802 0.295 0.275 0.300 0.275 0.295 40,000 0.2802 9.26%
2024-08-22 0 0.270 0.270 0.300 0.270 0.295 61,500 17,697 0.2878 0.270 0.270 0.300 0.270 0.295 61,500 0.2878 -1.82%
2024-08-21 0 0.275 0.275 0.280 0.265 0.265 6,500 1,722 0.2649 0.275 0.275 0.280 0.265 0.265 6,500 0.2649 1.85%
2024-08-20 0 0.270 0.265 0.295 - - 0 0 - 0.270 0.265 0.295 - - 0 - 0.00%
2024-08-19 0 0.270 0.260 0.295 - - 0 0 - 0.270 0.260 0.295 - - 0 - 0.00%
2024-08-16 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2024-08-15 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -1.82%
2024-08-14 0 0.275 0.265 0.275 0.260 0.280 151,000 41,712 0.2762 0.275 0.265 0.275 0.260 0.280 151,000 0.2762 1.85%
2024-08-13 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2024-08-12 0 0.270 0.260 0.295 0.270 0.275 36,500 9,925 0.2719 0.270 0.260 0.295 0.270 0.275 36,500 0.2719 0.00%
2024-08-09 0 0.270 0.270 0.295 0.270 0.275 37,500 10,310 0.2749 0.270 0.270 0.295 0.270 0.275 37,500 0.2749 0.00%
2024-08-08 0 0.270 0.270 0.280 0.270 0.275 15,500 4,260 0.2748 0.270 0.270 0.280 0.270 0.275 15,500 0.2748 -3.57%
2024-08-07 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2024-08-06 0 0.280 0.280 0.290 0.280 0.280 1,200 330 0.2750 0.280 0.280 0.290 0.280 0.280 1,200 0.2750 -1.75%
2024-08-05 0 0.285 0.280 0.285 - - 0 0 - 0.285 0.280 0.285 - - 0 - 0.00%
2024-08-02 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2024-08-01 0 0.285 0.280 0.290 0.280 0.285 270,000 76,900 0.2848 0.285 0.280 0.290 0.280 0.285 270,000 0.2848 -1.72%
2024-07-31 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2024-07-30 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2024-07-29 0 0.290 0.280 0.290 0.290 0.295 504,000 148,177 0.2940 0.290 0.280 0.290 0.290 0.295 504,000 0.2940 0.00%
2024-07-26 0 0.290 0.285 0.290 0.285 0.295 229,000 66,820 0.2918 0.290 0.285 0.290 0.285 0.295 229,000 0.2918 0.00%
2024-07-25 0 0.290 0.285 0.295 0.290 0.305 295,500 87,807 0.2971 0.290 0.285 0.295 0.290 0.305 295,500 0.2971 -12.12%
2024-07-24 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2024-07-23 0 0.330 0.315 0.330 0.310 0.330 136,500 44,205 0.3238 0.330 0.315 0.330 0.310 0.330 136,500 0.3238 -1.49%
2024-07-22 0 0.335 0.320 0.330 - - 0 0 - 0.335 0.320 0.330 - - 0 - -1.47%
2024-07-19 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2024-07-18 0 0.340 0.315 0.345 0.305 0.340 335,000 106,892 0.3191 0.340 0.315 0.345 0.305 0.340 335,000 0.3191 3.03%
2024-07-17 0 0.330 0.325 0.345 0.325 0.350 451,000 149,095 0.3306 0.330 0.325 0.345 0.325 0.350 451,000 0.3306 -5.71%
2024-07-16 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2024-07-15 0 0.350 0.345 0.350 0.345 0.350 266,500 93,272 0.3500 0.350 0.345 0.350 0.345 0.350 266,500 0.3500 0.00%
2024-07-12 0 0.350 0.340 0.350 0.345 0.350 322,000 111,217 0.3454 0.350 0.340 0.350 0.345 0.350 322,000 0.3454 0.00%
2024-07-11 0 0.350 0.345 0.355 0.350 0.350 307,000 107,450 0.3500 0.350 0.345 0.355 0.350 0.350 307,000 0.3500 1.45%
2024-07-10 0 0.345 0.340 0.355 0.345 0.355 185,500 64,905 0.3499 0.345 0.340 0.355 0.345 0.355 185,500 0.3499 -2.82%
2024-07-09 0 0.355 0.345 0.355 - - 0 0 - 0.355 0.345 0.355 - - 0 - -1.39%
2024-07-08 0 0.360 0.350 0.360 0.355 0.370 253,000 91,910 0.3633 0.360 0.350 0.360 0.355 0.370 253,000 0.3633 1.41%
2024-07-05 0 0.355 0.350 0.365 - - 0 0 - 0.355 0.350 0.365 - - 0 - 0.00%
2024-07-04 0 0.355 0.350 0.375 0.350 0.375 20,000 7,360 0.3680 0.355 0.350 0.375 0.350 0.375 20,000 0.3680 -6.58%
2024-07-03 0 0.380 0.370 0.395 0.380 0.380 2,000 760 0.3800 0.380 0.370 0.395 0.380 0.380 2,000 0.3800 0.00%
2024-07-02 0 0.380 0.370 0.380 0.370 0.380 595,000 225,795 0.3795 0.380 0.370 0.380 0.370 0.380 595,000 0.3795 2.70%
2024-06-28 0 0.370 0.365 0.370 0.365 0.375 106,500 39,372 0.3697 0.370 0.365 0.370 0.365 0.375 106,500 0.3697 2.78%
2024-06-27 0 0.360 0.365 0.410 0.360 0.415 257,500 105,962 0.4115 0.360 0.365 0.410 0.360 0.415 257,500 0.4115 -17.24%
2024-06-26 0 0.435 0.415 0.435 0.435 0.435 3,000 1,305 0.4350 0.435 0.415 0.435 0.435 0.435 3,000 0.4350 -2.25%
2024-06-25 0 0.445 0.420 0.445 0.445 0.445 2,500 1,112 0.4448 0.445 0.420 0.445 0.445 0.445 2,500 0.4448 0.00%
2024-06-24 0 0.445 0.420 0.450 0.445 0.450 11,500 5,167 0.4493 0.445 0.420 0.450 0.445 0.450 11,500 0.4493 -1.11%
2024-06-21 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - -1.10%
2024-06-20 0 0.455 0.400 0.455 0.455 0.460 200,000 91,500 0.4575 0.455 0.400 0.455 0.455 0.460 200,000 0.4575 0.00%
2024-06-19 0 0.455 0.440 0.465 0.425 0.470 195,500 85,662 0.4382 0.455 0.440 0.465 0.425 0.470 195,500 0.4382 -4.21%
2024-06-18 0 0.475 0.415 0.480 - - 0 0 - 0.475 0.415 0.480 - - 0 - 0.00%
2024-06-17 0 0.475 0.410 0.475 - - 0 0 - 0.475 0.410 0.475 - - 0 - -1.04%
2024-06-14 0 0.480 0.480 0.495 0.405 0.430 92,713 38,675 0.4171 0.480 0.480 0.495 0.405 0.430 92,713 0.4171 17.07%
2024-06-13 0 0.410 0.400 0.410 0.395 0.410 97,500 39,210 0.4022 0.410 0.400 0.410 0.395 0.410 97,500 0.4022 6.49%
2024-06-12 0 0.385 0.365 0.450 0.365 0.395 414,500 154,775 0.3734 0.385 0.365 0.450 0.365 0.395 414,500 0.3734 0.00%
2024-06-11 0 0.385 0.365 0.385 0.360 0.395 511,000 190,580 0.3730 0.385 0.365 0.385 0.360 0.395 511,000 0.3730 5.48%
2024-06-07 0 0.365 0.335 0.365 0.335 0.365 13,000 4,730 0.3638 0.365 0.335 0.365 0.335 0.365 13,000 0.3638 1.39%
2024-06-06 0 0.360 0.335 0.360 0.360 0.360 5,000 1,800 0.3600 0.360 0.335 0.360 0.360 0.360 5,000 0.3600 1.41%
2024-06-05 0 0.355 0.350 0.355 0.350 0.360 253,500 89,775 0.3541 0.355 0.350 0.355 0.350 0.360 253,500 0.3541 0.00%
2024-06-04 0 0.355 0.335 0.360 0.330 0.360 52,000 17,312 0.3329 0.355 0.335 0.360 0.330 0.360 52,000 0.3329 4.41%
2024-06-03 0 0.340 0.340 0.360 0.340 0.360 332,000 116,027 0.3495 0.340 0.340 0.360 0.340 0.360 332,000 0.3495 -4.23%
2024-05-31 0 0.355 0.355 0.400 0.350 0.360 199,000 70,620 0.3549 0.355 0.355 0.400 0.350 0.360 199,000 0.3549 -1.39%
2024-05-30 0 0.360 0.355 0.360 0.360 0.360 174,500 62,820 0.3600 0.360 0.355 0.360 0.360 0.360 174,500 0.3600 1.41%
2024-05-29 0 0.355 0.350 0.360 0.355 0.365 248,000 89,007 0.3589 0.355 0.350 0.360 0.355 0.365 248,000 0.3589 -2.74%
2024-05-28 0 0.365 0.365 0.380 0.360 0.370 190,000 68,620 0.3612 0.365 0.365 0.380 0.360 0.370 190,000 0.3612 1.39%
2024-05-27 0 0.360 0.360 0.380 0.360 0.370 223,500 81,607 0.3651 0.360 0.360 0.380 0.360 0.370 223,500 0.3651 0.00%
2024-05-24 0 0.360 0.355 0.370 0.360 0.360 160,000 57,600 0.3600 0.360 0.355 0.370 0.360 0.360 160,000 0.3600 0.00%
2024-05-23 0 0.360 0.365 0.370 0.355 0.360 71,500 25,685 0.3592 0.360 0.365 0.370 0.355 0.360 71,500 0.3592 0.00%
2024-05-22 0 0.360 0.360 0.380 0.360 0.380 165,500 60,422 0.3651 0.360 0.360 0.380 0.360 0.380 165,500 0.3651 -7.69%
2024-05-21 0 0.390 0.375 0.390 0.375 0.390 145,500 56,737 0.3899 0.390 0.375 0.390 0.375 0.390 145,500 0.3899 0.00%
2024-05-20 0 0.390 0.375 0.390 0.390 0.400 39,000 15,250 0.3910 0.390 0.375 0.390 0.390 0.400 39,000 0.3910 -4.88%
2024-05-17 0 0.410 0.395 0.410 0.390 0.430 481,000 193,910 0.4031 0.410 0.395 0.410 0.390 0.430 481,000 0.4031 2.50%
2024-05-16 0 0.400 0.385 0.400 0.385 0.400 5,000 1,977 0.3954 0.400 0.385 0.400 0.385 0.400 5,000 0.3954 2.56%
2024-05-14 0 0.390 0.385 0.420 - - 0 0 - 0.390 0.385 0.420 - - 0 - 0.00%
2024-05-13 0 0.390 0.390 0.415 0.385 0.400 382,000 147,890 0.3871 0.390 0.390 0.415 0.385 0.400 382,000 0.3871 0.00%
2024-05-10 0 0.390 0.390 0.425 0.390 0.405 160,500 63,652 0.3966 0.390 0.390 0.425 0.390 0.405 160,500 0.3966 -8.24%
2024-05-09 0 0.425 0.410 0.425 0.400 0.425 210,000 89,225 0.4249 0.425 0.410 0.425 0.400 0.425 210,000 0.4249 6.25%
2024-05-08 0 0.400 0.400 0.420 0.400 0.435 171,500 72,002 0.4198 0.400 0.400 0.420 0.400 0.435 171,500 0.4198 -2.44%
2024-05-07 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - -2.38%
2024-05-06 0 0.420 0.410 0.425 0.405 0.450 1,179,500 497,915 0.4221 0.420 0.410 0.425 0.405 0.450 1,179,500 0.4221 -8.70%
2024-05-03 0 0.460 0.410 0.460 0.460 0.460 9,000 4,140 0.4600 0.460 0.410 0.460 0.460 0.460 9,000 0.4600 -2.13%
2024-05-02 0 0.470 0.420 0.540 0.450 0.470 170,500 78,400 0.4598 0.470 0.420 0.540 0.450 0.470 170,500 0.4598 2.17%
2024-04-30 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - -2.13%
2024-04-29 0 0.470 0.420 0.470 - - 0 0 - 0.470 0.420 0.470 - - 0 - -1.05%
2024-04-26 0 0.475 0.420 0.475 - - 0 0 - 0.475 0.420 0.475 - - 0 - 0.00%
2024-04-25 0 0.475 0.420 0.480 - - 0 0 - 0.475 0.420 0.480 - - 0 - -1.04%
2024-04-24 0 0.480 0.420 0.495 0.480 0.480 500 240 0.4800 0.480 0.420 0.495 0.480 0.480 500 0.4800 9.09%
2024-04-23 0 0.440 0.425 0.455 0.425 0.450 32,000 14,242 0.4451 0.440 0.425 0.455 0.425 0.450 32,000 0.4451 -4.35%
2024-04-22 0 0.460 0.460 0.495 0.460 0.470 100,000 46,505 0.4651 0.460 0.460 0.495 0.460 0.470 100,000 0.4651 -8.00%
2024-04-19 0 0.500 0.465 0.540 0.460 0.500 52,500 24,725 0.4710 0.500 0.465 0.540 0.460 0.500 52,500 0.4710 6.38%
2024-04-18 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2024-04-17 0 0.470 0.470 0.480 0.470 0.480 70,500 33,800 0.4794 0.470 0.470 0.480 0.470 0.480 70,500 0.4794 -6.00%
2024-04-16 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2024-04-15 0 0.500 0.470 0.540 - - 0 0 - 0.500 0.470 0.540 - - 0 - 0.00%
2024-04-12 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2024-04-11 0 0.500 0.470 0.500 0.500 0.500 130,500 65,250 0.5000 0.500 0.470 0.500 0.500 0.500 130,500 0.5000 0.00%
2024-04-10 0 0.500 0.470 0.500 0.500 0.540 200,500 100,270 0.5001 0.500 0.470 0.500 0.500 0.540 200,500 0.5001 -3.85%
2024-04-09 0 0.520 0.470 0.540 - - 0 0 - 0.520 0.470 0.540 - - 0 - 0.00%
2024-04-08 0 0.520 0.520 0.540 0.470 0.500 181,000 88,777 0.4905 0.520 0.520 0.540 0.470 0.500 181,000 0.4905 10.64%
2024-04-05 0 0.470 0.470 0.490 0.470 0.510 110,500 54,755 0.4955 0.470 0.470 0.490 0.470 0.510 110,500 0.4955 -6.00%
2024-04-03 0 0.500 0.500 0.540 0.490 0.500 96,000 47,540 0.4952 0.500 0.500 0.540 0.490 0.500 96,000 0.4952 0.00%
2024-04-02 0 0.500 0.500 0.510 0.500 0.510 74,500 37,585 0.5045 0.500 0.500 0.510 0.500 0.510 74,500 0.5045 0.00%
2024-03-28 0 0.500 0.495 0.500 0.490 0.500 204,500 101,750 0.4976 0.500 0.495 0.500 0.490 0.500 204,500 0.4976 0.00%
2024-03-27 0 0.500 0.500 0.530 0.440 0.510 144,000 67,435 0.4683 0.500 0.500 0.530 0.440 0.510 144,000 0.4683 0.00%
2024-03-26 0 0.500 0.440 0.510 - - 0 0 - 0.500 0.440 0.510 - - 0 - 0.00%
2024-03-25 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2024-03-22 0 0.500 0.430 0.540 0.450 0.500 421,500 190,922 0.4530 0.500 0.430 0.540 0.450 0.500 421,500 0.4530 0.00%
2024-03-21 0 0.500 0.445 0.500 0.405 0.500 861,000 395,887 0.4598 0.500 0.445 0.500 0.405 0.500 861,000 0.4598 0.00%
2024-03-20 0 0.500 0.500 0.530 0.500 0.530 47,000 24,145 0.5137 0.500 0.500 0.530 0.500 0.530 47,000 0.5137 -3.85%
2024-03-19 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2024-03-18 0 0.520 0.500 0.520 0.500 0.530 58,000 30,170 0.5202 0.520 0.500 0.520 0.500 0.530 58,000 0.5202 1.96%
2024-03-15 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2024-03-14 0 0.510 0.500 0.530 - - 0 0 - 0.510 0.500 0.530 - - 0 - 0.00%
2024-03-13 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2024-03-12 0 0.510 0.500 0.520 0.495 0.510 126,500 62,685 0.4955 0.510 0.500 0.520 0.495 0.510 126,500 0.4955 0.00%
2024-03-11 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2024-03-08 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 2.00%
2024-03-07 0 0.500 0.490 0.500 0.500 0.550 85,500 44,390 0.5192 0.500 0.490 0.500 0.500 0.550 85,500 0.5192 2.04%
2024-03-06 0 0.490 0.490 0.530 0.490 0.500 100,000 49,535 0.4954 0.490 0.490 0.530 0.490 0.500 100,000 0.4954 -7.55%
2024-03-05 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2024-03-04 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2024-03-01 0 0.530 0.500 0.540 0.530 0.530 500 265 0.5300 0.530 0.500 0.540 0.530 0.530 500 0.5300 -1.85%
2024-02-29 0 0.540 0.530 0.560 - - 0 0 - 0.540 0.530 0.560 - - 0 - 0.00%
2024-02-28 0 0.540 0.500 0.560 0.540 0.540 1,000 540 0.5400 0.540 0.500 0.560 0.540 0.540 1,000 0.5400 0.00%
2024-02-27 0 0.540 0.500 0.560 0.540 0.540 500 270 0.5400 0.540 0.500 0.560 0.540 0.540 500 0.5400 -3.57%
2024-02-26 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2024-02-23 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-02-22 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2024-02-21 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-02-20 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-02-19 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-02-16 0 0.560 0.500 0.570 0.500 0.560 91,500 45,990 0.5026 0.560 0.500 0.570 0.500 0.560 91,500 0.5026 0.00%
2024-02-15 0 0.560 0.500 0.560 0.560 0.560 1,000 555 0.5550 0.560 0.500 0.560 0.560 0.560 1,000 0.5550 14.29%
2024-02-14 0 0.490 0.490 0.550 0.480 0.500 99,000 48,030 0.4852 0.490 0.490 0.550 0.480 0.500 99,000 0.4852 -12.50%
2024-02-09 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-02-08 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-02-07 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-02-06 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-02-05 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-02-02 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-02-01 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-01-31 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-01-30 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-01-29 0 0.560 0.500 0.570 0.530 0.560 106,500 56,715 0.5325 0.560 0.500 0.570 0.530 0.560 106,500 0.5325 5.66%
2024-01-26 0 0.530 0.530 0.570 0.530 0.530 3,000 1,590 0.5300 0.530 0.530 0.570 0.530 0.530 3,000 0.5300 -3.64%
2024-01-25 0 0.550 0.530 0.570 - - 0 0 - 0.550 0.530 0.570 - - 0 - 0.00%
2024-01-24 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 1.85%
2024-01-23 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2024-01-22 0 0.540 0.530 0.570 0.540 0.560 130,000 70,600 0.5431 0.540 0.530 0.570 0.540 0.560 130,000 0.5431 -3.57%
2024-01-19 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2024-01-18 0 0.560 0.560 0.570 0.560 0.560 131,500 73,640 0.5600 0.560 0.560 0.570 0.560 0.560 131,500 0.5600 0.00%
2024-01-17 0 0.560 0.560 0.570 0.560 0.570 92,700 52,106 0.5621 0.560 0.560 0.570 0.560 0.570 92,700 0.5621 -3.45%
2024-01-16 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2024-01-15 0 0.580 0.580 0.620 0.580 0.590 351,500 204,020 0.5804 0.580 0.580 0.620 0.580 0.590 351,500 0.5804 3.57%
2024-01-12 0 0.560 0.560 0.580 0.560 0.560 55,500 31,080 0.5600 0.560 0.560 0.580 0.560 0.560 55,500 0.5600 -1.75%
2024-01-11 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - -1.72%
2024-01-10 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2024-01-09 0 0.580 0.550 0.580 0.550 0.580 17,000 9,495 0.5585 0.580 0.550 0.580 0.550 0.580 17,000 0.5585 7.41%
2024-01-08 0 0.540 0.540 0.580 0.540 0.590 264,500 154,115 0.5827 0.540 0.540 0.580 0.540 0.590 264,500 0.5827 -6.90%
2024-01-05 0 0.580 0.570 0.580 0.570 0.610 2,289,500 1,366,325 0.5968 0.580 0.570 0.580 0.570 0.610 2,289,500 0.5968 0.00%
2024-01-04 0 0.580 0.570 0.580 0.570 0.600 201,000 116,875 0.5815 0.580 0.570 0.580 0.570 0.600 201,000 0.5815 3.57%
2024-01-03 0 0.560 0.550 0.580 0.550 0.560 31,500 17,620 0.5594 0.560 0.550 0.580 0.550 0.560 31,500 0.5594 3.70%
2024-01-02 0 0.540 0.530 0.550 0.530 0.550 126,500 68,465 0.5412 0.540 0.530 0.550 0.530 0.550 126,500 0.5412 0.00%
2023-12-29 0 0.540 0.540 0.550 0.540 0.540 78,500 42,390 0.5400 0.540 0.540 0.550 0.540 0.540 78,500 0.5400 1.89%
2023-12-28 0 0.530 0.530 0.540 0.530 0.540 124,500 66,985 0.5380 0.530 0.530 0.540 0.530 0.540 124,500 0.5380 6.00%
2023-12-27 0 0.500 0.490 0.550 - - 0 0 - 0.500 0.490 0.550 - - 0 - 0.00%
2023-12-22 0 0.500 0.490 0.550 0.490 0.530 2,500 1,305 0.5220 0.500 0.490 0.550 0.490 0.530 2,500 0.5220 -7.41%
2023-12-21 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2023-12-20 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2023-12-19 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2023-12-18 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2023-12-15 0 0.540 0.490 0.540 0.540 0.540 500 270 0.5400 0.540 0.490 0.540 0.540 0.540 500 0.5400 3.85%
2023-12-14 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-12-13 0 0.520 0.490 0.550 - - 0 0 - 0.520 0.490 0.550 - - 0 - 0.00%
2023-12-12 0 0.520 0.490 0.540 - - 0 0 - 0.520 0.490 0.540 - - 0 - 0.00%
2023-12-11 0 0.520 0.490 0.550 - - 0 0 - 0.520 0.490 0.550 - - 0 - 0.00%
2023-12-08 0 0.520 0.490 0.550 - - 0 0 - 0.520 0.490 0.550 - - 0 - 0.00%
2023-12-07 0 0.520 0.490 0.550 - - 0 0 - 0.520 0.490 0.550 - - 0 - 0.00%
2023-12-06 0 0.520 0.520 0.550 0.490 0.520 54,500 28,215 0.5177 0.520 0.520 0.550 0.490 0.520 54,500 0.5177 0.00%
2023-12-05 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-12-04 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-12-01 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-11-30 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-11-29 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-11-28 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-11-27 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2023-11-24 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2023-11-23 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2023-11-22 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2023-11-21 0 0.520 0.520 0.540 0.495 0.520 26,000 12,995 0.4998 0.520 0.520 0.540 0.495 0.520 26,000 0.4998 5.05%
2023-11-20 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - 0.00%
2023-11-17 0 0.495 0.490 0.530 0.495 0.550 18,000 9,825 0.5458 0.495 0.490 0.530 0.495 0.550 18,000 0.5458 -10.00%
2023-11-16 0 0.550 0.520 0.560 0.520 0.550 175,000 91,735 0.5242 0.550 0.520 0.560 0.520 0.550 175,000 0.5242 5.77%
2023-11-15 0 0.520 0.490 0.520 0.520 0.520 1,000 520 0.5200 0.520 0.490 0.520 0.520 0.520 1,000 0.5200 0.00%
2023-11-14 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-11-13 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-11-10 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2023-11-09 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - 0.00%
2023-11-08 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - -3.70%
2023-11-07 0 0.540 0.490 0.540 - - 0 0 - 0.540 0.490 0.540 - - 0 - 0.00%
2023-11-06 0 0.540 0.495 0.540 0.490 0.490 3,000 1,605 0.5350 0.540 0.495 0.540 0.490 0.490 3,000 0.5350 3.85%
2023-11-03 0 0.520 0.490 0.560 - - 0 0 - 0.520 0.490 0.560 - - 0 - 0.00%
2023-11-02 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - -1.89%
2023-11-01 0 0.530 0.490 0.560 - - 0 0 - 0.530 0.490 0.560 - - 0 - 0.00%
2023-10-31 0 0.530 0.485 0.560 - - 0 0 - 0.530 0.485 0.560 - - 0 - 0.00%
2023-10-30 0 0.530 0.485 0.560 - - 0 0 - 0.530 0.485 0.560 - - 0 - 0.00%
2023-10-27 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2023-10-26 0 0.530 0.530 0.540 0.485 0.530 35,500 18,042 0.5082 0.530 0.530 0.540 0.485 0.530 35,500 0.5082 -1.85%
2023-10-25 0 0.540 0.485 0.580 - - 0 0 - 0.540 0.485 0.580 - - 0 - 0.00%
2023-10-24 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2023-10-20 0 0.540 0.485 0.540 0.490 0.560 40,500 22,185 0.5478 0.540 0.485 0.540 0.490 0.560 40,500 0.5478 -3.57%
2023-10-19 0 0.560 0.510 0.560 0.510 0.600 46,500 24,555 0.5281 0.560 0.510 0.560 0.510 0.600 46,500 0.5281 12.00%
2023-10-18 0 0.500 0.485 0.500 0.480 0.500 68,000 33,650 0.4949 0.500 0.485 0.500 0.480 0.500 68,000 0.4949 -3.85%
2023-10-17 0 0.520 0.520 0.540 0.495 0.540 7,000 3,712 0.5303 0.520 0.520 0.540 0.495 0.540 7,000 0.5303 0.00%
2023-10-16 0 0.520 0.485 0.520 0.510 0.580 118,000 61,470 0.5209 0.520 0.485 0.520 0.510 0.580 118,000 0.5209 -8.77%
2023-10-13 0 0.570 0.530 0.570 0.520 0.570 18,000 10,020 0.5567 0.570 0.530 0.570 0.520 0.570 18,000 0.5567 1.79%
2023-10-12 0 0.560 0.520 0.570 0.510 0.570 17,500 9,145 0.5226 0.560 0.520 0.570 0.510 0.570 17,500 0.5226 -3.45%
2023-10-11 0 0.580 0.530 0.570 0.520 0.630 346,000 188,990 0.5462 0.580 0.530 0.570 0.520 0.630 346,000 0.5462 22.11%
2023-10-10 0 0.475 0.470 0.520 0.475 0.500 4,500 2,237 0.4971 0.475 0.470 0.520 0.475 0.500 4,500 0.4971 -4.04%
2023-10-09 0 0.495 0.470 0.550 - - 0 0 - 0.495 0.470 0.550 - - 0 - 0.00%
2023-10-06 0 0.495 0.470 0.510 - - 0 0 - 0.495 0.470 0.510 - - 0 - 0.00%
2023-10-05 0 0.495 0.470 0.530 - - 0 0 - 0.495 0.470 0.530 - - 0 - 0.00%
2023-10-04 0 0.495 0.470 0.500 - - 0 0 - 0.495 0.470 0.500 - - 0 - -1.00%
2023-10-03 0 0.500 0.470 0.520 - - 0 0 - 0.500 0.470 0.520 - - 0 - 0.00%
2023-09-29 0 0.500 0.500 0.520 0.500 0.530 1,500 770 0.5133 0.500 0.500 0.520 0.500 0.530 1,500 0.5133 -3.85%
2023-09-28 0 0.520 0.470 0.540 - - 0 0 - 0.520 0.470 0.540 - - 0 - -3.70%
2023-09-27 0 0.540 0.470 0.540 0.540 0.540 500 270 0.5400 0.540 0.470 0.540 0.540 0.540 500 0.5400 14.89%
2023-09-26 0 0.470 0.470 0.530 0.470 0.470 7,600 3,570 0.4697 0.470 0.470 0.530 0.470 0.470 7,600 0.4697 -3.09%
2023-09-25 0 0.485 0.470 0.520 0.470 0.485 60,000 29,030 0.4838 0.485 0.470 0.520 0.470 0.485 60,000 0.4838 1.04%
2023-09-22 0 0.480 0.480 0.510 0.465 0.550 1,252,000 651,707 0.5205 0.480 0.480 0.510 0.465 0.550 1,252,000 0.5205 -5.88%
2023-09-21 0 0.510 0.460 0.510 - - 0 0 - 0.510 0.460 0.510 - - 0 - -3.77%
2023-09-20 0 0.530 0.460 0.530 0.480 0.540 2,000 1,030 0.5150 0.530 0.460 0.530 0.480 0.540 2,000 0.5150 3.92%
2023-09-19 0 0.510 0.480 0.510 0.485 0.530 118,000 58,172 0.4930 0.510 0.480 0.510 0.485 0.530 118,000 0.4930 -5.56%
2023-09-18 0 0.540 0.500 0.540 0.500 0.560 3,500 1,840 0.5257 0.540 0.500 0.540 0.500 0.560 3,500 0.5257 3.85%
2023-09-15 0 0.520 0.500 0.520 0.500 0.560 65,000 33,220 0.5111 0.520 0.500 0.520 0.500 0.560 65,000 0.5111 -3.70%
2023-09-14 0 0.540 0.500 0.540 0.500 0.560 5,000 2,620 0.5240 0.540 0.500 0.540 0.500 0.560 5,000 0.5240 1.89%
2023-09-13 0 0.530 0.510 0.530 0.510 0.540 150,000 79,505 0.5300 0.530 0.510 0.530 0.510 0.540 150,000 0.5300 -5.36%
2023-09-12 0 0.560 0.510 0.560 0.520 0.570 8,500 4,580 0.5388 0.560 0.510 0.560 0.520 0.570 8,500 0.5388 -1.75%
2023-09-11 0 0.570 0.520 0.570 0.495 0.590 413,000 218,520 0.5291 0.570 0.520 0.570 0.495 0.590 413,000 0.5291 7.55%
2023-09-07 0 0.530 0.530 0.540 0.480 0.680 7,387,500 3,910,330 0.5293 0.530 0.530 0.540 0.480 0.680 7,387,500 0.5293 -13.11%
2023-09-06 0 0.610 0.570 0.750 - - 0 0 - 0.610 0.570 0.750 - - 0 - 0.00%
2023-09-05 0 0.610 0.570 0.750 - - 0 0 - 0.610 0.570 0.750 - - 0 - 0.00%
2023-09-04 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - -1.61%
2023-08-31 0 0.620 0.620 0.750 0.590 0.610 448,000 269,120 0.6007 0.620 0.620 0.750 0.590 0.610 448,000 0.6007 0.00%
2023-08-30 0 0.620 0.600 0.660 - - 0 0 - 0.620 0.600 0.660 - - 0 - 0.00%
2023-08-29 0 0.620 0.570 0.630 - - 0 0 - 0.620 0.570 0.630 - - 0 - -1.59%
2023-08-28 0 0.630 0.600 0.750 0.630 0.630 16,000 10,080 0.6300 0.630 0.600 0.750 0.630 0.630 16,000 0.6300 1.61%
2023-08-25 0 0.620 0.620 0.680 - - 0 0 - 0.620 0.620 0.680 - - 0 - 1.64%
2023-08-24 0 0.610 0.610 0.790 0.610 0.610 700 421 0.6014 0.610 0.610 0.790 0.610 0.610 700 0.6014 -6.15%
2023-08-23 0 0.650 0.650 0.660 0.610 0.650 171,000 108,070 0.6320 0.650 0.650 0.660 0.610 0.650 171,000 0.6320 -4.41%
2023-08-22 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - -11.69%
2023-08-21 0 0.770 0.650 0.780 0.600 0.790 420,000 256,665 0.6111 0.770 0.650 0.780 0.600 0.790 420,000 0.6111 14.93%
2023-08-18 0 0.670 0.670 0.700 0.600 0.600 20,000 12,000 0.6000 0.670 0.670 0.700 0.600 0.600 20,000 0.6000 -4.29%
2023-08-17 0 0.700 0.580 0.850 0.550 0.700 80,000 48,505 0.6063 0.700 0.580 0.850 0.550 0.700 80,000 0.6063 11.11%
2023-08-16 0 0.630 0.640 0.790 0.630 0.640 9,000 5,740 0.6378 0.630 0.640 0.790 0.630 0.640 9,000 0.6378 -5.97%
2023-08-15 0 0.670 0.670 0.680 0.650 0.670 45,500 29,920 0.6576 0.670 0.670 0.680 0.650 0.670 45,500 0.6576 -1.47%
2023-08-14 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2023-08-11 0 0.680 0.640 0.790 - - 0 0 - 0.680 0.640 0.790 - - 0 - 0.00%
2023-08-10 0 0.680 0.640 0.750 - - 0 0 - 0.680 0.640 0.750 - - 0 - 0.00%
2023-08-09 0 0.680 0.640 0.790 - - 0 0 - 0.680 0.640 0.790 - - 0 - 0.00%
2023-08-08 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2023-08-07 0 0.680 0.630 0.790 - - 0 0 - 0.680 0.630 0.790 - - 0 - 0.00%
2023-08-04 0 0.680 0.630 0.680 0.630 0.680 146,000 97,720 0.6693 0.680 0.630 0.680 0.630 0.680 146,000 0.6693 -8.11%
2023-08-03 0 0.740 0.660 0.750 - - 0 0 - 0.740 0.660 0.750 - - 0 - 0.00%
2023-08-02 0 0.740 0.660 0.750 - - 0 0 - 0.740 0.660 0.750 - - 0 - 0.00%
2023-08-01 0 0.740 0.680 0.750 0.700 0.740 415,000 306,920 0.7396 0.740 0.680 0.750 0.700 0.740 415,000 0.7396 5.71%
2023-07-31 0 0.700 0.680 0.700 0.660 0.700 2,900 1,929 0.6652 0.700 0.680 0.700 0.660 0.700 2,900 0.6652 6.06%
2023-07-28 0 0.660 0.660 0.740 0.660 0.660 80,500 53,130 0.6600 0.660 0.660 0.740 0.660 0.660 80,500 0.6600 0.00%
2023-07-27 0 0.660 0.660 0.740 0.650 0.660 79,500 52,280 0.6576 0.660 0.660 0.740 0.650 0.660 79,500 0.6576 0.00%
2023-07-26 0 0.660 0.650 0.740 - - 0 0 - 0.660 0.650 0.740 - - 0 - 0.00%
2023-07-25 0 0.660 0.660 0.740 - - 0 0 - 0.660 0.660 0.740 - - 0 - 0.00%
2023-07-24 0 0.660 0.660 0.730 0.650 0.660 101,000 66,655 0.6600 0.660 0.660 0.730 0.650 0.660 101,000 0.6600 -1.49%
2023-07-21 0 0.670 0.660 0.740 - - 0 0 - 0.670 0.660 0.740 - - 0 - 0.00%
2023-07-20 0 0.670 0.670 0.740 - - 0 0 - 0.670 0.670 0.740 - - 0 - 0.00%
2023-07-19 0 0.670 0.660 0.740 - - 200 126 0.6300 0.670 0.660 0.740 - - 200 0.6300 0.00%
2023-07-18 0 0.670 0.670 0.740 0.670 0.670 34,500 23,115 0.6700 0.670 0.670 0.740 0.670 0.670 34,500 0.6700 -1.47%
2023-07-14 0 0.680 0.660 0.780 - - 0 0 - 0.680 0.660 0.780 - - 0 - 0.00%
2023-07-13 0 0.680 0.650 0.780 - - 0 0 - 0.680 0.650 0.780 - - 0 - 0.00%
2023-07-12 0 0.680 0.680 0.780 - - 0 0 - 0.680 0.680 0.780 - - 0 - 0.00%
2023-07-11 0 0.680 0.680 0.780 0.650 0.680 424,500 280,430 0.6606 0.680 0.680 0.780 0.650 0.680 424,500 0.6606 1.49%
2023-07-10 0 0.670 0.650 0.780 - - 0 0 - 0.670 0.650 0.780 - - 0 - 0.00%
2023-07-07 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2023-07-06 0 0.670 0.670 0.680 0.670 0.670 2,500 1,675 0.6700 0.670 0.670 0.680 0.670 0.670 2,500 0.6700 0.00%
2023-07-05 0 0.670 0.670 0.790 0.650 0.750 180,500 120,590 0.6681 0.670 0.670 0.790 0.650 0.750 180,500 0.6681 -1.47%
2023-07-04 0 0.680 0.680 0.790 0.680 0.680 184,000 125,120 0.6800 0.680 0.680 0.790 0.680 0.680 184,000 0.6800 -2.86%
2023-07-03 0 0.700 0.670 0.790 - - 0 0 - 0.700 0.670 0.790 - - 0 - 0.00%
2023-06-30 0 0.700 0.700 0.790 - - 0 0 - 0.700 0.700 0.790 - - 0 - 0.00%
2023-06-29 0 0.700 0.700 0.790 - - 0 0 - 0.700 0.700 0.790 - - 0 - 0.00%
2023-06-28 0 0.700 0.700 0.710 0.700 0.700 102,000 71,400 0.7000 0.700 0.700 0.710 0.700 0.700 102,000 0.7000 -5.41%
2023-06-27 0 0.740 0.700 0.790 - - 0 0 - 0.740 0.700 0.790 - - 0 - 0.00%
2023-06-26 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - -2.63%
2023-06-23 0 0.760 0.730 0.780 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2023-06-21 0 0.760 0.730 0.810 - - 0 0 - 0.760 0.730 0.810 - - 0 - 0.00%
2023-06-20 0 0.760 0.730 0.810 - - 0 0 - 0.760 0.730 0.810 - - 0 - 0.00%
2023-06-19 0 0.760 0.730 0.810 - - 0 0 - 0.760 0.730 0.810 - - 0 - 0.00%
2023-06-16 0 0.760 0.760 0.800 0.740 0.800 580,500 455,465 0.7846 0.760 0.760 0.800 0.740 0.800 580,500 0.7846 -5.00%
2023-06-15 0 0.800 0.790 0.840 0.800 0.800 8,000 6,400 0.8000 0.800 0.790 0.840 0.800 0.800 8,000 0.8000 0.00%
2023-06-14 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2023-06-13 0 0.800 0.800 0.840 0.800 0.800 52,000 41,600 0.8000 0.800 0.800 0.840 0.800 0.800 52,000 0.8000 0.00%
2023-06-12 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2023-06-09 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2023-06-08 0 0.800 0.800 0.830 - - 0 0 - 0.800 0.800 0.830 - - 0 - 0.00%
2023-06-07 0 0.800 0.800 0.840 0.800 0.800 26,000 20,800 0.8000 0.800 0.800 0.840 0.800 0.800 26,000 0.8000 0.00%
2023-06-06 0 0.800 0.800 0.820 0.800 0.800 10,500 8,400 0.8000 0.800 0.800 0.820 0.800 0.800 10,500 0.8000 0.00%
2023-06-05 0 0.800 0.800 0.840 0.800 0.800 9,500 7,600 0.8000 0.800 0.800 0.840 0.800 0.800 9,500 0.8000 0.00%
2023-06-02 0 0.800 0.770 0.850 - - 0 0 - 0.800 0.770 0.850 - - 0 - 0.00%
2023-06-01 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2023-05-31 0 0.800 0.800 0.810 0.780 0.800 73,500 58,340 0.7937 0.800 0.800 0.810 0.780 0.800 73,500 0.7937 0.00%
2023-05-30 0 0.800 0.800 0.830 0.800 0.810 8,500 6,880 0.8094 0.800 0.800 0.830 0.800 0.810 8,500 0.8094 -2.44%
2023-05-29 0 0.820 0.810 0.850 - - 0 0 - 0.820 0.810 0.850 - - 0 - 0.00%
2023-05-25 0 0.820 0.810 0.850 0.820 0.820 1,500 1,230 0.8200 0.820 0.810 0.850 0.820 0.820 1,500 0.8200 1.23%
2023-05-24 0 0.820 0.820 0.850 0.820 0.820 2,000 1,640 0.8200 0.810 0.810 0.840 0.810 0.810 2,025 0.8100 -3.53%
2023-05-23 0 0.850 0.850 0.950 0.820 0.850 13,500 11,445 0.8478 0.840 0.840 0.938 0.810 0.840 13,667 0.8374 3.66%
2023-05-22 0 0.820 0.820 0.850 - - 0 0 - 0.810 0.810 0.840 - - 0 - 0.00%
2023-05-19 0 0.820 0.820 0.850 0.820 0.850 11,000 9,315 0.8468 0.810 0.810 0.840 0.810 0.840 11,136 0.8365 -3.53%
2023-05-18 0 0.850 0.850 0.870 - - 0 0 - 0.840 0.840 0.859 - - 0 - 0.00%
2023-05-17 0 0.850 0.850 0.870 0.850 0.870 104,500 90,305 0.8642 0.840 0.840 0.859 0.840 0.859 105,790 0.8536 -2.30%
2023-05-16 0 0.870 0.870 0.890 0.870 0.870 15,500 13,485 0.8700 0.859 0.859 0.879 0.859 0.859 15,691 0.8594 0.00%
2023-05-15 0 0.870 0.860 0.950 - - 0 0 - 0.859 0.850 0.938 - - 0 - 0.00%
2023-05-12 0 0.870 0.860 1.000 - - 0 0 - 0.859 0.850 0.988 - - 0 - 0.00%
2023-05-11 0 0.870 0.860 1.000 - - 0 0 - 0.859 0.850 0.988 - - 0 - 0.00%
2023-05-10 0 0.870 0.860 0.990 0.870 0.870 8,500 7,400 0.8706 0.859 0.850 0.978 0.859 0.859 8,605 0.8600 1.16%
2023-05-09 0 0.860 0.860 1.000 - - 0 0 - 0.850 0.850 0.988 - - 0 - 0.00%
2023-05-08 0 0.860 0.860 0.950 - - 200 166 0.8300 0.850 0.850 0.938 - - 202 0.8199 0.00%
2023-05-05 0 0.860 0.860 1.000 0.860 0.930 18,500 16,870 0.9119 0.850 0.850 0.988 0.850 0.919 18,728 0.9008 -9.47%
2023-05-04 0 0.950 0.930 0.980 - - 0 0 - 0.938 0.919 0.968 - - 0 - 0.00%
2023-05-03 0 0.950 0.930 0.950 - - 0 0 - 0.938 0.919 0.938 - - 0 - 0.00%
2023-05-02 0 0.950 0.940 0.950 0.930 0.950 146,500 138,355 0.9444 0.938 0.929 0.938 0.919 0.938 148,309 0.9329 0.00%
2023-04-28 0 0.950 0.950 0.970 - - 0 0 - 0.938 0.938 0.958 - - 0 - 0.00%
2023-04-27 0 0.950 0.950 1.000 - - 0 0 - 0.938 0.938 0.988 - - 0 - 0.00%
2023-04-26 0 0.950 0.950 1.020 - - 0 0 - 0.938 0.938 1.008 - - 0 - 0.00%
2023-04-25 0 0.950 0.950 1.010 - - 0 0 - 0.938 0.938 0.998 - - 0 - 0.00%
2023-04-24 0 0.950 0.950 1.180 - - 0 0 - 0.938 0.938 1.166 - - 0 - 0.00%
2023-04-21 0 0.950 0.950 1.050 0.940 0.950 31,700 30,047 0.9479 0.938 0.938 1.037 0.929 0.938 32,091 0.9363 -5.00%
2023-04-20 0 1.000 0.940 1.150 - - 0 0 - 0.988 0.929 1.136 - - 0 - 0.00%
2023-04-19 0 1.000 0.940 1.000 - - 0 0 - 0.988 0.929 0.988 - - 0 - 0.00%
2023-04-18 0 1.000 0.940 1.000 - - 0 0 - 0.988 0.929 0.988 - - 0 - 0.00%
2023-04-17 0 1.000 0.940 1.050 - - 0 0 - 0.988 0.929 1.037 - - 0 - 0.00%
2023-04-14 0 1.000 0.940 1.000 - - 0 0 - 0.988 0.929 0.988 - - 0 - 0.00%
2023-04-13 0 1.000 1.000 1.050 1.000 1.000 96,500 96,500 1.0000 0.988 0.988 1.037 0.988 0.988 97,691 0.9878 0.00%
2023-04-12 0 1.000 0.940 1.000 - - 0 0 - 0.988 0.929 0.988 - - 0 - 0.00%
2023-04-11 0 1.000 0.940 1.000 - - 0 0 - 0.988 0.929 0.988 - - 0 - -0.99%
2023-04-06 0 1.010 1.000 1.060 1.010 1.010 100,000 101,000 1.0100 0.998 0.988 1.047 0.998 0.998 101,235 0.9977 1.00%
2023-04-04 0 1.000 1.000 1.020 1.000 1.010 100,500 101,500 1.0100 0.988 0.988 1.008 0.988 0.998 101,741 0.9976 -0.99%
2023-04-03 0 1.010 1.010 1.060 1.010 1.020 91,500 92,850 1.0148 0.998 0.998 1.047 0.998 1.008 92,630 1.0024 0.00%
2023-03-31 0 1.010 1.010 1.040 1.010 1.010 64,000 64,640 1.0100 0.998 0.998 1.027 0.998 0.998 64,790 0.9977 0.00%
2023-03-30 0 1.010 1.010 1.120 - - 0 0 - 0.998 0.998 1.106 - - 0 - 0.00%
2023-03-29 0 1.010 1.010 1.150 - - 0 0 - 0.998 0.998 1.136 - - 0 - 0.00%
2023-03-28 0 1.010 0.930 1.100 - - 0 0 - 0.998 0.919 1.087 - - 0 - 0.00%
2023-03-27 0 1.010 0.920 1.180 - - 0 0 - 0.998 0.909 1.166 - - 0 - 0.00%
2023-03-24 0 1.010 0.960 1.150 - - 0 0 - 0.998 0.948 1.136 - - 0 - 0.00%
2023-03-23 0 1.010 0.960 1.150 - - 0 0 - 0.998 0.948 1.136 - - 0 - 0.00%
2023-03-22 0 1.010 0.960 1.130 - - 0 0 - 0.998 0.948 1.116 - - 0 - 0.00%
2023-03-21 0 1.010 1.010 1.050 0.950 1.010 47,000 47,050 1.0011 0.998 0.998 1.037 0.938 0.998 47,580 0.9889 0.00%
2023-03-20 0 1.010 0.950 1.010 - - 0 0 - 0.998 0.938 0.998 - - 0 - 0.00%
2023-03-17 0 1.010 0.940 1.010 - - 0 0 - 0.998 0.929 0.998 - - 0 - 0.00%
2023-03-16 0 1.010 0.940 1.010 - - 0 0 - 0.998 0.929 0.998 - - 0 - 0.00%
2023-03-15 0 1.010 0.940 1.010 - - 0 0 - 0.998 0.929 0.998 - - 0 - 0.00%
2023-03-14 0 1.010 0.940 1.010 1.000 1.010 227,000 229,165 1.0095 0.998 0.929 0.998 0.988 0.998 229,802 0.9972 7.45%
2023-03-13 0 0.940 0.940 1.040 - - 0 0 - 0.929 0.929 1.027 - - 0 - 0.00%
2023-03-10 0 0.940 0.940 1.050 - - 0 0 - 0.929 0.929 1.037 - - 0 - 0.00%
2023-03-09 0 0.940 0.940 1.050 - - 0 0 - 0.929 0.929 1.037 - - 0 - 0.00%
2023-03-08 0 0.940 0.940 1.050 - - 0 0 - 0.929 0.929 1.037 - - 0 - 0.00%
2023-03-07 0 0.940 0.940 1.050 0.940 0.940 6,000 5,640 0.9400 0.929 0.929 1.037 0.929 0.929 6,074 0.9285 0.00%
2023-03-06 0 0.940 0.940 1.050 0.940 0.960 2,500 2,370 0.9480 0.929 0.929 1.037 0.929 0.948 2,531 0.9364 -9.62%
2023-03-03 0 1.040 0.960 1.050 - - 0 0 - 1.027 0.948 1.037 - - 0 - 0.00%
2023-03-02 0 1.040 0.960 1.150 - - 0 0 - 1.027 0.948 1.136 - - 0 - 0.00%
2023-03-01 0 1.040 0.960 1.150 - - 0 0 - 1.027 0.948 1.136 - - 0 - 0.00%
2023-02-28 0 1.040 0.960 1.050 - - 0 0 - 1.027 0.948 1.037 - - 0 - -0.95%
2023-02-27 0 1.050 0.960 1.150 - - 0 0 - 1.037 0.948 1.136 - - 0 - 0.00%
2023-02-24 0 1.050 0.960 1.090 - - 0 0 - 1.037 0.948 1.077 - - 0 - 0.00%
2023-02-23 0 1.050 0.960 1.080 0.980 1.050 5,000 4,970 0.9940 1.037 0.948 1.067 0.968 1.037 5,062 0.9819 7.14%
2023-02-22 0 0.980 0.940 0.980 0.950 0.980 19,000 18,200 0.9579 0.968 0.929 0.968 0.938 0.968 19,235 0.9462 -1.01%
2023-02-21 0 0.990 0.990 1.050 0.960 1.000 61,000 60,415 0.9904 0.978 0.978 1.037 0.948 0.988 61,753 0.9783 0.00%
2023-02-20 0 0.990 0.940 1.150 - - 0 0 - 0.978 0.929 1.136 - - 0 - 0.00%
2023-02-17 0 0.990 0.950 1.140 1.140 1.140 500 570 1.1400 0.978 0.938 1.126 1.126 1.126 506 1.1261 0.00%
2023-02-16 0 0.990 0.990 1.090 0.960 0.990 7,000 6,825 0.9750 0.978 0.978 1.077 0.948 0.978 7,086 0.9631 -9.17%
2023-02-15 0 1.090 0.940 1.100 1.020 1.120 31,500 34,130 1.0835 1.077 0.929 1.087 1.008 1.106 31,889 1.0703 9.00%
2023-02-14 0 1.000 1.000 1.180 1.000 1.000 13,000 13,000 1.0000 0.988 0.988 1.166 0.988 0.988 13,160 0.9878 -1.96%
2023-02-13 0 1.020 1.020 1.160 0.910 1.020 73,500 69,770 0.9493 1.008 1.008 1.146 0.899 1.008 74,407 0.9377 0.00%
2023-02-10 0 1.020 0.920 1.100 - - 0 0 - 1.008 0.909 1.087 - - 0 - 0.00%
2023-02-09 0 1.020 1.020 1.130 1.020 1.020 6,000 6,120 1.0200 1.008 1.008 1.116 1.008 1.008 6,074 1.0076 -10.53%
2023-02-08 0 1.140 0.920 1.140 - - 0 0 - 1.126 0.909 1.126 - - 0 - 0.00%
2023-02-07 0 1.140 1.030 1.140 0.990 1.140 60,500 68,310 1.1291 1.126 1.017 1.126 0.978 1.126 61,247 1.1153 15.15%
2023-02-06 0 0.990 0.980 1.150 0.940 1.150 14,500 16,570 1.1428 0.978 0.968 1.136 0.929 1.136 14,679 1.1288 -13.16%
2023-02-03 0 1.140 0.910 1.140 - - 0 0 - 1.126 0.899 1.126 - - 0 - 0.00%
2023-02-02 0 1.140 0.980 1.140 1.140 1.140 36,000 41,040 1.1400 1.126 0.968 1.126 1.126 1.126 36,444 1.1261 0.00%
2023-02-01 0 1.140 0.960 1.150 1.140 1.140 20,000 22,800 1.1400 1.126 0.948 1.136 1.126 1.126 20,247 1.1261 6.54%
2023-01-31 0 1.070 1.000 1.070 1.100 1.150 532,500 598,820 1.1245 1.057 0.988 1.057 1.087 1.136 539,074 1.1108 -2.73%
2023-01-30 0 1.100 1.100 1.110 1.010 1.100 1,096,500 1,202,415 1.0966 1.087 1.087 1.096 0.998 1.087 1,110,037 1.0832 22.22%
2023-01-27 0 0.900 0.900 1.000 - - 0 0 - 0.889 0.889 0.988 - - 0 - 0.00%
2023-01-26 0 0.900 0.900 1.000 - - 0 0 - 0.889 0.889 0.988 - - 0 - 0.00%
2023-01-20 0 0.900 0.900 1.000 0.900 0.900 1,000 900 0.9000 0.889 0.889 0.988 0.889 0.889 1,012 0.8890 0.00%
2023-01-19 0 0.900 0.900 1.000 0.900 0.900 7,500 6,750 0.9000 0.889 0.889 0.988 0.889 0.889 7,593 0.8890 0.00%
2023-01-18 0 0.900 0.900 0.990 - - 0 0 - 0.889 0.889 0.978 - - 0 - 0.00%
2023-01-17 0 0.900 0.900 0.920 0.900 0.900 84,500 76,050 0.9000 0.889 0.889 0.909 0.889 0.889 85,543 0.8890 0.00%
2023-01-16 0 0.900 0.900 0.910 0.900 0.910 185,500 167,125 0.9009 0.889 0.889 0.899 0.889 0.899 187,790 0.8900 0.00%
2023-01-13 0 0.900 0.900 1.030 - - 0 0 - 0.889 0.889 1.017 - - 0 - 0.00%
2023-01-12 0 0.900 0.900 1.000 - - 0 0 - 0.889 0.889 0.988 - - 0 - 0.00%
2023-01-11 0 0.900 0.900 1.030 0.900 0.900 33,000 29,700 0.9000 0.889 0.889 1.017 0.889 0.889 33,407 0.8890 0.00%
2023-01-10 0 0.900 0.900 0.920 - - 0 0 - 0.889 0.889 0.909 - - 0 - 0.00%
2023-01-09 0 0.900 0.900 0.970 0.900 0.900 37,500 33,750 0.9000 0.889 0.889 0.958 0.889 0.889 37,963 0.8890 0.00%
2023-01-06 0 0.900 0.900 1.050 0.900 0.910 92,000 82,945 0.9016 0.889 0.889 1.037 0.889 0.899 93,136 0.8906 0.00%
2023-01-05 0 0.900 0.900 0.920 0.850 1.060 188,000 168,970 0.8988 0.889 0.889 0.909 0.840 1.047 190,321 0.8878 13.92%
2023-01-04 0 0.790 0.790 0.900 0.790 0.790 10,500 8,295 0.7900 0.780 0.780 0.889 0.780 0.780 10,630 0.7804 0.00%
2023-01-03 0 0.790 0.790 0.860 0.750 0.790 548,000 419,220 0.7650 0.780 0.780 0.850 0.741 0.780 554,765 0.7557 -2.47%
2022-12-30 0 0.810 0.810 0.900 - - 0 0 - 0.800 0.800 0.889 - - 0 - 1.25%
2022-12-29 0 0.800 0.790 0.900 0.790 0.810 6,500 5,210 0.8015 0.790 0.780 0.889 0.780 0.800 6,580 0.7918 -1.23%
2022-12-28 0 0.810 0.810 0.900 - - 0 0 - 0.800 0.800 0.889 - - 0 - 2.53%
2022-12-23 0 0.790 0.790 0.900 0.790 0.800 20,500 16,395 0.7998 0.780 0.780 0.889 0.780 0.790 20,753 0.7900 0.00%
2022-12-22 0 0.790 0.790 0.910 - - 0 0 - 0.780 0.780 0.899 - - 0 - 0.00%
2022-12-21 0 0.790 0.790 0.880 - - 0 0 - 0.780 0.780 0.869 - - 0 - 0.00%
2022-12-20 0 0.790 0.790 0.900 0.790 0.800 137,500 108,675 0.7904 0.780 0.780 0.889 0.780 0.790 139,198 0.7807 0.00%
2022-12-19 0 0.790 0.790 0.830 0.790 0.790 52,000 41,080 0.7900 0.780 0.780 0.820 0.780 0.780 52,642 0.7804 0.00%
2022-12-16 0 0.790 0.790 0.880 0.790 0.810 17,500 14,165 0.8094 0.780 0.780 0.869 0.780 0.800 17,716 0.7996 -2.47%
2022-12-15 0 0.810 0.810 0.880 - - 0 0 - 0.800 0.800 0.869 - - 0 - 0.00%
2022-12-14 0 0.810 0.810 0.880 0.810 0.820 17,000 13,930 0.8194 0.800 0.800 0.869 0.800 0.810 17,210 0.8094 -1.22%
2022-12-13 0 0.820 0.810 0.850 - - 0 0 - 0.810 0.800 0.840 - - 0 - 0.00%
2022-12-12 0 0.820 0.810 0.880 - - 0 0 - 0.810 0.800 0.869 - - 0 - 0.00%
2022-12-09 0 0.820 0.790 0.870 - - 0 0 - 0.810 0.780 0.859 - - 0 - 0.00%
2022-12-08 0 0.820 0.810 0.920 0.820 0.880 8,000 7,010 0.8763 0.810 0.800 0.909 0.810 0.869 8,099 0.8656 2.50%
2022-12-07 0 0.800 0.800 0.880 0.800 0.800 3,000 2,400 0.8000 0.790 0.790 0.869 0.790 0.790 3,037 0.7902 -3.61%
2022-12-06 0 0.830 0.830 0.900 0.790 0.830 17,500 13,845 0.7911 0.820 0.820 0.889 0.780 0.820 17,716 0.7815 5.06%
2022-12-05 0 0.790 0.790 0.830 0.780 0.800 42,500 33,725 0.7935 0.780 0.780 0.820 0.770 0.790 43,025 0.7839 5.33%
2022-12-02 0 0.750 0.750 0.780 - - 0 0 - 0.741 0.741 0.770 - - 0 - 0.00%
2022-12-01 0 0.750 0.750 0.790 0.750 0.760 41,000 31,140 0.7595 0.741 0.741 0.780 0.741 0.751 41,506 0.7502 0.00%
2022-11-30 0 0.750 0.750 0.790 - - 0 0 - 0.741 0.741 0.780 - - 0 - 0.00%
2022-11-29 0 0.750 0.750 0.790 - - 0 0 - 0.741 0.741 0.780 - - 0 - 0.00%
2022-11-28 0 0.750 0.750 0.790 - - 0 0 - 0.741 0.741 0.780 - - 0 - 0.00%
2022-11-25 0 0.750 0.750 0.790 - - 0 0 - 0.741 0.741 0.780 - - 0 - 0.00%
2022-11-24 0 0.750 0.750 0.810 - - 0 0 - 0.741 0.741 0.800 - - 0 - 0.00%
2022-11-23 0 0.750 0.750 0.810 0.750 0.760 77,500 58,250 0.7516 0.741 0.741 0.800 0.741 0.751 78,457 0.7424 0.00%
2022-11-22 0 0.750 0.750 0.810 - - 0 0 - 0.741 0.741 0.800 - - 0 - 0.00%
2022-11-21 0 0.750 0.750 0.810 - - 0 0 - 0.741 0.741 0.800 - - 0 - 0.00%
2022-11-18 0 0.750 0.750 0.810 - - 0 0 - 0.741 0.741 0.800 - - 0 - 0.00%
2022-11-17 0 0.750 0.750 0.830 - - 0 0 - 0.741 0.741 0.820 - - 0 - 0.00%
2022-11-16 0 0.750 0.750 0.830 0.750 0.780 41,500 31,985 0.7707 0.741 0.741 0.820 0.741 0.770 42,012 0.7613 -2.60%
2022-11-15 0 0.770 0.750 0.830 - - 0 0 - 0.761 0.741 0.820 - - 0 - 0.00%
2022-11-14 0 0.770 0.770 0.830 - - 0 0 - 0.761 0.761 0.820 - - 0 - 2.67%
2022-11-11 0 0.750 0.750 0.770 - - 0 0 - 0.741 0.741 0.761 - - 0 - 0.00%
2022-11-10 0 0.750 0.750 0.800 0.750 0.790 61,500 46,330 0.7533 0.741 0.741 0.790 0.741 0.780 62,259 0.7441 0.00%
2022-11-09 0 0.750 0.750 0.830 - - 0 0 - 0.741 0.741 0.820 - - 0 - 0.00%
2022-11-08 0 0.750 0.750 0.800 0.740 0.750 111,000 82,955 0.7473 0.741 0.741 0.790 0.731 0.741 112,370 0.7382 0.00%
2022-11-07 0 0.750 0.750 0.800 - - 0 0 - 0.741 0.741 0.790 - - 0 - 0.00%
2022-11-04 0 0.750 0.750 0.790 0.750 0.750 16,500 12,375 0.7500 0.741 0.741 0.780 0.741 0.741 16,704 0.7409 0.00%
2022-11-03 0 0.750 0.750 0.800 0.750 0.750 25,000 18,750 0.7500 0.741 0.741 0.790 0.741 0.741 25,309 0.7409 7.14%
2022-11-02 0 0.700 0.700 0.800 - - 0 0 - 0.691 0.691 0.790 - - 0 - 0.00%
2022-11-01 0 0.700 0.700 0.810 0.640 0.700 58,500 40,500 0.6923 0.691 0.691 0.800 0.632 0.691 59,222 0.6839 7.69%
2022-10-31 0 0.650 0.650 0.700 0.650 0.650 88,500 57,525 0.6500 0.642 0.642 0.691 0.642 0.642 89,593 0.6421 0.00%
2022-10-28 0 0.650 0.650 0.690 0.640 0.650 188,000 121,660 0.6471 0.642 0.642 0.682 0.632 0.642 190,321 0.6392 0.00%
2022-10-27 0 0.650 0.650 0.700 0.630 0.650 99,000 63,780 0.6442 0.642 0.642 0.691 0.622 0.642 100,222 0.6364 -5.80%
2022-10-26 0 0.690 0.620 0.690 - - 0 0 - 0.682 0.612 0.682 - - 0 - -1.43%
2022-10-25 0 0.700 0.670 0.700 0.670 0.700 15,500 10,835 0.6990 0.691 0.662 0.691 0.662 0.691 15,691 0.6905 -5.41%
2022-10-24 0 0.740 0.700 0.740 - - 0 0 - 0.731 0.691 0.731 - - 0 - -1.33%
2022-10-21 0 0.750 0.700 0.750 - - 0 0 - 0.741 0.691 0.741 - - 0 - 0.00%
2022-10-20 0 0.750 0.700 0.750 - - 208,000 156,000 0.7500 0.741 0.691 0.741 - - 210,568 0.7409 0.00%
2022-10-19 0 0.750 0.700 0.750 - - 0 0 - 0.741 0.691 0.741 - - 0 - 0.00%
2022-10-18 0 0.750 0.700 0.750 - - 0 0 - 0.741 0.691 0.741 - - 0 - 0.00%
2022-10-17 0 0.750 0.700 0.750 - - 0 0 - 0.741 0.691 0.741 - - 0 - 0.00%
2022-10-14 0 0.750 0.750 0.800 0.720 0.800 32,000 25,465 0.7958 0.741 0.741 0.790 0.711 0.790 32,395 0.7861 -6.25%
2022-10-13 0 0.800 0.710 0.800 - - 0 0 - 0.790 0.701 0.790 - - 0 - 0.00%
2022-10-12 0 0.800 0.710 0.800 - - 0 0 - 0.790 0.701 0.790 - - 0 - 0.00%
2022-10-11 0 0.800 0.710 0.900 - - 0 0 - 0.790 0.701 0.889 - - 0 - 0.00%
2022-10-10 0 0.800 0.710 0.900 - - 0 0 - 0.790 0.701 0.889 - - 0 - 0.00%
2022-10-07 0 0.800 0.800 0.910 0.760 0.880 84,500 73,505 0.8699 0.790 0.790 0.899 0.751 0.869 85,543 0.8593 -8.05%
2022-10-06 0 0.870 0.870 0.920 0.870 0.880 7,000 6,155 0.8793 0.859 0.859 0.909 0.859 0.869 7,086 0.8686 0.00%
2022-10-05 0 0.870 0.900 0.920 - - 0 0 - 0.859 0.889 0.909 - - 0 - 0.00%
2022-10-03 0 0.870 0.780 0.920 0.780 0.900 48,500 42,145 0.8690 0.859 0.770 0.909 0.770 0.889 49,099 0.8584 1.16%
2022-09-30 0 0.860 0.750 0.860 0.860 0.880 11,500 9,920 0.8626 0.850 0.741 0.850 0.850 0.869 11,642 0.8521 22.86%
2022-09-29 0 0.700 0.700 0.920 0.680 0.930 31,000 26,905 0.8679 0.691 0.691 0.909 0.672 0.919 31,383 0.8573 -24.73%
2022-09-28 0 0.930 0.930 0.990 - - 0 0 - 0.919 0.919 0.978 - - 0 - 0.00%
2022-09-27 0 0.930 0.930 0.990 - - 0 0 - 0.919 0.919 0.978 - - 0 - 0.00%
2022-09-26 0 0.930 0.930 0.990 0.930 0.950 9,000 8,530 0.9478 0.919 0.919 0.978 0.919 0.938 9,111 0.9362 -7.00%
2022-09-23 0 1.000 0.950 1.040 - - 0 0 - 0.988 0.938 1.027 - - 0 - 0.00%
2022-09-22 0 1.000 0.950 1.020 0.940 1.030 161,000 161,530 1.0033 0.988 0.938 1.008 0.929 1.017 162,988 0.9911 -1.96%
2022-09-21 0 1.020 0.950 1.030 - - 0 0 - 1.008 0.938 1.017 - - 0 - -0.97%
2022-09-20 0 1.030 0.950 1.030 1.020 1.040 425,000 441,980 1.0400 1.017 0.938 1.017 1.008 1.027 430,247 1.0273 5.10%
2022-09-19 0 0.980 0.930 1.020 - - 0 0 - 0.968 0.919 1.008 - - 0 - 0.00%
2022-09-16 0 0.980 0.930 1.020 - - 0 0 - 0.968 0.919 1.008 - - 0 - 0.00%
2022-09-15 0 0.980 0.930 0.990 - - 0 0 - 0.968 0.919 0.978 - - 0 - 0.00%
2022-09-14 0 0.980 0.930 0.990 - - 0 0 - 0.968 0.919 0.978 - - 0 - 0.00%
2022-09-13 0 0.980 0.930 1.000 - - 0 0 - 0.968 0.919 0.988 - - 0 - 0.00%
2022-09-09 0 0.980 0.930 1.000 - - 0 0 - 0.968 0.919 0.988 - - 0 - 0.00%
2022-09-08 0 0.980 0.930 1.000 - - 0 0 - 0.968 0.919 0.988 - - 0 - 0.00%
2022-09-07 0 0.980 0.930 1.050 - - 0 0 - 0.968 0.919 1.037 - - 0 - 0.00%
2022-09-06 0 0.980 0.930 0.980 - - 0 0 - 0.968 0.919 0.968 - - 0 - 0.00%
2022-09-05 0 0.980 0.980 1.020 0.930 0.930 500 465 0.9300 0.968 0.968 1.008 0.919 0.919 506 0.9187 -2.00%
2022-09-02 0 1.000 0.960 1.020 - - 0 0 - 0.988 0.948 1.008 - - 0 - 0.00%
2022-09-01 0 1.000 0.930 1.010 - - 0 0 - 0.988 0.919 0.998 - - 0 - 0.00%
2022-08-31 0 1.000 0.950 1.030 0.930 1.020 189,000 183,040 0.9685 0.988 0.938 1.017 0.919 1.008 191,333 0.9567 -1.96%
2022-08-30 0 1.020 1.020 1.050 - - 0 0 - 1.008 1.008 1.037 - - 0 - 0.00%
2022-08-29 0 1.020 1.020 1.090 1.020 1.020 1,000 1,020 1.0200 1.008 1.008 1.077 1.008 1.008 1,012 1.0076 -0.97%
2022-08-26 0 1.030 1.020 1.090 - - 0 0 - 1.017 1.008 1.077 - - 0 - 0.00%
2022-08-25 0 1.030 1.020 1.070 1.000 1.030 430,000 442,785 1.0297 1.017 1.008 1.057 0.988 1.017 435,309 1.0172 1.98%
2022-08-24 0 1.010 1.010 1.110 1.010 1.020 20,000 20,335 1.0168 0.998 0.998 1.096 0.998 1.008 20,247 1.0044 -7.34%
2022-08-23 0 1.090 1.020 1.170 1.090 1.090 10,000 10,900 1.0900 1.077 1.008 1.156 1.077 1.077 10,123 1.0767 0.00%
2022-08-22 0 1.090 1.090 1.170 1.090 1.170 27,000 31,510 1.1670 1.077 1.077 1.156 1.077 1.156 27,333 1.1528 0.00%
2022-08-19 0 1.090 1.090 1.170 1.090 1.130 15,000 16,770 1.1180 1.077 1.077 1.156 1.077 1.116 15,185 1.1044 0.00%
2022-08-18 0 1.090 1.090 1.130 1.090 1.090 2,000 2,180 1.0900 1.077 1.077 1.116 1.077 1.077 2,025 1.0767 0.00%
2022-08-17 0 1.090 1.090 1.130 1.090 1.090 1,500 1,635 1.0900 1.077 1.077 1.116 1.077 1.077 1,519 1.0767 -0.91%
2022-08-16 0 1.100 1.090 1.100 1.100 1.110 20,500 22,655 1.1051 1.087 1.077 1.087 1.087 1.096 20,753 1.0916 -2.65%
2022-08-15 0 1.130 1.090 1.130 1.110 1.170 342,500 400,635 1.1697 1.116 1.077 1.116 1.096 1.156 346,728 1.1555 2.73%
2022-08-12 0 1.100 1.100 1.110 1.090 1.100 721,000 792,105 1.0986 1.087 1.087 1.096 1.077 1.087 729,901 1.0852 7.84%
2022-08-11 0 1.020 1.070 1.110 1.020 1.020 11,500 11,730 1.0200 1.008 1.057 1.096 1.008 1.008 11,642 1.0076 0.00%
2022-08-10 0 1.020 1.020 1.110 1.010 1.050 51,500 52,905 1.0273 1.008 1.008 1.096 0.998 1.037 52,136 1.0148 -2.86%
2022-08-09 0 1.050 1.050 1.120 1.050 1.060 12,000 12,645 1.0538 1.037 1.037 1.106 1.037 1.047 12,148 1.0409 -4.55%
2022-08-08 0 1.100 1.100 1.120 1.100 1.100 60,000 66,000 1.1000 1.087 1.087 1.106 1.087 1.087 60,741 1.0866 0.00%
2022-08-05 0 1.100 1.100 1.120 1.100 1.100 8,500 9,350 1.1000 1.087 1.087 1.106 1.087 1.087 8,605 1.0866 0.00%
2022-08-04 0 1.100 1.100 1.120 1.010 1.110 347,500 351,330 1.0110 1.087 1.087 1.106 0.998 1.096 351,790 0.9987 0.92%
2022-08-03 0 1.090 1.090 1.100 1.090 1.100 1,500 1,645 1.0967 1.077 1.077 1.087 1.077 1.087 1,519 1.0833 0.00%
2022-08-02 0 1.090 1.030 1.090 1.090 1.090 9,000 9,810 1.0900 1.077 1.017 1.077 1.077 1.077 9,111 1.0767 -0.91%
2022-08-01 0 1.100 1.100 1.190 1.100 1.110 30,000 33,160 1.1053 1.087 1.087 1.175 1.087 1.096 30,370 1.0919 0.00%
2022-07-29 0 1.100 1.100 1.160 1.090 1.100 471,500 518,645 1.1000 1.087 1.087 1.146 1.077 1.087 477,321 1.0866 0.00%
2022-07-28 0 1.100 1.100 1.160 - - 0 0 - 1.087 1.087 1.146 - - 0 - 0.00%
2022-07-27 0 1.100 1.100 1.150 1.090 1.100 107,500 118,050 1.0981 1.087 1.087 1.136 1.077 1.087 108,827 1.0847 -0.90%
2022-07-26 0 1.110 1.110 1.200 1.100 1.100 3,000 3,300 1.1000 1.096 1.096 1.185 1.087 1.087 3,037 1.0866 -0.89%
2022-07-25 0 1.120 1.110 1.130 1.120 1.130 89,000 100,350 1.1275 1.106 1.096 1.116 1.106 1.116 90,099 1.1138 0.00%
2022-07-22 0 1.120 1.100 1.140 1.100 1.120 264,000 290,595 1.1007 1.106 1.087 1.126 1.087 1.106 267,259 1.0873 4.67%
2022-07-21 0 1.070 1.030 1.110 1.070 1.110 527,500 579,685 1.0989 1.057 1.017 1.096 1.057 1.096 534,012 1.0855 -0.93%
2022-07-20 0 1.080 1.080 1.110 1.070 1.090 458,000 494,630 1.0800 1.067 1.067 1.096 1.057 1.077 463,654 1.0668 3.85%
2022-07-19 0 1.040 1.030 1.080 - - 0 0 - 1.027 1.017 1.067 - - 0 - 0.00%
2022-07-18 0 1.040 1.040 1.080 1.000 1.040 155,000 156,965 1.0127 1.027 1.027 1.067 0.988 1.027 156,914 1.0003 2.97%
2022-07-15 0 1.010 0.940 1.010 - - 15,000 14,700 0.9800 0.998 0.929 0.998 - - 15,185 0.9680 0.00%
2022-07-14 0 1.010 1.010 1.080 - - 0 0 - 0.998 0.998 1.067 - - 0 - 0.00%
2022-07-13 0 1.010 0.990 1.080 - - 0 0 - 0.998 0.978 1.067 - - 0 - 0.00%
2022-07-12 0 1.010 1.000 1.080 - - 0 0 - 0.998 0.988 1.067 - - 0 - 0.00%
2022-07-11 0 1.010 1.000 1.060 - - 0 0 - 0.998 0.988 1.047 - - 0 - 0.00%
2022-07-08 0 1.010 1.000 1.150 - - 0 0 - 0.998 0.988 1.136 - - 0 - 0.00%
2022-07-07 0 1.010 1.010 1.110 1.000 1.000 500 500 1.0000 0.998 0.998 1.096 0.988 0.988 506 0.9878 0.00%
2022-07-06 0 1.010 1.000 1.010 - - 0 0 - 0.998 0.988 0.998 - - 0 - 0.00%
2022-07-05 0 1.010 1.010 1.030 1.000 1.000 17,000 17,000 1.0000 0.998 0.998 1.017 0.988 0.988 17,210 0.9878 0.00%
2022-07-04 0 1.010 1.010 1.110 1.010 1.020 11,000 11,195 1.0177 0.998 0.998 1.096 0.998 1.008 11,136 1.0053 -0.98%
2022-06-30 0 1.020 1.020 1.080 1.010 1.010 5,500 5,555 1.0100 1.008 1.008 1.067 0.998 0.998 5,568 0.9977 0.00%
2022-06-29 0 1.020 1.020 1.080 1.000 1.000 6,000 6,000 1.0000 1.008 1.008 1.067 0.988 0.988 6,074 0.9878 0.99%
2022-06-28 0 1.010 1.010 1.080 1.000 1.090 34,500 36,900 1.0696 0.998 0.998 1.067 0.988 1.077 34,926 1.0565 1.00%
2022-06-27 0 1.000 1.000 1.060 1.000 1.010 62,500 63,090 1.0094 0.988 0.988 1.047 0.988 0.998 63,272 0.9971 -0.99%
2022-06-24 0 1.010 1.010 1.100 1.000 1.020 999,500 1,000,400 1.0009 0.998 0.998 1.087 0.988 1.008 1,011,840 0.9887 0.00%
2022-06-23 0 1.010 1.010 1.100 - - 0 0 - 0.998 0.998 1.087 - - 0 - 0.00%
2022-06-22 0 1.010 1.010 1.100 - - 0 0 - 0.998 0.998 1.087 - - 0 - 0.00%
2022-06-21 0 1.010 1.010 1.100 1.010 1.010 4,500 4,545 1.0100 0.998 0.998 1.087 0.998 0.998 4,556 0.9977 -0.98%
2022-06-20 0 1.020 1.020 1.100 1.000 1.040 125,000 125,475 1.0038 1.008 1.008 1.087 0.988 1.027 126,543 0.9916 0.99%
2022-06-17 0 1.010 1.000 1.020 1.000 1.010 131,500 131,810 1.0024 0.998 0.988 1.008 0.988 0.998 133,123 0.9901 1.00%
2022-06-16 0 1.000 1.000 1.070 1.000 1.010 65,000 65,005 1.0001 0.988 0.988 1.057 0.988 0.998 65,802 0.9879 -1.96%
2022-06-15 0 1.020 1.020 1.050 1.000 1.020 22,000 22,260 1.0118 1.008 1.008 1.037 0.988 1.008 22,272 0.9995 -7.27%
2022-06-14 0 1.100 1.000 1.100 1.000 1.120 8,500 8,820 1.0376 1.087 0.988 1.087 0.988 1.106 8,605 1.0250 -4.35%
2022-06-13 0 1.150 1.010 1.150 1.010 1.170 7,000 7,220 1.0314 1.136 0.998 1.136 0.998 1.156 7,086 1.0189 -3.36%
2022-06-10 0 1.190 1.030 1.180 0.930 1.190 579,000 627,325 1.0835 1.175 1.017 1.166 0.919 1.175 586,148 1.0702 26.60%
2022-06-09 0 0.950 0.950 1.100 0.950 1.100 4,500 4,350 0.9667 0.929 0.929 1.075 0.929 1.075 4,604 0.9448 -12.04%
2022-06-08 0 1.080 1.050 1.080 1.010 1.080 106,550 111,283 1.0444 1.056 1.026 1.056 0.987 1.056 109,013 1.0208 9.09%
2022-06-07 0 0.990 0.890 0.990 0.870 1.010 841,000 834,880 0.9927 0.968 0.870 0.968 0.850 0.987 860,440 0.9703 15.12%
2022-06-06 0 0.860 0.860 0.930 0.860 1.000 703,000 700,225 0.9961 0.841 0.841 0.909 0.841 0.977 719,250 0.9735 -2.27%
2022-06-02 0 0.880 0.860 0.960 - - 0 0 - 0.860 0.841 0.938 - - 0 - 0.00%
2022-06-01 0 0.880 0.880 0.960 0.880 0.880 1,500 1,320 0.8800 0.860 0.860 0.938 0.860 0.860 1,535 0.8601 0.00%
2022-05-31 0 0.880 0.880 0.960 0.880 0.880 20,000 17,600 0.8800 0.860 0.860 0.938 0.860 0.860 20,462 0.8601 0.00%
2022-05-30 0 0.880 0.880 0.960 0.870 0.880 352,000 306,260 0.8701 0.860 0.860 0.938 0.850 0.860 360,137 0.8504 2.33%
2022-05-27 0 0.860 0.860 0.960 0.860 0.860 500 430 0.8600 0.841 0.841 0.938 0.841 0.841 512 0.8406 -1.15%
2022-05-26 0 0.870 0.870 0.960 0.870 0.950 343,000 325,735 0.9497 0.850 0.850 0.938 0.850 0.929 350,929 0.9282 -2.25%
2022-05-25 0 0.890 0.890 0.900 0.850 0.850 3,500 2,975 0.8500 0.870 0.870 0.880 0.831 0.831 3,581 0.8308 4.71%
2022-05-24 0 0.850 0.850 0.900 0.850 0.850 1,000 850 0.8500 0.831 0.831 0.880 0.831 0.831 1,023 0.8308 -1.16%
2022-05-23 0 0.860 0.850 0.900 0.860 0.880 8,500 7,320 0.8612 0.841 0.831 0.880 0.841 0.860 8,696 0.8417 -2.27%
2022-05-20 0 0.880 0.850 0.880 - - 0 0 - 0.860 0.831 0.860 - - 0 - 0.00%
2022-05-19 0 0.880 0.850 0.890 0.880 0.880 80,000 70,400 0.8800 0.860 0.831 0.870 0.860 0.860 81,849 0.8601 3.53%
2022-05-18 0 0.850 0.850 0.900 0.850 0.850 1,000 850 0.8500 0.831 0.831 0.880 0.831 0.831 1,023 0.8308 -2.30%
2022-05-17 0 0.870 0.870 0.900 0.860 0.870 352,000 302,730 0.8600 0.850 0.850 0.880 0.841 0.850 360,137 0.8406 2.35%
2022-05-16 0 0.850 0.850 0.900 - - 0 0 - 0.831 0.831 0.880 - - 0 - 0.00%
2022-05-13 0 0.850 0.850 0.900 0.850 0.850 4,000 3,400 0.8500 0.831 0.831 0.880 0.831 0.831 4,092 0.8308 -1.16%
2022-05-12 0 0.860 0.850 0.900 0.860 0.860 10,000 8,600 0.8600 0.841 0.831 0.880 0.841 0.841 10,231 0.8406 1.18%
2022-05-11 0 0.850 0.850 0.930 0.850 0.850 1,000 850 0.8500 0.831 0.831 0.909 0.831 0.831 1,023 0.8308 0.00%
2022-05-10 0 0.850 0.850 0.930 0.850 0.850 1,000 850 0.8500 0.831 0.831 0.909 0.831 0.831 1,023 0.8308 -4.49%
2022-05-06 0 0.890 0.870 0.930 0.870 0.900 15,000 13,335 0.8890 0.870 0.850 0.909 0.850 0.880 15,347 0.8689 -1.11%
2022-05-05 0 0.900 0.870 0.970 - - 0 0 - 0.880 0.850 0.948 - - 0 - 0.00%
2022-05-04 0 0.900 0.870 0.970 - - 0 0 - 0.880 0.850 0.948 - - 0 - 0.00%
2022-05-03 0 0.900 0.900 0.970 0.870 0.870 14,000 12,180 0.8700 0.880 0.880 0.948 0.850 0.850 14,324 0.8503 -7.22%
2022-04-29 0 0.970 0.950 0.970 0.950 0.970 93,000 88,510 0.9517 0.948 0.929 0.948 0.929 0.948 95,150 0.9302 2.11%
2022-04-28 0 0.950 0.860 0.950 - - 0 0 - 0.929 0.841 0.929 - - 0 - 0.00%
2022-04-27 0 0.950 0.950 0.980 0.830 0.950 107,500 95,375 0.8872 0.929 0.929 0.958 0.811 0.929 109,985 0.8672 1.06%
2022-04-26 0 0.940 0.880 0.950 - - 0 0 - 0.919 0.860 0.929 - - 0 - 0.00%
2022-04-25 0 0.940 0.880 0.940 - - 0 0 - 0.919 0.860 0.919 - - 0 - 0.00%
2022-04-22 0 0.940 0.880 0.940 0.930 0.940 351,000 329,930 0.9400 0.919 0.860 0.919 0.909 0.919 359,113 0.9187 6.82%
2022-04-21 0 0.880 0.880 0.930 0.880 0.900 23,000 20,440 0.8887 0.860 0.860 0.909 0.860 0.880 23,532 0.8686 -2.22%
2022-04-20 0 0.900 0.880 0.900 0.880 0.900 351,500 309,330 0.8800 0.880 0.860 0.880 0.860 0.880 359,625 0.8601 -3.23%
2022-04-19 0 0.930 0.880 0.980 - - 0 0 - 0.909 0.860 0.958 - - 0 - -2.11%
2022-04-14 0 0.950 0.950 0.960 0.950 0.950 47,000 44,650 0.9500 0.929 0.929 0.938 0.929 0.929 48,086 0.9285 7.95%
2022-04-13 0 0.880 0.860 0.950 0.880 0.880 7,000 6,160 0.8800 0.860 0.841 0.929 0.860 0.860 7,162 0.8601 1.15%
2022-04-12 0 0.870 0.840 0.880 - - 0 0 - 0.850 0.821 0.860 - - 0 - 0.00%
2022-04-11 0 0.870 0.850 0.880 - - 0 0 - 0.850 0.831 0.860 - - 0 - 0.00%
2022-04-08 0 0.870 0.830 0.880 - - 0 0 - 0.850 0.811 0.860 - - 0 - 0.00%
2022-04-07 0 0.870 0.860 0.880 - - 0 0 - 0.850 0.841 0.860 - - 0 - 0.00%
2022-04-06 0 0.870 0.860 0.880 - - 0 0 - 0.850 0.841 0.860 - - 0 - 0.00%
2022-04-04 0 0.870 0.860 0.950 - - 0 0 - 0.850 0.841 0.929 - - 0 - 0.00%
2022-04-01 0 0.870 0.870 0.950 0.860 0.860 25,000 21,500 0.8600 0.850 0.850 0.929 0.841 0.841 25,578 0.8406 1.16%
2022-03-31 0 0.860 0.860 0.900 0.860 0.900 17,500 15,690 0.8966 0.841 0.841 0.880 0.841 0.880 17,905 0.8763 -4.44%
2022-03-30 0 0.900 0.880 0.950 0.900 0.900 50,500 45,465 0.9003 0.880 0.860 0.929 0.880 0.880 51,667 0.8800 -4.26%
2022-03-29 0 0.940 0.870 0.940 - - 0 0 - 0.919 0.850 0.919 - - 0 - 8.05%
2022-03-28 0 0.870 0.870 0.950 0.870 0.880 1,500 1,315 0.8767 0.850 0.850 0.929 0.850 0.860 1,535 0.8569 -12.12%
2022-03-25 0 0.990 0.900 0.990 0.900 0.990 2,000 1,845 0.9225 0.968 0.880 0.968 0.880 0.968 2,046 0.9017 -3.88%
2022-03-24 0 1.030 0.900 1.030 0.900 1.030 32,500 29,315 0.9020 1.007 0.880 1.007 0.880 1.007 33,251 0.8816 14.44%
2022-03-23 0 0.900 0.900 0.950 0.900 0.900 2,000 1,800 0.9000 0.880 0.880 0.929 0.880 0.880 2,046 0.8797 -5.26%
2022-03-22 0 0.950 0.900 0.950 0.950 0.950 63,000 59,850 0.9500 0.929 0.880 0.929 0.929 0.929 64,456 0.9285 0.00%
2022-03-21 0 0.950 0.910 0.950 - - 500 475 0.9500 0.929 0.889 0.929 - - 512 0.9285 5.56%
2022-03-18 0 0.900 0.880 0.900 0.900 0.900 1,000 900 0.9000 0.880 0.860 0.880 0.880 0.880 1,023 0.8797 2.27%
2022-03-17 0 0.880 0.880 0.950 0.880 0.970 129,500 125,180 0.9666 0.860 0.860 0.929 0.860 0.948 132,493 0.9448 -8.33%
2022-03-16 0 0.960 0.850 0.970 0.830 0.960 173,000 154,375 0.8923 0.938 0.831 0.948 0.811 0.938 176,999 0.8722 10.34%
2022-03-15 0 0.870 0.860 0.870 0.860 0.860 3,000 2,590 0.8633 0.850 0.841 0.850 0.841 0.841 3,069 0.8438 -2.25%
2022-03-14 0 0.890 0.860 0.920 0.860 0.910 17,000 14,925 0.8779 0.870 0.841 0.899 0.841 0.889 17,393 0.8581 -2.20%
2022-03-11 0 0.910 0.910 1.000 0.910 0.920 22,000 20,220 0.9191 0.889 0.889 0.977 0.889 0.899 22,509 0.8983 0.00%
2022-03-10 0 0.910 0.920 0.960 0.910 0.910 2,000 1,820 0.9100 0.889 0.899 0.938 0.889 0.889 2,046 0.8894 -5.21%
2022-03-09 0 0.960 0.930 1.130 0.910 0.960 71,000 66,025 0.9299 0.938 0.909 1.104 0.889 0.938 72,641 0.9089 3.23%
2022-03-08 0 0.930 0.910 0.960 0.930 0.930 31,000 28,830 0.9300 0.909 0.889 0.938 0.909 0.909 31,717 0.9090 -2.11%
2022-03-07 0 0.950 0.950 0.960 0.920 0.960 50,000 47,350 0.9470 0.929 0.929 0.938 0.899 0.938 51,156 0.9256 -1.04%
2022-03-04 0 0.960 0.910 1.000 0.920 0.970 213,000 202,800 0.9521 0.938 0.889 0.977 0.899 0.948 217,924 0.9306 -1.03%
2022-03-03 0 0.970 0.970 1.000 0.970 0.970 1,500 1,455 0.9700 0.948 0.948 0.977 0.948 0.948 1,535 0.9481 -3.96%
2022-03-02 0 1.010 0.970 1.010 1.010 1.060 368,000 389,725 1.0590 0.987 0.948 0.987 0.987 1.036 376,506 1.0351 -0.98%
2022-03-01 0 1.020 1.020 1.030 0.960 1.020 79,000 75,960 0.9615 0.997 0.997 1.007 0.938 0.997 80,826 0.9398 2.00%
2022-02-28 0 1.000 0.960 1.090 - - 0 0 - 0.977 0.938 1.065 - - 0 - 0.00%
2022-02-25 0 1.000 0.960 1.020 1.000 1.000 10,000 10,000 1.0000 0.977 0.938 0.997 0.977 0.977 10,231 0.9774 3.09%
2022-02-24 0 0.970 0.970 1.090 - - 0 0 - 0.948 0.948 1.065 - - 0 - 0.00%
2022-02-23 0 0.970 0.960 1.090 - - 0 0 - 0.948 0.938 1.065 - - 0 - 0.00%
2022-02-22 0 0.970 0.970 1.090 0.960 1.000 350,000 336,120 0.9603 0.948 0.948 1.065 0.938 0.977 358,090 0.9386 -7.62%
2022-02-21 0 1.050 1.050 1.100 1.050 1.110 81,500 88,350 1.0840 1.026 1.026 1.075 1.026 1.085 83,384 1.0596 0.96%
2022-02-18 0 1.040 1.040 1.090 1.040 1.040 2,000 2,080 1.0400 1.017 1.017 1.065 1.017 1.017 2,046 1.0165 0.00%
2022-02-17 0 1.040 1.010 1.040 - - 0 0 - 1.017 0.987 1.017 - - 0 - 0.00%
2022-02-16 0 1.040 1.040 1.090 0.960 1.030 68,700 70,051 1.0197 1.017 1.017 1.065 0.938 1.007 70,288 0.9966 9.47%
2022-02-15 0 0.950 0.950 1.080 0.950 0.950 8,900 8,435 0.9478 0.929 0.929 1.056 0.929 0.929 9,106 0.9263 0.00%
2022-02-14 0 0.950 0.950 1.000 0.950 0.950 1,500 1,425 0.9500 0.929 0.929 0.977 0.929 0.929 1,535 0.9285 -5.00%
2022-02-11 0 1.000 0.950 1.000 - - 0 0 - 0.977 0.929 0.977 - - 0 - 0.00%
2022-02-10 0 1.000 1.000 1.050 0.980 0.980 1,000 980 0.9800 0.977 0.977 1.026 0.958 0.958 1,023 0.9579 4.17%
2022-02-09 0 0.960 0.960 1.020 0.960 1.030 351,000 360,975 1.0284 0.938 0.938 0.997 0.938 1.007 359,113 1.0052 2.13%
2022-02-08 0 0.940 0.980 1.010 0.940 0.940 1,000 940 0.9400 0.919 0.958 0.987 0.919 0.919 1,023 0.9188 -2.08%
2022-02-07 0 0.960 0.940 0.970 0.940 0.970 278,500 265,045 0.9517 0.938 0.919 0.948 0.919 0.948 284,938 0.9302 -1.03%
2022-02-04 0 0.970 0.970 1.020 0.940 1.010 11,000 11,040 1.0036 0.948 0.948 0.997 0.919 0.987 11,254 0.9810 -5.83%
2022-01-31 0 1.030 0.940 1.080 1.000 1.030 42,500 43,715 1.0286 1.007 0.919 1.056 0.977 1.007 43,482 1.0053 3.00%
2022-01-28 0 1.000 0.960 1.000 - - 0 0 - 0.977 0.938 0.977 - - 0 - 0.00%
2022-01-27 0 1.000 1.000 1.030 0.940 1.000 307,500 296,820 0.9653 0.977 0.977 1.007 0.919 0.977 314,608 0.9435 -2.91%
2022-01-26 0 1.030 0.950 1.050 - - 0 0 - 1.007 0.929 1.026 - - 0 - 0.00%
2022-01-25 0 1.030 0.950 1.050 - - 0 0 - 1.007 0.929 1.026 - - 0 - 0.00%
2022-01-24 0 1.030 0.950 1.050 - - 0 0 - 1.007 0.929 1.026 - - 0 - 0.00%
2022-01-21 0 1.030 0.990 1.030 0.990 1.030 21,000 21,210 1.0100 1.007 0.968 1.007 0.968 1.007 21,485 0.9872 6.19%
2022-01-20 0 0.970 0.960 1.050 0.970 0.970 10,000 9,700 0.9700 0.948 0.938 1.026 0.948 0.948 10,231 0.9481 -3.00%
2022-01-19 0 1.000 1.000 1.040 1.000 1.040 100,500 104,500 1.0398 0.977 0.977 1.017 0.977 1.017 102,823 1.0163 0.00%
2022-01-18 0 1.000 1.000 1.020 1.000 1.010 154,500 155,155 1.0042 0.977 0.977 0.997 0.977 0.987 158,071 0.9816 0.00%
2022-01-17 0 1.000 0.960 1.020 1.000 1.000 9,500 9,500 1.0000 0.977 0.938 0.997 0.977 0.977 9,720 0.9774 -2.91%
2022-01-14 0 1.030 1.000 1.030 - - 0 0 - 1.007 0.977 1.007 - - 0 - -0.96%
2022-01-13 0 1.040 1.000 1.040 - - 0 0 - 1.017 0.977 1.017 - - 0 - 0.00%
2022-01-12 0 1.040 1.000 1.040 - - 0 0 - 1.017 0.977 1.017 - - 0 - 0.00%
2022-01-11 0 1.040 1.000 1.040 1.040 1.080 331,500 355,640 1.0728 1.017 0.977 1.017 1.017 1.056 339,163 1.0486 0.00%
2022-01-10 0 1.040 1.000 1.040 1.040 1.040 500 520 1.0400 1.017 0.977 1.017 1.017 1.017 512 1.0165 0.00%
2022-01-07 0 1.040 1.000 1.040 - - 0 0 - 1.017 0.977 1.017 - - 0 - 0.00%
2022-01-06 0 1.040 1.000 1.040 1.000 1.040 20,500 21,200 1.0341 1.017 0.977 1.017 0.977 1.017 20,974 1.0108 -0.95%
2022-01-05 0 1.050 1.000 1.050 - - 0 0 - 1.026 0.977 1.026 - - 0 - -0.94%
2022-01-04 0 1.060 1.000 1.060 0.990 1.060 374,000 382,680 1.0232 1.036 0.977 1.036 0.968 1.036 382,645 1.0001 0.00%
2022-01-03 0 1.060 0.970 1.060 1.030 1.060 10,500 10,830 1.0314 1.036 0.948 1.036 1.007 1.036 10,743 1.0081 2.91%
2021-12-31 0 1.030 1.030 1.060 1.030 1.030 18,500 19,055 1.0300 1.007 1.007 1.036 1.007 1.007 18,928 1.0067 3.00%
2021-12-30 0 1.000 1.000 1.050 1.000 1.000 25,000 25,000 1.0000 0.977 0.977 1.026 0.977 0.977 25,578 0.9774 0.00%
2021-12-29 0 1.000 0.970 1.040 - - 0 0 - 0.977 0.948 1.017 - - 0 - 0.00%
2021-12-28 0 1.000 1.000 1.060 0.960 1.060 227,050 231,258 1.0185 0.977 0.977 1.036 0.938 1.036 232,298 0.9955 -5.66%
2021-12-24 0 1.060 0.970 1.070 - - 0 0 - 1.036 0.948 1.046 - - 0 - 0.00%
2021-12-23 0 1.060 0.950 1.060 - - 0 0 - 1.036 0.929 1.036 - - 0 - 0.00%
2021-12-22 0 1.060 1.010 1.060 1.000 1.060 41,000 41,400 1.0098 1.036 0.987 1.036 0.977 1.036 41,948 0.9869 11.58%
2021-12-21 0 0.950 0.950 0.990 0.950 1.010 5,000 5,000 1.0000 0.929 0.929 0.968 0.929 0.987 5,116 0.9774 1.06%
2021-12-20 0 0.940 0.940 1.030 0.940 1.010 53,500 53,905 1.0076 0.919 0.919 1.007 0.919 0.987 54,737 0.9848 -6.93%
2021-12-17 0 1.010 0.990 1.010 1.030 1.040 55,000 57,005 1.0365 0.987 0.968 0.987 1.007 1.017 56,271 1.0130 2.02%
2021-12-16 0 0.990 0.990 1.040 0.990 1.100 525,000 554,915 1.0570 0.968 0.968 1.017 0.968 1.075 537,136 1.0331 -1.00%
2021-12-15 0 1.000 1.000 1.020 1.000 1.020 5,500 5,510 1.0018 0.977 0.977 0.997 0.977 0.997 5,627 0.9792 1.01%
2021-12-14 0 0.990 0.990 1.000 0.980 1.040 219,000 223,350 1.0199 0.968 0.968 0.977 0.958 1.017 224,062 0.9968 -2.94%
2021-12-13 0 1.020 1.020 1.050 1.000 1.050 798,000 817,735 1.0247 0.997 0.997 1.026 0.977 1.026 816,446 1.0016 -7.27%
2021-12-10 0 1.100 1.040 1.120 - - 0 0 - 1.075 1.017 1.095 - - 0 - 0.00%
2021-12-09 0 1.100 1.060 1.140 - - 0 0 - 1.075 1.036 1.114 - - 0 - 0.00%
2021-12-08 0 1.100 1.060 1.100 - - 0 0 - 1.075 1.036 1.075 - - 0 - 0.00%
2021-12-07 0 1.100 1.040 1.100 1.030 1.100 28,500 29,710 1.0425 1.075 1.017 1.075 1.007 1.075 29,159 1.0189 5.77%
2021-12-06 0 1.040 1.030 1.110 1.030 1.160 354,900 402,223 1.1333 1.017 1.007 1.085 1.007 1.134 363,104 1.1077 -2.80%
2021-12-03 0 1.070 1.050 1.180 1.040 1.170 320,500 341,695 1.0661 1.046 1.026 1.153 1.017 1.144 327,908 1.0420 1.90%
2021-12-02 0 1.050 1.050 1.150 1.050 1.050 10,500 11,025 1.0500 1.026 1.026 1.124 1.026 1.026 10,743 1.0263 0.00%
2021-12-01 0 1.050 1.040 1.120 1.020 1.110 250,500 273,915 1.0935 1.026 1.017 1.095 0.997 1.085 256,290 1.0688 0.00%
2021-11-30 0 1.050 1.040 1.100 1.040 1.060 29,000 30,360 1.0469 1.026 1.017 1.075 1.017 1.036 29,670 1.0232 -1.87%
2021-11-29 0 1.070 1.060 1.100 1.070 1.070 29,000 31,015 1.0695 1.046 1.036 1.075 1.046 1.046 29,670 1.0453 -2.73%
2021-11-26 0 1.100 1.110 1.140 1.050 1.100 373,000 404,285 1.0839 1.075 1.085 1.114 1.026 1.075 381,622 1.0594 0.00%
2021-11-25 0 1.100 1.100 1.130 1.100 1.170 589,000 669,155 1.1361 1.075 1.075 1.104 1.075 1.144 602,615 1.1104 -1.79%
2021-11-24 0 1.120 1.090 1.120 1.080 1.180 689,500 752,955 1.0920 1.095 1.065 1.095 1.056 1.153 705,438 1.0674 0.00%
2021-11-23 0 1.120 1.090 1.180 1.080 1.130 903,500 992,250 1.0982 1.095 1.065 1.153 1.056 1.104 924,385 1.0734 -0.88%
2021-11-22 0 1.130 1.130 1.140 1.120 1.190 92,500 105,370 1.1391 1.104 1.104 1.114 1.095 1.163 94,638 1.1134 0.00%
2021-11-19 0 1.130 1.130 1.230 1.120 1.150 504,000 570,150 1.1313 1.104 1.104 1.202 1.095 1.124 515,650 1.1057 -0.88%
2021-11-18 0 1.140 1.140 1.150 1.130 1.160 143,000 163,740 1.1450 1.114 1.114 1.124 1.104 1.134 146,305 1.1192 0.00%
2021-11-17 0 1.140 1.140 1.160 1.140 1.160 308,000 352,195 1.1435 1.114 1.114 1.134 1.114 1.134 315,120 1.1177 -1.72%
2021-11-16 0 1.160 1.160 1.180 1.150 1.180 73,000 84,740 1.1608 1.134 1.134 1.153 1.124 1.153 74,687 1.1346 0.87%
2021-11-15 0 1.150 1.150 1.160 1.150 1.170 279,500 322,425 1.1536 1.124 1.124 1.134 1.124 1.144 285,961 1.1275 -0.86%
2021-11-12 0 1.160 1.160 1.170 1.160 1.180 179,500 208,240 1.1601 1.134 1.134 1.144 1.134 1.153 183,649 1.1339 0.00%
2021-11-11 0 1.160 1.160 1.180 1.150 1.180 282,000 326,535 1.1579 1.134 1.134 1.153 1.124 1.153 288,519 1.1318 -0.85%
2021-11-10 0 1.170 1.170 1.180 1.160 1.180 198,000 230,395 1.1636 1.144 1.144 1.153 1.134 1.153 202,577 1.1373 0.86%
2021-11-09 0 1.160 1.160 1.170 1.160 1.190 207,500 243,365 1.1728 1.134 1.134 1.144 1.134 1.163 212,296 1.1463 -0.85%
2021-11-08 0 1.170 1.170 1.190 1.160 1.180 424,500 496,810 1.1703 1.144 1.144 1.163 1.134 1.153 434,312 1.1439 0.00%
2021-11-05 0 1.170 1.190 1.200 1.160 1.260 1,088,500 1,298,430 1.1929 1.144 1.163 1.173 1.134 1.232 1,113,661 1.1659 -0.85%
2021-11-04 0 1.180 1.180 1.220 1.180 1.190 49,000 57,825 1.1801 1.153 1.153 1.192 1.153 1.163 50,133 1.1534 0.00%
2021-11-03 0 1.180 1.180 1.200 1.180 1.250 558,000 682,060 1.2223 1.153 1.153 1.173 1.153 1.222 570,898 1.1947 0.00%
2021-11-02 0 1.180 1.180 1.190 1.180 1.190 99,500 118,100 1.1869 1.153 1.153 1.163 1.153 1.163 101,800 1.1601 0.00%
2021-11-01 0 1.180 1.180 1.200 1.170 1.190 354,000 417,790 1.1802 1.153 1.153 1.173 1.144 1.163 362,183 1.1535 0.00%
2021-10-29 0 1.180 1.170 1.180 1.170 1.180 552,000 650,915 1.1792 1.153 1.144 1.153 1.144 1.153 564,760 1.1526 0.85%
2021-10-28 0 1.170 1.170 1.180 1.170 1.180 106,500 125,410 1.1776 1.144 1.144 1.153 1.144 1.153 108,962 1.1510 -0.85%
2021-10-27 0 1.180 1.170 1.180 1.170 1.180 584,500 688,585 1.1781 1.153 1.144 1.153 1.144 1.153 598,011 1.1515 0.85%
2021-10-26 0 1.170 1.170 1.180 1.150 1.200 715,500 840,115 1.1742 1.144 1.144 1.153 1.124 1.173 732,039 1.1476 -1.68%
2021-10-25 0 1.190 1.190 1.250 1.130 1.200 147,500 173,105 1.1736 1.163 1.163 1.222 1.104 1.173 150,910 1.1471 3.48%
2021-10-22 0 1.150 1.150 1.200 1.120 1.180 596,500 693,230 1.1622 1.124 1.124 1.173 1.095 1.153 610,288 1.1359 -2.54%
2021-10-21 0 1.180 1.180 1.250 1.180 1.190 26,500 31,470 1.1875 1.153 1.153 1.222 1.153 1.163 27,113 1.1607 0.00%
2021-10-20 0 1.180 1.180 1.280 1.170 1.220 149,500 179,575 1.2012 1.153 1.153 1.251 1.144 1.192 152,956 1.1740 0.00%
2021-10-19 0 1.180 1.180 1.280 1.180 1.190 45,000 53,250 1.1833 1.153 1.153 1.251 1.153 1.163 46,040 1.1566 -0.84%
2021-10-18 0 1.190 1.180 1.250 - - 0 0 - 1.163 1.153 1.222 - - 0 - 0.00%
2021-10-15 0 1.190 1.190 1.250 1.190 1.190 100,000 119,000 1.1900 1.163 1.163 1.222 1.163 1.163 102,312 1.1631 -2.46%
2021-10-12 0 1.220 1.190 1.250 - - 0 0 - 1.192 1.163 1.222 - - 0 - 0.00%
2021-10-11 0 1.220 1.210 1.300 1.220 1.220 61,000 74,420 1.2200 1.192 1.183 1.271 1.192 1.192 62,410 1.1924 1.67%
2021-10-08 0 1.200 1.200 1.280 1.200 1.200 1,000 1,200 1.2000 1.173 1.173 1.251 1.173 1.173 1,023 1.1729 -8.40%
2021-10-07 0 1.310 1.310 1.380 1.170 1.310 883,000 1,073,390 1.2156 1.280 1.280 1.349 1.144 1.280 903,411 1.1882 12.93%
2021-10-06 0 1.160 1.160 1.190 1.160 1.180 180,700 213,006 1.1788 1.134 1.134 1.163 1.134 1.153 184,877 1.1522 -2.52%
2021-10-05 0 1.190 1.180 1.200 1.160 1.190 54,500 64,800 1.1890 1.163 1.153 1.173 1.134 1.163 55,760 1.1621 0.85%
2021-10-04 0 1.180 1.180 1.200 1.160 1.180 181,000 213,570 1.1799 1.153 1.153 1.173 1.134 1.153 185,184 1.1533 0.85%
2021-09-30 0 1.170 1.150 1.210 - - 0 0 - 1.144 1.124 1.183 - - 0 - -0.00%
2021-09-29 0 1.200 1.180 1.280 1.170 1.200 88,500 105,725 1.1946 1.144 1.125 1.220 1.115 1.144 92,867 1.1385 0.00%
2021-09-28 0 1.200 1.200 1.210 1.180 1.200 244,500 291,935 1.1940 1.144 1.144 1.153 1.125 1.144 256,566 1.1379 2.56%
2021-09-27 0 1.170 1.170 1.200 1.160 1.170 81,000 94,765 1.1699 1.115 1.115 1.144 1.105 1.115 84,997 1.1149 0.00%
2021-09-24 0 1.170 1.170 1.270 1.160 1.170 95,000 111,145 1.1699 1.115 1.115 1.210 1.105 1.115 99,688 1.1149 0.86%
2021-09-23 0 1.160 1.160 1.200 1.160 1.200 24,500 29,380 1.1992 1.105 1.105 1.144 1.105 1.144 25,709 1.1428 0.00%
2021-09-21 0 1.160 1.160 1.200 1.140 1.190 88,500 103,475 1.1692 1.105 1.105 1.144 1.086 1.134 92,867 1.1142 1.75%
2021-09-20 0 1.140 1.130 1.140 1.140 1.150 102,500 116,865 1.1401 1.086 1.077 1.086 1.086 1.096 107,558 1.0865 -3.39%
2021-09-17 0 1.180 1.150 1.190 1.210 1.210 500 605 1.2100 1.125 1.096 1.134 1.153 1.153 525 1.1531 -1.67%
2021-09-16 0 1.200 1.180 1.200 - - 0 0 - 1.144 1.125 1.144 - - 0 - 0.00%
2021-09-15 0 1.200 1.190 1.200 1.190 1.200 34,500 41,245 1.1955 1.144 1.134 1.144 1.134 1.144 36,203 1.1393 0.84%
2021-09-14 0 1.190 1.190 1.210 1.190 1.220 56,000 67,340 1.2025 1.134 1.134 1.153 1.134 1.163 58,764 1.1459 0.00%
2021-09-13 0 1.190 1.190 1.210 1.170 1.210 277,000 330,485 1.1931 1.134 1.134 1.153 1.115 1.153 290,670 1.1370 0.00%
2021-09-10 0 1.190 1.190 1.220 1.190 1.230 147,500 179,330 1.2158 1.134 1.134 1.163 1.134 1.172 154,779 1.1586 0.00%
2021-09-09 0 1.190 1.190 1.230 1.160 1.220 173,000 208,790 1.2069 1.134 1.134 1.172 1.105 1.163 181,537 1.1501 0.00%
2021-09-08 0 1.190 1.180 1.220 - - 0 0 - 1.134 1.125 1.163 - - 0 - 0.00%
2021-09-07 0 1.190 1.190 1.220 1.180 1.220 199,500 240,570 1.2059 1.134 1.134 1.163 1.125 1.163 209,345 1.1492 0.00%
2021-09-06 0 1.190 1.190 1.230 1.180 1.220 302,500 363,385 1.2013 1.134 1.134 1.172 1.125 1.163 317,428 1.1448 0.85%
2021-09-03 0 1.180 1.180 1.210 1.170 1.210 581,500 695,995 1.1969 1.125 1.125 1.153 1.115 1.153 610,196 1.1406 0.00%
2021-09-02 0 1.180 1.180 1.300 1.130 1.220 444,500 535,145 1.2039 1.125 1.125 1.239 1.077 1.163 466,436 1.1473 -2.48%
2021-09-01 0 1.210 1.210 1.250 1.190 1.250 365,000 445,015 1.2192 1.153 1.153 1.191 1.134 1.191 383,012 1.1619 -4.72%
2021-08-31 0 1.270 1.190 1.290 1.230 1.290 60,500 76,965 1.2721 1.210 1.134 1.229 1.172 1.229 63,486 1.2123 7.63%
2021-08-30 0 1.180 1.130 1.180 1.130 1.180 2,500 2,925 1.1700 1.125 1.077 1.125 1.077 1.125 2,623 1.1150 -0.84%
2021-08-27 0 1.190 1.130 1.190 - - 0 0 - 1.134 1.077 1.134 - - 0 - 0.00%
2021-08-26 0 1.190 1.190 1.200 - - 0 0 - 1.134 1.134 1.144 - - 0 - 5.31%
2021-08-25 0 1.130 1.130 1.180 1.120 1.140 30,500 34,345 1.1261 1.077 1.077 1.125 1.067 1.086 32,005 1.0731 -2.59%
2021-08-24 0 1.160 1.130 1.190 - - 0 0 - 1.105 1.077 1.134 - - 0 - 0.00%
2021-08-23 0 1.160 1.140 1.190 - - 0 0 - 1.105 1.086 1.134 - - 0 - 0.00%
2021-08-20 0 1.160 1.140 1.200 - - 0 0 - 1.105 1.086 1.144 - - 0 - 0.00%
2021-08-19 0 1.160 1.160 1.210 1.160 1.210 106,000 124,750 1.1769 1.105 1.105 1.153 1.105 1.153 111,231 1.1215 -1.69%
2021-08-18 0 1.180 1.180 1.230 1.160 1.190 10,500 12,455 1.1862 1.125 1.125 1.172 1.105 1.134 11,018 1.1304 0.85%
2021-08-17 0 1.170 1.160 1.200 1.160 1.290 138,000 164,900 1.1949 1.115 1.105 1.144 1.105 1.229 144,810 1.1387 -5.65%
2021-08-16 0 1.240 1.190 1.240 1.120 1.360 126,500 157,155 1.2423 1.182 1.134 1.182 1.067 1.296 132,743 1.1839 5.08%
2021-08-13 0 1.180 1.170 1.230 - - 0 0 - 1.125 1.115 1.172 - - 0 - 0.00%
2021-08-12 0 1.180 1.170 1.250 - - 0 0 - 1.125 1.115 1.191 - - 0 - 0.00%
2021-08-11 0 1.180 1.180 1.190 1.180 1.230 62,000 73,935 1.1925 1.125 1.125 1.134 1.125 1.172 65,060 1.1364 -1.67%
2021-08-10 0 1.200 1.190 1.210 - - 0 0 - 1.144 1.134 1.153 - - 0 - 0.00%
2021-08-09 0 1.200 1.170 1.200 1.170 1.200 19,000 22,680 1.1937 1.144 1.115 1.144 1.115 1.144 19,938 1.1375 0.00%
2021-08-06 0 1.200 1.200 1.270 - - 0 0 - 1.144 1.144 1.210 - - 0 - 0.84%
2021-08-05 0 1.190 1.190 1.270 1.180 1.250 5,000 6,160 1.2320 1.134 1.134 1.210 1.125 1.191 5,247 1.1741 -1.65%
2021-08-04 0 1.210 1.170 1.280 - - 0 0 - 1.153 1.115 1.220 - - 0 - 0.00%
2021-08-03 0 1.210 1.180 1.230 - - 0 0 - 1.153 1.125 1.172 - - 0 - 0.00%
2021-08-02 0 1.210 1.210 1.270 1.200 1.250 118,000 145,085 1.2295 1.153 1.153 1.210 1.144 1.191 123,823 1.1717 -2.42%
2021-07-30 0 1.240 1.180 1.240 1.110 1.290 27,000 32,220 1.1933 1.182 1.125 1.182 1.058 1.229 28,332 1.1372 2.48%
2021-07-29 0 1.210 1.210 1.400 1.180 1.250 185,500 224,265 1.2090 1.153 1.153 1.334 1.125 1.191 194,654 1.1521 4.31%
2021-07-28 0 1.160 1.170 1.400 1.160 1.220 194,500 236,505 1.2160 1.105 1.115 1.334 1.105 1.163 204,098 1.1588 -4.92%
2021-07-27 0 1.220 1.220 1.280 1.210 1.290 268,500 335,720 1.2504 1.163 1.163 1.220 1.153 1.229 281,750 1.1916 -3.94%
2021-07-26 0 1.270 1.230 1.280 - - 0 0 - 1.210 1.172 1.220 - - 0 - -0.78%
2021-07-23 0 1.280 1.280 1.310 1.250 1.310 43,000 55,855 1.2990 1.220 1.220 1.248 1.191 1.248 45,122 1.2379 -2.29%
2021-07-22 0 1.310 1.310 1.340 1.310 1.340 23,998 31,492 1.3123 1.248 1.248 1.277 1.248 1.277 25,182 1.2506 -0.76%
2021-07-21 0 1.320 1.320 1.370 1.310 1.350 186,500 249,455 1.3376 1.258 1.258 1.306 1.248 1.287 195,704 1.2747 0.00%
2021-07-20 0 1.320 1.320 1.380 1.320 1.320 1,000 1,320 1.3200 1.258 1.258 1.315 1.258 1.258 1,049 1.2579 -1.49%
2021-07-19 0 1.340 1.340 1.380 1.340 1.390 143,000 195,130 1.3645 1.277 1.277 1.315 1.277 1.325 150,057 1.3004 -3.60%
2021-07-16 0 1.390 1.390 1.450 1.380 1.440 244,000 348,245 1.4272 1.325 1.325 1.382 1.315 1.372 256,041 1.3601 2.96%
2021-07-15 0 1.350 1.350 1.360 1.350 1.360 5,500 7,460 1.3564 1.287 1.287 1.296 1.287 1.296 5,771 1.2926 -0.74%
2021-07-14 0 1.360 1.390 1.480 - - 0 0 - 1.296 1.325 1.410 - - 0 - 0.00%
2021-07-13 0 1.360 1.350 1.480 - - 0 0 - 1.296 1.287 1.410 - - 0 - 0.00%
2021-07-12 0 1.360 1.360 1.480 1.340 1.390 245,000 333,095 1.3596 1.296 1.296 1.410 1.277 1.325 257,091 1.2956 0.74%
2021-07-09 0 1.350 1.350 1.400 1.350 1.390 13,500 18,435 1.3656 1.287 1.287 1.334 1.287 1.325 14,166 1.3013 -3.57%
2021-07-08 0 1.400 1.380 1.400 1.380 1.400 33,500 46,540 1.3893 1.334 1.315 1.334 1.315 1.334 35,153 1.3239 1.45%
2021-07-07 0 1.380 1.380 1.420 1.330 1.420 224,500 314,070 1.3990 1.315 1.315 1.353 1.267 1.353 235,579 1.3332 -1.43%
2021-07-06 0 1.400 1.380 1.450 1.400 1.400 1,500 2,100 1.4000 1.334 1.315 1.382 1.334 1.334 1,574 1.3342 1.45%
2021-07-05 0 1.380 1.360 1.400 - - 0 0 - 1.315 1.296 1.334 - - 0 - 0.00%
2021-07-02 0 1.380 1.380 1.400 1.360 1.410 115,000 160,230 1.3933 1.315 1.315 1.334 1.296 1.344 120,675 1.3278 -0.72%
2021-06-30 0 1.390 1.390 1.400 1.340 1.410 241,000 332,620 1.3802 1.325 1.325 1.334 1.277 1.344 252,893 1.3153 2.96%
2021-06-29 0 1.350 1.350 1.380 1.320 1.390 79,000 107,525 1.3611 1.287 1.287 1.315 1.258 1.325 82,899 1.2971 -1.46%
2021-06-28 0 1.370 1.370 1.400 1.370 1.400 252,500 350,470 1.3880 1.306 1.306 1.334 1.306 1.334 264,961 1.3227 -1.44%
2021-06-25 0 1.390 1.370 1.390 1.370 1.420 107,000 148,585 1.3886 1.325 1.306 1.325 1.306 1.353 112,280 1.3233 0.72%
2021-06-24 0 1.380 1.380 1.420 1.370 1.420 191,000 268,670 1.4066 1.315 1.315 1.353 1.306 1.353 200,426 1.3405 -5.48%
2021-06-23 0 1.460 1.410 1.460 1.370 1.480 234,500 330,450 1.4092 1.391 1.344 1.391 1.306 1.410 246,072 1.3429 3.55%
2021-06-22 0 1.410 1.350 1.410 1.350 1.420 356,500 491,870 1.3797 1.344 1.287 1.344 1.287 1.353 374,093 1.3148 1.44%
2021-06-21 0 1.390 1.390 1.420 1.380 1.440 62,000 86,775 1.3996 1.325 1.325 1.353 1.315 1.372 65,060 1.3338 0.00%
2021-06-18 0 1.390 1.390 1.450 1.370 1.430 131,500 184,460 1.4027 1.325 1.325 1.382 1.306 1.363 137,989 1.3368 -4.14%
2021-06-17 0 1.450 1.380 1.450 1.370 1.450 181,000 261,170 1.4429 1.382 1.315 1.382 1.306 1.382 189,932 1.3751 5.07%
2021-06-16 0 1.380 1.380 1.420 1.380 1.420 195,000 270,355 1.3864 1.315 1.315 1.353 1.315 1.353 204,623 1.3212 -2.82%
2021-06-15 0 1.420 1.390 1.460 1.390 1.420 95,000 133,990 1.4104 1.353 1.325 1.391 1.325 1.353 99,688 1.3441 0.00%
2021-06-11 0 1.420 1.400 1.420 1.410 1.420 90,500 126,690 1.3999 1.353 1.334 1.353 1.344 1.353 94,966 1.3341 2.90%
2021-06-10 0 1.380 1.400 1.450 1.380 1.420 142,500 199,460 1.3997 1.315 1.334 1.382 1.315 1.353 149,532 1.3339 -1.43%
2021-06-09 0 1.400 1.360 1.410 - - 0 0 - 1.334 1.296 1.344 - - 0 - 0.00%
2021-06-08 0 1.400 1.380 1.400 - - 14,500 19,865 1.3700 1.334 1.315 1.334 - - 15,216 1.3056 -1.41%
2021-06-07 0 1.420 1.370 1.420 - - 0 0 - 1.353 1.306 1.353 - - 0 - 0.00%
2021-06-04 0 1.420 1.380 1.420 1.350 1.420 135,000 184,925 1.3698 1.353 1.315 1.353 1.287 1.353 141,662 1.3054 2.90%
2021-06-03 0 1.380 1.380 1.420 1.380 1.410 314,500 436,050 1.3865 1.315 1.315 1.353 1.315 1.344 330,020 1.3213 -2.13%
2021-06-02 0 1.410 1.380 1.420 - - 0 0 - 1.344 1.315 1.353 - - 0 - -1.40%
2021-06-01 0 1.430 1.400 1.430 1.390 1.430 176,500 246,220 1.3950 1.363 1.334 1.363 1.325 1.363 185,210 1.3294 1.42%
2021-05-31 0 1.410 1.410 1.430 1.400 1.410 33,000 46,515 1.4095 1.344 1.344 1.363 1.334 1.344 34,629 1.3433 0.00%
2021-05-28 0 1.410 1.410 1.440 1.400 1.440 46,000 64,860 1.4100 1.344 1.344 1.372 1.334 1.372 48,270 1.3437 0.71%
2021-05-27 0 1.440 1.410 1.440 - - 0 0 - 1.334 1.306 1.334 - - 0 - 0.00%
2021-05-26 0 1.440 1.410 1.440 1.400 1.440 11,000 15,420 1.4018 1.334 1.306 1.334 1.297 1.334 11,873 1.2988 0.00%
2021-05-25 0 1.440 1.420 1.440 1.440 1.440 8,500 12,240 1.4400 1.334 1.316 1.334 1.334 1.334 9,174 1.3342 1.41%
2021-05-24 0 1.420 1.400 1.440 1.400 1.420 49,500 70,110 1.4164 1.316 1.297 1.334 1.297 1.316 53,427 1.3123 1.43%
2021-05-21 0 1.400 1.400 1.420 1.400 1.420 66,500 93,630 1.4080 1.297 1.297 1.316 1.297 1.316 71,775 1.3045 0.00%
2021-05-20 0 1.400 1.400 1.420 1.400 1.450 178,500 251,345 1.4081 1.297 1.297 1.316 1.297 1.343 192,660 1.3046 -1.41%
2021-05-18 0 1.420 1.420 1.440 1.400 1.420 209,500 295,905 1.4124 1.316 1.316 1.334 1.297 1.316 226,120 1.3086 0.00%
2021-05-17 0 1.420 1.400 1.420 1.400 1.430 95,500 134,930 1.4129 1.316 1.297 1.316 1.297 1.325 103,076 1.3090 1.43%
2021-05-14 0 1.400 1.400 1.420 1.400 1.440 285,000 399,920 1.4032 1.297 1.297 1.316 1.297 1.334 307,609 1.3001 -2.78%
2021-05-13 0 1.440 1.400 1.440 1.390 1.440 107,500 150,195 1.3972 1.334 1.297 1.334 1.288 1.334 116,028 1.2945 -2.04%
2021-05-12 0 1.470 1.450 1.480 1.400 1.470 105,000 147,035 1.4003 1.362 1.343 1.371 1.297 1.362 113,330 1.2974 2.80%
2021-05-11 0 1.430 1.400 1.450 1.360 1.430 142,500 196,360 1.3780 1.325 1.297 1.343 1.260 1.325 153,805 1.2767 -3.38%
2021-05-10 0 1.480 1.440 1.490 1.440 1.530 189,500 276,075 1.4569 1.371 1.334 1.380 1.334 1.418 204,533 1.3498 -3.27%
2021-05-07 0 1.530 1.490 1.540 1.490 1.550 414,500 624,955 1.5077 1.418 1.380 1.427 1.380 1.436 447,382 1.3969 4.79%
2021-05-06 0 1.460 1.440 1.460 1.370 1.460 969,000 1,364,440 1.4081 1.353 1.334 1.353 1.269 1.353 1,045,871 1.3046 11.45%
2021-05-05 0 1.310 1.310 1.330 1.310 1.340 67,500 88,815 1.3158 1.214 1.214 1.232 1.214 1.242 72,855 1.2191 -1.50%
2021-05-04 0 1.330 1.310 1.330 - - 0 0 - 1.232 1.214 1.232 - - 0 - 0.00%
2021-05-03 0 1.330 1.330 1.350 1.330 1.350 23,000 30,600 1.3304 1.232 1.232 1.251 1.232 1.251 24,825 1.2326 -0.75%
2021-04-30 0 1.340 1.310 1.340 1.300 1.340 75,500 100,875 1.3361 1.242 1.214 1.242 1.204 1.242 81,489 1.2379 1.52%
2021-04-29 0 1.320 1.320 1.340 1.310 1.370 231,700 307,729 1.3281 1.223 1.223 1.242 1.214 1.269 250,081 1.2305 0.76%
2021-04-28 0 1.310 1.310 1.340 1.310 1.360 58,000 77,495 1.3361 1.214 1.214 1.242 1.214 1.260 62,601 1.2379 0.00%
2021-04-27 0 1.310 1.310 1.340 1.300 1.350 328,500 432,640 1.3170 1.214 1.214 1.242 1.204 1.251 354,560 1.2202 0.00%
2021-04-26 0 1.310 1.310 1.320 1.310 1.320 189,000 248,955 1.3172 1.214 1.214 1.223 1.214 1.223 203,993 1.2204 -0.76%
2021-04-23 0 1.320 1.300 1.350 1.290 1.340 194,000 251,790 1.2979 1.223 1.204 1.251 1.195 1.242 209,390 1.2025 0.00%
2021-04-22 0 1.320 1.320 1.340 - - 0 0 - 1.223 1.223 1.242 - - 0 - 0.76%
2021-04-21 0 1.310 1.310 1.320 1.310 1.320 20,000 26,205 1.3103 1.214 1.214 1.223 1.214 1.223 21,587 1.2139 0.77%
2021-04-20 0 1.300 1.300 1.350 1.300 1.350 129,500 169,100 1.3058 1.204 1.204 1.251 1.204 1.251 139,773 1.2098 -0.76%
2021-04-19 0 1.310 1.310 1.340 1.280 1.320 626,500 815,450 1.3016 1.214 1.214 1.242 1.186 1.223 676,201 1.2059 0.77%
2021-04-16 0 1.300 1.300 1.340 1.300 1.310 15,000 19,600 1.3067 1.204 1.204 1.242 1.204 1.214 16,190 1.2106 0.00%
2021-04-15 0 1.300 1.300 1.360 1.300 1.340 60,000 78,925 1.3154 1.204 1.204 1.260 1.204 1.242 64,760 1.2187 -2.26%
2021-04-14 0 1.330 1.330 1.350 1.320 1.360 42,500 57,425 1.3512 1.232 1.232 1.251 1.223 1.260 45,872 1.2519 -1.48%
2021-04-13 0 1.350 1.340 1.360 1.310 1.360 114,500 154,180 1.3466 1.251 1.242 1.260 1.214 1.260 123,583 1.2476 3.85%
2021-04-12 0 1.300 1.300 1.310 1.250 1.330 884,000 1,145,435 1.2957 1.204 1.204 1.214 1.158 1.232 954,128 1.2005 5.69%
2021-04-09 0 1.230 1.230 1.240 1.220 1.240 172,500 211,495 1.2261 1.140 1.140 1.149 1.130 1.149 186,185 1.1359 0.82%
2021-04-08 0 1.220 1.220 1.250 1.210 1.250 347,000 431,070 1.2423 1.130 1.130 1.158 1.121 1.158 374,528 1.1510 0.00%
2021-04-07 0 1.220 1.220 1.240 1.220 1.230 48,500 59,675 1.2304 1.130 1.130 1.149 1.130 1.140 52,348 1.1400 0.00%
2021-04-01 0 1.220 1.220 1.300 1.220 1.240 87,000 107,090 1.2309 1.130 1.130 1.204 1.130 1.149 93,902 1.1404 0.00%
2021-03-31 0 1.220 1.220 1.230 1.210 1.220 62,000 75,130 1.2118 1.130 1.130 1.140 1.121 1.130 66,918 1.1227 0.00%
2021-03-30 0 1.220 1.220 1.240 1.210 1.240 78,500 95,795 1.2203 1.130 1.130 1.149 1.121 1.149 84,727 1.1306 0.00%
2021-03-29 0 1.220 1.220 1.270 1.210 1.270 255,500 313,920 1.2286 1.130 1.130 1.177 1.121 1.177 275,769 1.1383 0.00%
2021-03-26 0 1.220 1.220 1.250 1.210 1.240 202,500 250,050 1.2348 1.130 1.130 1.158 1.121 1.149 218,564 1.1441 -0.81%
2021-03-25 0 1.230 1.230 1.280 1.230 1.230 185,500 228,155 1.2299 1.140 1.140 1.186 1.140 1.140 200,216 1.1395 0.00%
2021-03-24 0 1.230 1.220 1.230 1.210 1.240 648,500 793,400 1.2234 1.140 1.130 1.140 1.121 1.149 699,946 1.1335 -0.81%
2021-03-23 0 1.240 1.230 1.240 1.210 1.240 203,000 248,005 1.2217 1.149 1.140 1.149 1.121 1.149 219,104 1.1319 -2.36%
2021-03-22 0 1.270 1.220 1.270 1.270 1.270 1,500 1,905 1.2700 1.177 1.130 1.177 1.177 1.177 1,619 1.1767 0.00%
2021-03-19 0 1.270 1.210 1.270 - - 0 0 - 1.177 1.121 1.177 - - 0 - 0.00%
2021-03-18 0 1.270 1.230 1.270 1.230 1.270 45,500 57,540 1.2646 1.177 1.140 1.177 1.140 1.177 49,110 1.1717 4.96%
2021-03-17 0 1.210 1.210 1.230 - - 0 0 - 1.121 1.121 1.140 - - 0 - 0.00%
2021-03-16 0 1.210 1.210 1.260 1.200 1.230 252,000 304,980 1.2102 1.121 1.121 1.167 1.112 1.140 271,991 1.1213 0.83%
2021-03-15 0 1.200 1.200 1.220 1.200 1.200 33,500 40,200 1.2000 1.112 1.112 1.130 1.112 1.112 36,158 1.1118 0.00%
2021-03-12 0 1.200 1.200 1.240 1.200 1.200 191,000 229,200 1.2000 1.112 1.112 1.149 1.112 1.112 206,152 1.1118 -0.83%
2021-03-11 0 1.210 1.210 1.240 1.210 1.240 85,000 104,305 1.2271 1.121 1.121 1.149 1.121 1.149 91,743 1.1369 -1.63%
2021-03-10 0 1.230 1.200 1.230 1.210 1.240 412,500 503,010 1.2194 1.140 1.112 1.140 1.121 1.149 445,224 1.1298 -0.81%
2021-03-09 0 1.240 1.210 1.240 1.190 1.240 196,500 238,580 1.2141 1.149 1.121 1.149 1.103 1.149 212,088 1.1249 2.48%
2021-03-08 0 1.210 1.210 1.240 1.210 1.250 5,500 6,675 1.2136 1.121 1.121 1.149 1.121 1.158 5,936 1.1244 -2.42%
2021-03-05 0 1.240 1.210 1.250 1.200 1.260 167,000 203,605 1.2192 1.149 1.121 1.158 1.112 1.167 180,248 1.1296 1.64%
2021-03-04 0 1.220 1.220 1.270 1.220 1.270 45,000 55,135 1.2252 1.130 1.130 1.177 1.130 1.177 48,570 1.1352 0.00%
2021-03-03 0 1.220 1.220 1.270 1.220 1.230 49,000 60,180 1.2282 1.130 1.130 1.177 1.130 1.140 52,887 1.1379 0.00%
2021-03-02 0 1.220 1.220 1.270 1.210 1.240 80,000 98,830 1.2354 1.130 1.130 1.177 1.121 1.149 86,346 1.1446 0.00%
2021-03-01 0 1.220 1.200 1.240 1.190 1.220 161,000 194,175 1.2061 1.130 1.112 1.149 1.103 1.130 173,772 1.1174 0.83%
2021-02-26 0 1.210 1.190 1.210 1.180 1.250 175,500 209,975 1.1964 1.121 1.103 1.121 1.093 1.158 189,422 1.1085 0.00%
2021-02-25 0 1.210 1.210 1.270 1.190 1.270 625,000 750,370 1.2006 1.121 1.121 1.177 1.103 1.177 674,582 1.1123 0.00%
2021-02-24 0 1.210 1.180 1.220 1.190 1.250 611,500 735,970 1.2035 1.121 1.093 1.130 1.103 1.158 660,011 1.1151 -2.42%
2021-02-23 0 1.240 1.240 1.260 1.210 1.310 564,500 704,475 1.2480 1.149 1.149 1.167 1.121 1.214 609,282 1.1562 4.20%
2021-02-22 0 1.190 1.190 1.210 1.160 1.250 2,263,000 2,692,295 1.1897 1.103 1.103 1.121 1.075 1.158 2,442,525 1.1023 1.71%
2021-02-19 0 1.170 1.170 1.190 1.160 1.170 219,000 256,205 1.1699 1.084 1.084 1.103 1.075 1.084 236,373 1.0839 0.00%
2021-02-18 0 1.170 1.170 1.190 1.170 1.200 235,500 277,485 1.1783 1.084 1.084 1.103 1.084 1.112 254,182 1.0917 -2.50%
2021-02-17 0 1.200 1.180 1.200 1.160 1.200 378,000 445,985 1.1799 1.112 1.093 1.112 1.075 1.112 407,987 1.0931 2.56%
2021-02-16 0 1.170 1.170 1.190 1.160 1.190 57,000 66,760 1.1712 1.084 1.084 1.103 1.075 1.103 61,522 1.0851 0.86%
2021-02-11 0 1.160 1.160 1.190 1.160 1.190 128,500 152,045 1.1832 1.075 1.075 1.103 1.075 1.103 138,694 1.0963 0.00%
2021-02-10 0 1.160 1.160 1.180 1.160 1.170 73,500 85,360 1.1614 1.075 1.075 1.093 1.075 1.084 79,331 1.0760 -2.52%
2021-02-09 0 1.190 1.160 1.190 - - 0 0 - 1.103 1.075 1.103 - - 0 - 0.00%
2021-02-08 0 1.190 1.180 1.190 1.160 1.190 77,000 90,720 1.1782 1.103 1.093 1.103 1.075 1.103 83,108 1.0916 0.85%
2021-02-05 0 1.180 1.160 1.180 1.150 1.200 178,500 208,700 1.1692 1.093 1.075 1.093 1.065 1.112 192,660 1.0833 1.72%
2021-02-04 0 1.160 1.160 1.170 1.160 1.180 397,000 462,800 1.1657 1.075 1.075 1.084 1.075 1.093 428,494 1.0801 -2.52%
2021-02-03 0 1.190 1.180 1.190 1.170 1.190 63,000 74,420 1.1813 1.103 1.093 1.103 1.084 1.103 67,998 1.0944 -0.83%
2021-02-02 0 1.200 1.170 1.200 1.160 1.200 167,500 199,200 1.1893 1.112 1.084 1.112 1.075 1.112 180,788 1.1018 0.84%
2021-02-01 0 1.190 1.150 1.200 1.150 1.200 274,000 316,325 1.1545 1.103 1.065 1.112 1.065 1.112 295,737 1.0696 1.71%
2021-01-29 0 1.170 1.170 1.200 1.170 1.190 153,500 180,835 1.1781 1.084 1.084 1.112 1.084 1.103 165,677 1.0915 -3.31%
2021-01-28 0 1.210 1.180 1.210 1.180 1.220 428,500 508,840 1.1875 1.121 1.093 1.121 1.093 1.130 462,493 1.1002 2.54%
2021-01-27 0 1.180 1.180 1.190 1.150 1.240 66,000 76,515 1.1593 1.093 1.093 1.103 1.065 1.149 71,236 1.0741 1.72%
2021-01-26 0 1.160 1.150 1.190 1.160 1.190 567,000 660,365 1.1647 1.075 1.065 1.103 1.075 1.103 611,980 1.0791 -0.85%
2021-01-25 0 1.170 1.170 1.200 1.170 1.220 1,091,500 1,300,050 1.1911 1.084 1.084 1.112 1.084 1.130 1,178,089 1.1035 0.86%
2021-01-22 0 1.160 1.180 1.200 1.160 1.160 23,000 26,680 1.1600 1.075 1.093 1.112 1.075 1.075 24,825 1.0747 0.00%
2021-01-21 0 1.160 1.160 1.200 1.160 1.170 486,000 564,560 1.1616 1.075 1.075 1.112 1.075 1.084 524,555 1.0763 -3.33%
2021-01-20 0 1.200 1.170 1.200 1.170 1.220 578,500 695,110 1.2016 1.112 1.084 1.112 1.084 1.130 624,393 1.1133 -1.64%
2021-01-19 0 1.220 1.190 1.220 1.190 1.230 65,500 78,480 1.1982 1.130 1.103 1.130 1.103 1.140 70,696 1.1101 -0.81%
2021-01-18 0 1.230 1.190 1.230 1.140 1.230 955,000 1,109,310 1.1616 1.140 1.103 1.140 1.056 1.140 1,030,761 1.0762 5.13%
2021-01-15 0 1.170 1.170 1.190 1.170 1.170 52,500 61,425 1.1700 1.084 1.084 1.103 1.084 1.084 56,665 1.0840 0.86%
2021-01-14 0 1.160 1.160 1.180 1.160 1.160 182,500 212,280 1.1632 1.075 1.075 1.093 1.075 1.075 196,978 1.0777 -0.85%
2021-01-13 0 1.170 1.170 1.200 1.170 1.170 13,000 15,210 1.1700 1.084 1.084 1.112 1.084 1.084 14,031 1.0840 0.00%
2021-01-12 0 1.170 1.170 1.180 1.160 1.170 24,500 28,450 1.1612 1.084 1.084 1.093 1.075 1.084 26,444 1.0759 0.00%
2021-01-11 0 1.170 1.170 1.180 1.160 1.170 110,500 129,105 1.1684 1.084 1.084 1.093 1.075 1.084 119,266 1.0825 0.00%
2021-01-08 0 1.170 1.170 1.180 1.170 1.190 350,500 413,275 1.1791 1.084 1.084 1.093 1.084 1.103 378,305 1.0924 0.00%
2021-01-07 0 1.170 1.170 1.210 1.170 1.170 37,500 43,875 1.1700 1.084 1.084 1.121 1.084 1.084 40,475 1.0840 0.86%
2021-01-06 0 1.160 1.160 1.210 1.160 1.170 18,000 20,900 1.1611 1.075 1.075 1.121 1.075 1.084 19,428 1.0758 -0.85%
2021-01-05 0 1.170 1.160 1.190 1.160 1.170 105,500 123,415 1.1698 1.084 1.075 1.103 1.075 1.084 113,869 1.0838 -0.85%
2021-01-04 0 1.180 1.180 1.200 1.160 1.200 323,000 381,580 1.1814 1.093 1.093 1.112 1.075 1.112 348,624 1.0945 0.00%
2020-12-31 0 1.180 1.180 1.230 - - 0 0 - 1.093 1.093 1.140 - - 0 - 0.85%
2020-12-30 0 1.170 1.180 1.200 1.170 1.210 196,500 236,025 1.2011 1.084 1.093 1.112 1.084 1.121 212,088 1.1129 -3.31%
2020-12-29 0 1.210 1.210 1.230 1.200 1.220 52,000 62,730 1.2063 1.121 1.121 1.140 1.112 1.130 56,125 1.1177 0.00%
2020-12-28 0 1.210 1.190 1.210 - - 0 0 - 1.121 1.103 1.121 - - 0 - 0.00%
2020-12-24 0 1.210 1.210 1.240 1.210 1.210 23,000 27,830 1.2100 1.121 1.121 1.149 1.121 1.121 24,825 1.1211 -0.82%
2020-12-23 0 1.220 1.220 1.250 1.210 1.230 403,000 493,490 1.2245 1.130 1.130 1.158 1.121 1.140 434,970 1.1345 -1.61%
2020-12-22 0 1.240 1.240 1.250 1.230 1.260 397,000 496,350 1.2503 1.149 1.149 1.158 1.140 1.167 428,494 1.1584 0.00%
2020-12-21 0 1.240 1.240 1.290 1.180 1.300 648,000 810,455 1.2507 1.149 1.149 1.195 1.093 1.204 699,406 1.1588 -0.80%
2020-12-18 0 1.250 1.230 1.270 1.210 1.280 448,000 565,315 1.2619 1.158 1.140 1.177 1.121 1.186 483,540 1.1691 3.31%
2020-12-17 0 1.210 1.210 1.230 1.180 1.230 357,500 431,305 1.2064 1.121 1.121 1.140 1.093 1.140 385,861 1.1178 -1.63%
2020-12-16 0 1.230 1.230 1.250 1.170 1.250 303,500 374,505 1.2340 1.140 1.140 1.158 1.084 1.158 327,577 1.1433 5.13%
2020-12-15 0 1.170 1.170 1.190 1.150 1.180 147,500 172,830 1.1717 1.084 1.084 1.103 1.065 1.093 159,201 1.0856 -0.85%
2020-12-14 0 1.180 1.180 1.190 1.180 1.180 35,000 41,300 1.1800 1.093 1.093 1.103 1.093 1.093 37,777 1.0933 0.00%
2020-12-11 0 1.180 1.170 1.220 1.150 1.180 183,500 216,145 1.1779 1.093 1.084 1.130 1.065 1.093 198,057 1.0913 0.85%
2020-12-10 0 1.170 1.170 1.230 1.160 1.170 20,500 23,820 1.1620 1.084 1.084 1.140 1.075 1.084 22,126 1.0765 2.63%
2020-12-09 0 1.140 1.140 1.170 1.140 1.150 44,000 50,515 1.1481 1.056 1.056 1.084 1.056 1.065 47,491 1.0637 -1.72%
2020-12-08 0 1.160 1.140 1.180 - - 0 0 - 1.075 1.056 1.093 - - 0 - 0.00%
2020-12-07 0 1.160 1.160 1.200 1.160 1.160 105,000 123,800 1.1790 1.075 1.075 1.112 1.075 1.075 113,330 1.0924 1.75%
2020-12-04 0 1.140 1.140 1.200 - - 0 0 - 1.056 1.056 1.112 - - 0 - 0.00%
2020-12-03 0 1.140 1.140 1.200 - - 0 0 - 1.056 1.056 1.112 - - 0 - 0.00%
2020-12-02 0 1.140 1.140 1.190 1.140 1.170 31,500 36,600 1.1619 1.056 1.056 1.103 1.056 1.084 33,999 1.0765 -5.79%
2020-12-01 0 1.210 1.170 1.210 1.170 1.210 3,000 3,530 1.1767 1.121 1.084 1.121 1.084 1.121 3,238 1.0902 2.54%
2020-11-30 0 1.180 1.170 1.180 - - 0 0 - 1.093 1.084 1.093 - - 0 - 0.00%
2020-11-27 0 1.180 1.180 1.210 1.150 1.180 520,500 613,845 1.1793 1.093 1.093 1.121 1.065 1.093 561,791 1.0927 0.00%
2020-11-26 0 1.180 1.180 1.220 1.180 1.210 41,000 49,040 1.1961 1.093 1.093 1.130 1.093 1.121 44,253 1.1082 0.00%
2020-11-25 0 1.180 1.180 1.200 1.180 1.210 60,000 70,825 1.1804 1.093 1.093 1.112 1.093 1.121 64,760 1.0937 0.00%
2020-11-24 0 1.180 1.180 1.220 1.170 1.220 36,500 43,845 1.2012 1.093 1.093 1.130 1.084 1.130 39,396 1.1129 0.85%
2020-11-23 0 1.170 1.170 1.220 1.170 1.180 32,000 37,740 1.1794 1.084 1.084 1.130 1.084 1.093 34,539 1.0927 -1.68%
2020-11-20 0 1.190 1.190 1.240 - - 0 0 - 1.103 1.103 1.149 - - 0 - 0.85%
2020-11-19 0 1.180 1.180 1.240 1.180 1.250 67,000 82,360 1.2293 1.093 1.093 1.149 1.093 1.158 72,315 1.1389 0.00%
2020-11-18 0 1.180 1.180 1.220 1.160 1.220 56,500 68,560 1.2135 1.093 1.093 1.130 1.075 1.130 60,982 1.1243 0.85%
2020-11-17 0 1.170 1.170 1.210 1.160 1.220 306,500 359,645 1.1734 1.084 1.084 1.121 1.075 1.130 330,815 1.0871 -4.10%
2020-11-16 0 1.220 1.220 1.240 1.200 1.280 543,000 674,765 1.2427 1.130 1.130 1.149 1.112 1.186 586,076 1.1513 -1.61%
2020-11-13 0 1.240 1.240 1.250 1.210 1.230 16,000 19,370 1.2106 1.149 1.149 1.158 1.121 1.140 17,269 1.1216 -0.80%
2020-11-12 0 1.250 1.220 1.250 1.250 1.250 1,000 1,235 1.2350 1.158 1.130 1.158 1.158 1.158 1,079 1.1442 0.81%
2020-11-11 0 1.240 1.240 1.250 1.210 1.240 236,000 285,820 1.2111 1.149 1.149 1.158 1.121 1.149 254,722 1.1221 0.00%
2020-11-10 0 1.240 1.240 1.250 1.200 1.240 592,000 722,285 1.2201 1.149 1.149 1.158 1.112 1.149 638,964 1.1304 1.64%
2020-11-09 0 1.220 1.220 1.250 1.200 1.230 337,000 412,380 1.2237 1.130 1.130 1.158 1.112 1.140 363,734 1.1337 1.67%
2020-11-06 0 1.200 1.200 1.220 1.200 1.200 131,000 157,190 1.1999 1.112 1.112 1.130 1.112 1.112 141,392 1.1117 -0.83%
2020-11-05 0 1.210 1.210 1.390 1.200 1.210 307,500 370,520 1.2049 1.121 1.121 1.288 1.112 1.121 331,894 1.1164 0.00%
2020-11-04 0 1.210 1.210 1.410 - - 0 0 - 1.121 1.121 1.306 - - 0 - 0.00%
2020-11-03 0 1.210 1.210 1.430 1.200 1.210 345,000 415,330 1.2039 1.121 1.121 1.325 1.112 1.121 372,369 1.1154 1.68%
2020-11-02 0 1.190 1.190 1.270 1.180 1.270 118,500 146,025 1.2323 1.103 1.103 1.177 1.093 1.177 127,901 1.1417 -8.46%
2020-10-30 0 1.300 1.260 1.300 - - 0 0 - 1.204 1.167 1.204 - - 0 - 0.00%
2020-10-29 0 1.300 1.260 1.380 - - 0 0 - 1.204 1.167 1.279 - - 0 - 0.00%
2020-10-28 0 1.300 1.290 1.300 1.250 1.300 58,000 73,360 1.2648 1.204 1.195 1.204 1.158 1.204 62,601 1.1719 4.84%
2020-10-27 0 1.240 1.240 1.340 1.230 1.240 13,500 16,715 1.2381 1.149 1.149 1.242 1.140 1.149 14,571 1.1471 -1.59%
2020-10-23 0 1.260 1.260 1.270 1.260 1.280 365,000 463,760 1.2706 1.167 1.167 1.177 1.167 1.186 393,956 1.1772 0.00%
2020-10-22 0 1.260 1.260 1.300 1.210 1.320 391,000 502,990 1.2864 1.167 1.167 1.204 1.121 1.223 422,018 1.1919 4.13%
2020-10-21 0 1.210 1.210 1.290 - - 0 0 - 1.121 1.121 1.195 - - 0 - 2.54%
2020-10-20 0 1.180 1.210 1.250 1.140 1.190 76,500 94,395 1.2339 1.093 1.121 1.158 1.056 1.103 82,569 1.1432 -4.07%
2020-10-19 0 1.230 1.230 1.280 1.220 1.220 16,500 20,130 1.2200 1.140 1.140 1.186 1.130 1.130 17,809 1.1303 0.82%
2020-10-16 0 1.220 1.220 1.280 1.140 1.230 300,000 366,815 1.2227 1.130 1.130 1.186 1.056 1.140 323,799 1.1328 -1.61%
2020-10-15 0 1.240 1.150 1.240 - - 0 0 - 1.149 1.065 1.149 - - 0 - -0.80%
2020-10-14 0 1.250 1.250 1.290 1.200 1.220 106,000 127,495 1.2028 1.158 1.158 1.195 1.112 1.130 114,409 1.1144 0.00%
2020-10-12 0 1.250 1.250 1.260 1.170 1.290 756,000 936,740 1.2391 1.158 1.158 1.167 1.084 1.195 815,974 1.1480 6.84%
2020-10-09 0 1.170 1.170 1.200 1.170 1.170 262,000 306,540 1.1700 1.084 1.084 1.112 1.084 1.084 282,785 1.0840 0.86%
2020-10-08 0 1.160 1.160 1.240 1.150 1.150 9,000 10,350 1.1500 1.075 1.075 1.149 1.065 1.065 9,714 1.0655 -0.85%
2020-10-07 0 1.170 1.170 1.180 1.160 1.170 657,500 763,415 1.1611 1.084 1.084 1.093 1.075 1.084 709,660 1.0757 -0.85%
2020-10-06 0 1.180 1.180 1.200 1.180 1.180 142,000 167,560 1.1800 1.093 1.093 1.112 1.093 1.093 153,265 1.0933 0.00%
2020-10-05 0 1.180 1.180 1.280 1.170 1.180 202,000 238,160 1.1790 1.093 1.093 1.186 1.084 1.093 218,025 1.0924 2.61%
2020-09-30 0 1.150 1.150 1.210 1.150 1.150 6,000 6,900 1.1500 1.065 1.065 1.121 1.065 1.065 6,476 1.0655 -0.86%
2020-09-29 0 1.160 1.150 1.230 1.160 1.160 8,500 9,860 1.1600 1.075 1.065 1.140 1.075 1.075 9,174 1.0747 0.00%
2020-09-28 0 1.160 1.160 1.190 1.150 1.160 26,000 29,910 1.1504 1.075 1.075 1.103 1.065 1.075 28,063 1.0658 0.87%
2020-09-25 0 1.150 1.150 1.190 1.140 1.150 62,500 71,870 1.1499 1.065 1.065 1.103 1.056 1.065 67,458 1.0654 0.88%
2020-09-24 0 1.140 1.140 1.160 1.130 1.160 217,000 249,565 1.1501 1.056 1.056 1.075 1.047 1.075 234,215 1.0655 -0.87%
2020-09-23 0 1.150 1.150 1.200 1.150 1.150 32,500 37,375 1.1500 1.065 1.065 1.112 1.065 1.065 35,078 1.0655 0.00%
2020-09-22 0 1.150 1.150 1.160 1.130 1.150 93,500 107,175 1.1463 1.065 1.065 1.075 1.047 1.065 100,917 1.0620 0.88%
2020-09-21 0 1.140 1.140 1.160 1.140 1.140 63,500 72,390 1.1400 1.056 1.056 1.075 1.056 1.056 68,537 1.0562 0.00%
2020-09-18 0 1.140 1.140 1.170 1.140 1.150 180,500 207,465 1.1494 1.056 1.056 1.084 1.056 1.065 194,819 1.0649 -0.87%
2020-09-17 0 1.150 1.150 1.170 1.120 1.150 98,000 111,835 1.1412 1.065 1.065 1.084 1.038 1.065 105,774 1.0573 0.00%
2020-09-16 0 1.150 1.150 1.160 1.120 1.160 48,000 55,260 1.1513 1.065 1.065 1.075 1.038 1.075 51,808 1.0666 2.68%
2020-09-15 0 1.120 1.110 1.170 1.090 1.120 30,500 33,885 1.1110 1.038 1.028 1.084 1.010 1.038 32,920 1.0293 -2.61%
2020-09-14 0 1.150 1.150 1.180 1.150 1.170 12,000 14,000 1.1667 1.065 1.065 1.093 1.065 1.084 12,952 1.0809 0.00%
2020-09-11 0 1.150 1.150 1.170 1.150 1.150 540,000 621,000 1.1500 1.065 1.065 1.084 1.065 1.065 582,838 1.0655 0.00%
2020-09-10 0 1.150 1.150 1.160 1.090 1.150 604,000 693,540 1.1482 1.065 1.065 1.075 1.010 1.065 651,916 1.0638 5.50%
2020-09-09 0 1.090 1.090 1.160 1.090 1.090 22,000 23,980 1.0900 1.010 1.010 1.075 1.010 1.010 23,745 1.0099 0.93%
2020-09-08 0 1.080 1.080 1.150 - - 0 0 - 1.001 1.001 1.065 - - 0 - 0.00%
2020-09-07 0 1.080 1.080 1.160 1.080 1.090 25,000 27,015 1.0806 1.001 1.001 1.075 1.001 1.010 26,983 1.0012 0.00%
2020-09-04 0 1.080 1.080 1.150 1.070 1.100 27,500 30,015 1.0915 1.001 1.001 1.065 0.991 1.019 29,682 1.0112 -1.82%
2020-09-03 0 1.100 1.100 1.170 1.070 1.100 29,500 31,930 1.0824 1.019 1.019 1.084 0.991 1.019 31,840 1.0028 0.00%
2020-09-02 0 1.100 1.100 1.190 1.100 1.120 354,500 391,950 1.1056 1.019 1.019 1.103 1.019 1.038 382,623 1.0244 -2.65%
2020-09-01 0 1.130 1.120 1.190 1.100 1.130 265,500 299,335 1.1274 1.047 1.038 1.103 1.019 1.047 286,562 1.0446 0.00%
2020-08-31 0 1.130 1.130 1.190 1.130 1.130 38,000 42,940 1.1300 1.047 1.047 1.103 1.047 1.047 41,015 1.0469 0.00%
2020-08-28 0 1.130 1.120 1.190 1.120 1.130 561,500 628,945 1.1201 1.047 1.038 1.103 1.038 1.047 606,044 1.0378 0.00%
2020-08-27 0 1.130 1.130 1.140 1.130 1.140 236,000 266,930 1.1311 1.047 1.047 1.056 1.047 1.056 254,722 1.0479 -0.88%
2020-08-26 0 1.140 1.130 1.210 1.130 1.140 182,500 206,465 1.1313 1.056 1.047 1.121 1.047 1.056 196,978 1.0482 -1.72%
2020-08-25 0 1.160 1.150 1.190 1.150 1.160 26,500 30,495 1.1508 1.075 1.065 1.103 1.065 1.075 28,602 1.0662 -0.85%
2020-08-24 0 1.170 1.170 1.200 1.170 1.170 164,500 192,465 1.1700 1.084 1.084 1.112 1.084 1.084 177,550 1.0840 0.86%
2020-08-21 0 1.160 1.160 1.210 1.160 1.180 102,000 120,330 1.1797 1.075 1.075 1.121 1.075 1.093 110,092 1.0930 -1.69%
2020-08-20 0 1.180 1.180 1.200 1.180 1.180 11,500 13,570 1.1800 1.093 1.093 1.112 1.093 1.093 12,412 1.0933 -1.67%
2020-08-19 0 1.200 1.160 1.220 - - 0 0 - 1.112 1.075 1.130 - - 0 - 0.00%
2020-08-18 0 1.200 1.200 1.220 1.160 1.200 87,500 104,795 1.1977 1.112 1.112 1.130 1.075 1.112 94,441 1.1096 3.45%
2020-08-17 0 1.160 1.120 1.200 1.130 1.160 116,500 132,595 1.1382 1.075 1.038 1.112 1.047 1.075 125,742 1.0545 0.87%
2020-08-14 0 1.150 1.150 1.160 1.120 1.150 71,500 81,600 1.1413 1.065 1.065 1.075 1.038 1.065 77,172 1.0574 0.88%
2020-08-13 0 1.140 1.140 1.200 1.140 1.150 242,000 277,080 1.1450 1.056 1.056 1.112 1.056 1.065 261,198 1.0608 -0.87%
2020-08-12 0 1.150 1.150 1.180 1.120 1.180 70,500 83,110 1.1789 1.065 1.065 1.093 1.038 1.093 76,093 1.0922 -0.86%
2020-08-11 0 1.160 1.160 1.170 1.160 1.170 149,000 173,340 1.1634 1.075 1.075 1.084 1.075 1.084 160,820 1.0778 3.57%
2020-08-10 0 1.120 1.110 1.190 1.110 1.120 10,500 11,690 1.1133 1.038 1.028 1.103 1.028 1.038 11,333 1.0315 0.00%
2020-08-07 0 1.120 1.120 1.140 1.120 1.120 10,500 11,760 1.1200 1.038 1.038 1.056 1.038 1.038 11,333 1.0377 0.00%
2020-08-06 0 1.120 1.120 1.180 1.110 1.130 52,500 58,460 1.1135 1.038 1.038 1.093 1.028 1.047 56,665 1.0317 -0.88%
2020-08-05 0 1.130 1.120 1.170 1.110 1.170 11,500 13,115 1.1404 1.047 1.038 1.084 1.028 1.084 12,412 1.0566 -0.88%
2020-08-04 0 1.140 1.140 1.180 1.140 1.150 218,500 249,130 1.1402 1.056 1.056 1.093 1.056 1.065 235,834 1.0564 0.00%
2020-08-03 0 1.140 1.140 1.150 1.140 1.150 183,500 209,410 1.1412 1.056 1.056 1.065 1.056 1.065 198,057 1.0573 0.00%
2020-07-31 0 1.140 1.130 1.190 1.130 1.160 13,500 15,575 1.1537 1.056 1.047 1.103 1.047 1.075 14,571 1.0689 1.79%
2020-07-30 0 1.120 1.120 1.170 1.120 1.130 85,500 96,600 1.1298 1.038 1.038 1.084 1.038 1.047 92,283 1.0468 -0.88%
2020-07-29 0 1.130 1.130 1.170 1.130 1.130 2,228 2,510 1.1266 1.047 1.047 1.084 1.047 1.047 2,405 1.0438 0.00%
2020-07-28 0 1.130 1.130 1.170 1.100 1.140 346,500 392,110 1.1316 1.047 1.047 1.084 1.019 1.056 373,988 1.0485 0.00%
2020-07-27 0 1.130 1.130 1.150 1.130 1.150 160,500 182,405 1.1365 1.047 1.047 1.065 1.047 1.065 173,233 1.0529 0.00%
2020-07-24 0 1.130 1.100 1.160 - - 0 0 - 1.047 1.019 1.075 - - 0 - 0.00%
2020-07-23 0 1.130 1.130 1.170 1.080 1.180 238,500 275,030 1.1532 1.047 1.047 1.084 1.001 1.093 257,420 1.0684 -1.74%
2020-07-22 0 1.150 1.140 1.200 - - 0 0 - 1.065 1.056 1.112 - - 0 - 0.00%
2020-07-21 0 1.150 1.070 1.150 - - 0 0 - 1.065 0.991 1.065 - - 0 - 0.00%
2020-07-20 0 1.150 1.130 1.190 1.150 1.190 316,000 365,520 1.1567 1.065 1.047 1.103 1.065 1.103 341,068 1.0717 0.00%
2020-07-17 0 1.150 1.150 1.170 1.150 1.150 46,500 53,475 1.1500 1.065 1.065 1.084 1.065 1.065 50,189 1.0655 2.68%
2020-07-16 0 1.120 1.110 1.140 - - 0 0 - 1.038 1.028 1.056 - - 0 - 0.00%
2020-07-15 0 1.120 1.120 1.150 1.120 1.160 221,500 254,145 1.1474 1.038 1.038 1.065 1.038 1.075 239,072 1.0630 -0.88%
2020-07-14 0 1.130 1.120 1.150 1.130 1.130 164,000 185,320 1.1300 1.047 1.038 1.065 1.047 1.047 177,010 1.0469 -1.74%
2020-07-13 0 1.150 1.150 1.180 1.110 1.160 515,500 593,375 1.1511 1.065 1.065 1.093 1.028 1.075 556,395 1.0665 -0.86%
2020-07-10 0 1.160 1.110 1.180 1.090 1.160 533,500 590,680 1.1072 1.075 1.028 1.093 1.010 1.075 575,823 1.0258 0.00%
2020-07-09 0 1.160 1.150 1.180 1.110 1.180 126,500 145,470 1.1500 1.075 1.065 1.093 1.028 1.093 136,535 1.0654 0.87%
2020-07-08 0 1.150 1.120 1.170 - - 0 0 - 1.065 1.038 1.084 - - 0 - 0.00%
2020-07-07 0 1.150 1.130 1.150 1.150 1.200 519,500 600,495 1.1559 1.065 1.047 1.065 1.065 1.112 560,712 1.0710 -2.54%
2020-07-06 0 1.180 1.170 1.180 1.120 1.200 377,000 437,410 1.1602 1.093 1.084 1.093 1.038 1.112 406,908 1.0750 4.42%
2020-07-03 0 1.130 1.120 1.130 1.100 1.160 37,000 41,975 1.1345 1.047 1.038 1.047 1.019 1.075 39,935 1.0511 -2.59%
2020-07-02 0 1.160 1.160 1.170 1.140 1.150 6,500 7,465 1.1485 1.075 1.075 1.084 1.056 1.065 7,016 1.0640 2.65%
2020-06-30 0 1.130 1.130 1.180 1.130 1.160 153,500 177,955 1.1593 1.047 1.047 1.093 1.047 1.075 165,677 1.0741 -3.42%
2020-06-29 0 1.170 1.170 1.180 1.130 1.170 302,000 353,315 1.1699 1.084 1.084 1.093 1.047 1.084 325,958 1.0839 0.86%
2020-06-26 0 1.160 1.160 1.180 1.120 1.170 364,500 425,155 1.1664 1.075 1.075 1.093 1.038 1.084 393,416 1.0807 -1.69%
2020-06-24 0 1.180 1.120 1.180 1.100 1.180 179,500 206,895 1.1526 1.093 1.038 1.093 1.019 1.093 193,740 1.0679 2.61%
2020-06-23 0 1.150 1.110 1.170 1.110 1.150 15,000 16,825 1.1217 1.065 1.028 1.084 1.028 1.065 16,190 1.0392 1.77%
2020-06-22 0 1.130 1.130 1.160 1.120 1.130 100,500 112,755 1.1219 1.047 1.047 1.075 1.038 1.047 108,473 1.0395 -4.24%
2020-06-19 0 1.180 1.160 1.200 1.180 1.180 40,000 47,200 1.1800 1.093 1.075 1.112 1.093 1.093 43,173 1.0933 -0.84%
2020-06-18 0 1.190 1.120 1.170 1.170 1.170 12,000 14,040 1.1700 1.103 1.038 1.084 1.084 1.084 12,952 1.0840 -0.83%
2020-06-17 0 1.200 1.180 1.200 1.180 1.200 42,500 50,170 1.1805 1.112 1.093 1.112 1.093 1.112 45,872 1.0937 1.69%
2020-06-16 0 1.180 1.180 1.200 1.160 1.250 215,000 263,690 1.2265 1.093 1.093 1.112 1.075 1.158 232,056 1.1363 5.36%
2020-06-15 0 1.120 1.110 1.170 1.120 1.190 47,000 55,545 1.1818 1.038 1.028 1.084 1.038 1.103 50,729 1.0949 -1.75%
2020-06-12 0 1.140 1.080 1.170 1.120 1.200 20,000 23,215 1.1608 1.056 1.001 1.084 1.038 1.112 21,587 1.0754 0.88%
2020-06-11 0 1.130 1.100 1.140 1.130 1.140 9,000 10,215 1.1350 1.047 1.019 1.056 1.047 1.056 9,714 1.0516 -2.59%
2020-06-10 0 1.160 1.150 1.180 1.160 1.180 1,500 1,760 1.1733 1.075 1.065 1.093 1.075 1.093 1,619 1.0871 0.87%
2020-06-09 0 1.150 1.130 1.190 1.130 1.210 61,500 72,895 1.1853 1.065 1.047 1.103 1.047 1.121 66,379 1.0982 -3.36%
2020-06-08 0 1.190 1.160 1.220 1.150 1.190 11,500 13,350 1.1609 1.103 1.075 1.130 1.065 1.103 12,412 1.0755 0.85%
2020-06-05 0 1.180 1.130 1.170 1.120 1.180 153,228 177,964 1.1614 1.093 1.047 1.084 1.038 1.093 165,384 1.0761 5.36%
2020-06-04 0 1.120 1.120 1.200 1.100 1.120 34,000 37,410 1.1003 1.038 1.038 1.112 1.019 1.038 36,697 1.0194 0.00%
2020-06-03 0 1.120 1.100 1.140 1.120 1.120 20,000 22,400 1.1200 1.038 1.019 1.056 1.038 1.038 21,587 1.0377 -5.08%
2020-06-02 0 1.180 1.100 1.180 1.110 1.180 6,500 7,250 1.1154 1.093 1.019 1.093 1.028 1.093 7,016 1.0334 6.31%
2020-06-01 0 1.110 1.110 1.120 1.090 1.120 263,000 293,810 1.1171 1.028 1.028 1.038 1.010 1.038 283,864 1.0350 1.83%
2020-05-29 0 1.110 1.070 1.100 1.090 1.110 145,000 159,550 1.1003 1.010 0.973 1.001 0.992 1.010 159,375 1.0011 0.91%
2020-05-28 0 1.100 1.100 1.180 1.080 1.100 150,500 164,755 1.0947 1.001 1.001 1.074 0.983 1.001 165,420 0.9960 0.00%
2020-05-27 0 1.100 1.100 1.110 1.090 1.100 117,000 127,980 1.0938 1.001 1.001 1.010 0.992 1.001 128,599 0.9952 -0.90%
2020-05-26 0 1.110 1.100 1.130 1.090 1.110 77,000 84,870 1.1022 1.010 1.001 1.028 0.992 1.010 84,633 1.0028 0.91%
2020-05-25 0 1.100 1.070 1.120 1.020 1.120 337,000 358,965 1.0652 1.001 0.973 1.019 0.928 1.019 370,408 0.9691 0.00%
2020-05-22 0 1.100 1.100 1.120 1.070 1.170 438,500 485,930 1.1082 1.001 1.001 1.019 0.973 1.064 481,971 1.0082 -6.78%
2020-05-21 0 1.180 1.180 1.200 1.180 1.180 4,000 4,720 1.1800 1.074 1.074 1.092 1.074 1.074 4,397 1.0736 0.00%
2020-05-20 0 1.180 1.180 1.200 1.180 1.200 32,500 38,360 1.1803 1.074 1.074 1.092 1.074 1.092 35,722 1.0739 0.85%
2020-05-19 0 1.170 1.170 1.200 1.170 1.170 22,000 25,740 1.1700 1.064 1.064 1.092 1.064 1.064 24,181 1.0645 0.00%
2020-05-18 0 1.170 1.170 1.210 1.170 1.220 212,000 250,520 1.1817 1.064 1.064 1.101 1.064 1.110 233,017 1.0751 -1.68%
2020-05-15 0 1.190 1.190 1.220 1.180 1.220 74,000 87,730 1.1855 1.083 1.083 1.110 1.074 1.110 81,336 1.0786 0.85%
2020-05-14 0 1.180 1.180 1.200 1.170 1.180 64,000 75,410 1.1783 1.074 1.074 1.092 1.064 1.074 70,345 1.0720 0.00%
2020-05-13 0 1.180 1.180 1.230 1.180 1.230 68,000 80,395 1.1823 1.074 1.074 1.119 1.074 1.119 74,741 1.0756 0.00%
2020-05-12 0 1.180 1.180 1.200 1.180 1.200 66,500 78,820 1.1853 1.074 1.074 1.092 1.074 1.092 73,092 1.0784 -1.67%
2020-05-11 0 1.200 1.190 1.210 - - 0 0 - 1.092 1.083 1.101 - - 0 - 0.00%
2020-05-08 0 1.200 1.190 1.200 1.200 1.200 5,000 6,000 1.2000 1.092 1.083 1.092 1.092 1.092 5,496 1.0918 0.84%
2020-05-07 0 1.190 1.190 1.220 1.180 1.180 2,000 2,360 1.1800 1.083 1.083 1.110 1.074 1.074 2,198 1.0736 0.85%
2020-05-06 0 1.180 1.180 1.220 1.130 1.230 110,500 128,000 1.1584 1.074 1.074 1.110 1.028 1.119 121,454 1.0539 0.85%
2020-05-05 0 1.170 1.170 1.220 1.160 1.180 48,000 56,305 1.1730 1.064 1.064 1.110 1.055 1.074 52,758 1.0672 1.74%
2020-05-04 0 1.150 1.150 1.170 1.100 1.160 272,000 313,515 1.1526 1.046 1.046 1.064 1.001 1.055 298,965 1.0487 -2.54%
2020-04-29 0 1.180 1.170 1.200 1.120 1.200 343,500 402,900 1.1729 1.074 1.064 1.092 1.019 1.092 377,553 1.0671 5.36%
2020-04-28 0 1.120 1.110 1.180 1.110 1.120 38,500 42,820 1.1122 1.019 1.010 1.074 1.010 1.019 42,317 1.0119 2.75%
2020-04-27 0 1.090 1.090 1.180 1.050 1.160 72,500 77,375 1.0672 0.992 0.992 1.074 0.955 1.055 79,687 0.9710 -6.84%
2020-04-24 0 1.170 1.100 1.170 1.030 1.170 103,000 110,495 1.0728 1.064 1.001 1.064 0.937 1.064 113,211 0.9760 6.36%
2020-04-23 0 1.100 1.100 1.180 1.070 1.150 47,500 52,140 1.0977 1.001 1.001 1.074 0.973 1.046 52,209 0.9987 0.00%
2020-04-22 0 1.100 1.060 1.100 1.000 1.100 297,000 307,740 1.0362 1.001 0.964 1.001 0.910 1.001 326,443 0.9427 2.80%
2020-04-21 0 1.070 1.070 1.180 1.070 1.080 31,500 33,975 1.0786 0.973 0.973 1.074 0.973 0.983 34,623 0.9813 -2.73%
2020-04-20 0 1.100 1.090 1.150 1.100 1.150 15,000 17,200 1.1467 1.001 0.992 1.046 1.001 1.046 16,487 1.0432 -4.35%
2020-04-17 0 1.150 1.150 1.170 1.000 1.250 794,500 885,405 1.1144 1.046 1.046 1.064 0.910 1.137 873,262 1.0139 17.35%
2020-04-16 0 0.980 0.980 0.990 0.930 0.990 777,000 757,880 0.9754 0.892 0.892 0.901 0.846 0.901 854,028 0.8874 8.89%
2020-04-15 0 0.900 0.900 0.920 0.890 0.920 271,500 244,295 0.8998 0.819 0.819 0.837 0.810 0.837 298,415 0.8186 2.27%
2020-04-14 0 0.880 0.810 0.880 - - 0 0 - 0.801 0.737 0.801 - - 0 - 0.00%
2020-04-09 0 0.880 0.880 0.900 0.820 0.900 1,264,500 1,095,665 0.8665 0.801 0.801 0.819 0.746 0.819 1,389,856 0.7883 -1.12%
2020-04-08 0 0.890 0.860 0.900 0.850 0.890 2,500 2,205 0.8820 0.810 0.782 0.819 0.773 0.810 2,748 0.8024 1.14%
2020-04-07 0 0.880 0.880 0.890 0.870 0.900 308,500 274,140 0.8886 0.801 0.801 0.810 0.792 0.819 339,083 0.8085 2.33%
2020-04-06 0 0.860 0.860 0.900 0.860 0.900 275,000 244,875 0.8905 0.782 0.782 0.819 0.782 0.819 302,262 0.8101 -9.47%
2020-04-03 0 0.950 0.900 0.950 0.900 0.950 1,500 1,400 0.9333 0.864 0.819 0.864 0.819 0.864 1,649 0.8492 3.26%
2020-04-02 0 0.920 0.900 0.950 - - 0 0 - 0.837 0.819 0.864 - - 0 - 0.00%
2020-04-01 0 0.920 0.920 0.950 0.920 0.950 30,500 28,295 0.9277 0.837 0.837 0.864 0.837 0.864 33,524 0.8440 2.22%
2020-03-31 0 0.900 0.900 0.940 0.870 0.900 92,000 82,425 0.8959 0.819 0.819 0.855 0.792 0.819 101,120 0.8151 8.43%
2020-03-30 0 0.830 0.820 0.870 0.830 0.860 14,000 11,765 0.8404 0.755 0.746 0.792 0.755 0.782 15,388 0.7646 -1.19%
2020-03-27 0 0.840 0.840 0.900 - - 0 0 - 0.764 0.764 0.819 - - 0 - 0.00%
2020-03-26 0 0.840 0.850 0.880 0.840 0.900 35,000 30,040 0.8583 0.764 0.773 0.801 0.764 0.819 38,470 0.7809 -3.45%
2020-03-25 0 0.870 0.840 0.890 0.810 0.890 796,000 669,160 0.8407 0.792 0.764 0.810 0.737 0.810 874,911 0.7648 3.57%
2020-03-24 0 0.840 0.820 0.850 - - 0 0 - 0.764 0.746 0.773 - - 0 - 0.00%
2020-03-23 0 0.840 0.800 0.840 - - 0 0 - 0.764 0.728 0.764 - - 0 - -2.33%
2020-03-20 0 0.860 0.830 0.860 0.750 0.860 250,000 201,455 0.8058 0.782 0.755 0.782 0.682 0.782 274,784 0.7331 6.17%
2020-03-19 0 0.810 0.810 0.820 0.800 0.920 355,000 293,550 0.8269 0.737 0.737 0.746 0.728 0.837 390,193 0.7523 -10.99%
2020-03-18 0 0.910 0.910 0.920 0.910 0.990 325,000 303,745 0.9346 0.828 0.828 0.837 0.828 0.901 357,219 0.8503 -6.19%
2020-03-17 0 0.970 0.970 1.010 0.930 1.040 474,000 456,060 0.9622 0.883 0.883 0.919 0.846 0.946 520,990 0.8754 -8.49%
2020-03-16 0 1.060 1.060 1.130 1.060 1.150 313,000 350,345 1.1193 0.964 0.964 1.028 0.964 1.046 344,029 1.0184 -3.64%
2020-03-13 0 1.100 1.100 1.140 0.950 1.180 674,500 738,995 1.0956 1.001 1.001 1.037 0.864 1.074 741,366 0.9968 -10.57%
2020-03-12 0 1.230 1.230 1.260 1.230 1.260 122,000 150,305 1.2320 1.119 1.119 1.146 1.119 1.146 134,094 1.1209 -5.38%
2020-03-11 0 1.300 1.270 1.300 1.260 1.300 466,000 588,525 1.2629 1.183 1.155 1.183 1.146 1.183 512,197 1.1490 4.00%
2020-03-10 0 1.250 1.250 1.260 1.230 1.270 251,500 315,855 1.2559 1.137 1.137 1.146 1.119 1.155 276,432 1.1426 0.00%
2020-03-09 0 1.250 1.240 1.260 1.240 1.270 1,852,500 2,300,130 1.2416 1.137 1.128 1.146 1.128 1.155 2,036,147 1.1296 -0.79%
2020-03-06 0 1.260 1.260 1.270 1.260 1.280 25,000 31,515 1.2606 1.146 1.146 1.155 1.146 1.165 27,478 1.1469 0.00%
2020-03-05 0 1.260 1.260 1.290 1.260 1.290 2,500 3,185 1.2740 1.146 1.146 1.174 1.146 1.174 2,748 1.1591 -1.56%
2020-03-04 0 1.280 1.280 1.300 1.260 1.300 89,000 113,435 1.2746 1.165 1.165 1.183 1.146 1.183 97,823 1.1596 -1.54%
2020-03-03 0 1.300 1.280 1.290 1.280 1.300 16,500 21,150 1.2818 1.183 1.165 1.174 1.165 1.183 18,136 1.1662 1.56%
2020-03-02 0 1.280 1.280 1.290 1.280 1.320 77,000 99,190 1.2882 1.165 1.165 1.174 1.165 1.201 84,633 1.1720 1.59%
2020-02-28 0 1.260 1.260 1.300 1.260 1.340 66,000 83,605 1.2667 1.146 1.146 1.183 1.146 1.219 72,543 1.1525 -4.55%
2020-02-27 0 1.320 1.270 1.320 1.280 1.320 17,000 22,120 1.3012 1.201 1.155 1.201 1.165 1.201 18,685 1.1838 4.76%
2020-02-26 0 1.260 1.260 1.270 1.260 1.340 833,000 1,059,345 1.2717 1.146 1.146 1.155 1.146 1.219 915,579 1.1570 -2.33%
2020-02-25 0 1.290 1.290 1.320 1.290 1.330 88,000 113,635 1.2913 1.174 1.174 1.201 1.174 1.210 96,724 1.1748 -0.77%
2020-02-24 0 1.300 1.300 1.350 1.290 1.300 117,500 152,670 1.2993 1.183 1.183 1.228 1.174 1.183 129,148 1.1821 0.78%
2020-02-21 0 1.290 1.290 1.350 1.290 1.290 1,000 1,290 1.2900 1.174 1.174 1.228 1.174 1.174 1,099 1.1737 -0.77%
2020-02-20 0 1.300 1.300 1.350 1.290 1.330 161,000 212,260 1.3184 1.183 1.183 1.228 1.174 1.210 176,961 1.1995 -0.76%
2020-02-19 0 1.310 1.310 1.360 1.280 1.340 322,500 423,300 1.3126 1.192 1.192 1.237 1.165 1.219 354,471 1.1942 0.00%
2020-02-18 0 1.310 1.280 1.320 1.270 1.330 221,000 287,740 1.3020 1.192 1.165 1.201 1.155 1.210 242,909 1.1846 0.00%
2020-02-17 0 1.310 1.300 1.310 1.220 1.310 391,500 506,415 1.2935 1.192 1.183 1.192 1.110 1.192 430,311 1.1769 0.77%
2020-02-14 0 1.300 1.270 1.330 1.280 1.330 224,500 288,085 1.2832 1.183 1.155 1.210 1.165 1.210 246,756 1.1675 1.56%
2020-02-13 0 1.280 1.280 1.300 1.260 1.300 264,000 335,655 1.2714 1.165 1.165 1.183 1.146 1.183 290,172 1.1567 -3.76%
2020-02-12 0 1.330 1.310 1.330 1.310 1.330 10,000 13,270 1.3270 1.210 1.192 1.210 1.192 1.210 10,991 1.2073 1.53%
2020-02-11 0 1.310 1.310 1.330 1.290 1.330 71,000 93,250 1.3134 1.192 1.192 1.210 1.174 1.210 78,039 1.1949 -1.50%
2020-02-10 0 1.330 1.290 1.330 - - 0 0 - 1.210 1.174 1.210 - - 0 - 0.00%
2020-02-07 0 1.330 1.290 1.330 - - 0 0 - 1.210 1.174 1.210 - - 0 - 0.00%
2020-02-06 0 1.330 1.320 1.330 1.300 1.330 372,000 492,670 1.3244 1.210 1.201 1.210 1.183 1.210 408,878 1.2049 1.53%
2020-02-05 0 1.310 1.310 1.320 1.310 1.340 77,000 102,015 1.3249 1.192 1.192 1.201 1.192 1.219 84,633 1.2054 0.00%
2020-02-04 0 1.310 1.300 1.310 - - 0 0 - 1.192 1.183 1.192 - - 0 - 0.00%
2020-02-03 0 1.310 1.290 1.310 1.290 1.320 116,000 150,005 1.2931 1.192 1.174 1.192 1.174 1.201 127,500 1.1765 -0.76%
2020-01-31 0 1.320 1.320 1.330 1.290 1.330 333,500 433,840 1.3009 1.201 1.201 1.210 1.174 1.210 366,561 1.1835 1.54%
2020-01-30 0 1.300 1.300 1.310 1.290 1.350 867,500 1,145,155 1.3201 1.183 1.183 1.192 1.174 1.228 953,499 1.2010 -2.99%
2020-01-29 0 1.340 1.340 1.350 1.340 1.370 198,000 269,365 1.3604 1.219 1.219 1.228 1.219 1.246 217,629 1.2377 -2.90%
2020-01-24 0 1.380 1.380 1.400 1.360 1.400 22,500 31,240 1.3884 1.256 1.256 1.274 1.237 1.274 24,731 1.2632 1.47%
2020-01-23 0 1.360 1.350 1.360 1.370 1.410 523,500 721,090 1.3774 1.237 1.228 1.237 1.246 1.283 575,397 1.2532 -3.55%
2020-01-22 0 1.410 1.410 1.420 1.370 1.420 1,213,500 1,677,515 1.3824 1.283 1.283 1.292 1.246 1.292 1,333,800 1.2577 2.92%
2020-01-21 0 1.370 1.370 1.380 1.370 1.410 293,000 405,290 1.3832 1.246 1.246 1.256 1.246 1.283 322,046 1.2585 0.00%
2020-01-20 0 1.370 1.350 1.380 1.350 1.400 157,500 217,125 1.3786 1.246 1.228 1.256 1.228 1.274 173,114 1.2542 1.48%
2020-01-17 0 1.350 1.330 1.350 1.320 1.350 153,000 203,490 1.3300 1.228 1.210 1.228 1.201 1.228 168,168 1.2100 0.00%
2020-01-16 0 1.350 1.340 1.350 1.330 1.350 123,500 165,125 1.3370 1.228 1.219 1.228 1.210 1.228 135,743 1.2165 0.00%
2020-01-15 0 1.350 1.340 1.350 1.330 1.360 230,000 308,990 1.3434 1.228 1.219 1.228 1.210 1.237 252,801 1.2223 0.75%
2020-01-14 0 1.340 1.330 1.340 1.300 1.360 154,500 206,905 1.3392 1.219 1.210 1.219 1.183 1.237 169,816 1.2184 0.75%
2020-01-13 0 1.330 1.330 1.350 1.330 1.360 70,000 94,020 1.3431 1.210 1.210 1.228 1.210 1.237 76,939 1.2220 -0.75%
2020-01-10 0 1.340 1.330 1.350 1.330 1.350 198,000 265,455 1.3407 1.219 1.210 1.228 1.210 1.228 217,629 1.2198 0.75%
2020-01-09 0 1.330 1.330 1.380 1.330 1.380 609,500 814,550 1.3364 1.210 1.210 1.256 1.210 1.256 669,923 1.2159 0.00%
2020-01-08 0 1.330 1.330 1.400 1.330 1.400 226,500 308,240 1.3609 1.210 1.210 1.274 1.210 1.274 248,954 1.2381 -1.48%
2020-01-07 0 1.350 1.350 1.380 1.340 1.380 719,000 971,210 1.3508 1.228 1.228 1.256 1.219 1.256 790,278 1.2289 0.75%
2020-01-06 0 1.340 1.340 1.350 1.340 1.380 324,000 442,560 1.3659 1.219 1.219 1.228 1.219 1.256 356,120 1.2427 -2.19%
2020-01-03 0 1.370 1.370 1.400 1.370 1.410 109,500 153,200 1.3991 1.246 1.246 1.274 1.246 1.283 120,355 1.2729 0.74%
2020-01-02 0 1.360 1.360 1.400 1.340 1.360 184,500 248,915 1.3491 1.237 1.237 1.274 1.219 1.237 202,790 1.2274 0.74%
2019-12-31 0 1.350 1.350 1.450 1.350 1.350 1,500 2,025 1.3500 1.228 1.228 1.319 1.228 1.228 1,649 1.2282 0.00%
2019-12-30 0 1.350 1.350 1.370 1.350 1.470 33,500 46,535 1.3891 1.228 1.228 1.246 1.228 1.337 36,821 1.2638 -2.88%
2019-12-27 0 1.390 1.390 1.400 1.340 1.400 199,500 274,645 1.3767 1.265 1.265 1.274 1.219 1.274 219,277 1.2525 3.73%
2019-12-24 0 1.340 1.340 1.380 1.340 1.340 2,000 2,680 1.3400 1.219 1.219 1.256 1.219 1.219 2,198 1.2191 -0.74%
2019-12-23 0 1.350 1.350 1.380 1.350 1.380 104,500 141,470 1.3538 1.228 1.228 1.256 1.228 1.256 114,860 1.2317 0.00%
2019-12-20 0 1.350 1.350 1.380 1.350 1.380 189,500 258,065 1.3618 1.228 1.228 1.256 1.228 1.256 208,286 1.2390 -0.74%
2019-12-19 0 1.360 1.350 1.360 1.340 1.380 53,500 71,930 1.3445 1.237 1.228 1.237 1.219 1.256 58,804 1.2232 1.49%
2019-12-18 0 1.340 1.340 1.380 1.340 1.390 48,500 65,780 1.3563 1.219 1.219 1.256 1.219 1.265 53,308 1.2340 0.00%
2019-12-17 0 1.340 1.340 1.390 1.340 1.380 480,000 646,165 1.3462 1.219 1.219 1.265 1.219 1.256 527,585 1.2248 -0.74%
2019-12-16 0 1.350 1.350 1.360 1.350 1.380 98,000 133,390 1.3611 1.228 1.228 1.237 1.228 1.256 107,715 1.2384 -2.88%
2019-12-13 0 1.390 1.380 1.400 1.350 1.420 168,500 234,275 1.3904 1.265 1.256 1.274 1.228 1.292 185,204 1.2650 2.21%
2019-12-12 0 1.360 1.350 1.410 1.350 1.360 25,500 34,640 1.3584 1.237 1.228 1.283 1.228 1.237 28,028 1.2359 0.74%
2019-12-11 0 1.350 1.350 1.400 1.350 1.360 47,000 63,825 1.3580 1.228 1.228 1.274 1.228 1.237 51,659 1.2355 0.00%
2019-12-10 0 1.350 1.350 1.360 1.340 1.390 93,000 127,155 1.3673 1.228 1.228 1.237 1.219 1.265 102,220 1.2439 -1.46%
2019-12-09 0 1.370 1.340 1.360 1.360 1.380 8,000 10,890 1.3613 1.246 1.219 1.237 1.237 1.256 8,793 1.2385 1.48%
2019-12-06 0 1.350 1.350 1.390 1.350 1.440 112,500 156,900 1.3947 1.228 1.228 1.265 1.228 1.310 123,653 1.2689 0.00%
2019-12-05 0 1.350 1.350 1.390 1.350 1.350 1,000 1,350 1.3500 1.228 1.228 1.265 1.228 1.228 1,099 1.2282 0.00%
2019-12-04 0 1.350 1.350 1.370 1.340 1.450 381,500 517,760 1.3572 1.228 1.228 1.246 1.219 1.319 419,320 1.2348 0.00%
2019-12-03 0 1.350 1.350 1.360 1.350 1.390 188,505 255,696 1.3564 1.228 1.228 1.237 1.228 1.265 207,192 1.2341 0.00%
2019-12-02 0 1.350 1.350 1.370 1.350 1.400 335,000 453,330 1.3532 1.228 1.228 1.246 1.228 1.274 368,210 1.2312 0.00%
2019-11-29 0 1.350 1.350 1.360 1.350 1.370 182,500 248,035 1.3591 1.228 1.228 1.237 1.228 1.246 200,592 1.2365 -0.74%
2019-11-28 0 1.360 1.360 1.370 1.350 1.410 154,000 211,000 1.3701 1.237 1.237 1.246 1.228 1.283 169,267 1.2466 -0.73%
2019-11-27 0 1.370 1.370 1.390 1.360 1.430 179,000 248,605 1.3889 1.246 1.246 1.265 1.237 1.301 196,745 1.2636 -0.72%
2019-11-26 0 1.380 1.380 1.390 1.360 1.440 1,846,000 2,551,190 1.3820 1.256 1.256 1.265 1.237 1.310 2,029,003 1.2574 2.99%
2019-11-25 0 1.340 1.340 1.400 1.310 1.400 394,500 529,040 1.3410 1.219 1.219 1.274 1.192 1.274 433,609 1.2201 0.00%
2019-11-22 0 1.340 1.340 1.380 1.330 1.400 874,500 1,178,545 1.3477 1.219 1.219 1.256 1.210 1.274 961,193 1.2261 0.75%
2019-11-21 0 1.330 1.330 1.340 1.330 1.400 299,000 405,730 1.3570 1.210 1.210 1.219 1.210 1.274 328,641 1.2346 -3.62%
2019-11-20 0 1.380 1.380 1.430 1.380 1.460 484,000 682,865 1.4109 1.256 1.256 1.301 1.256 1.328 531,981 1.2836 -2.13%
2019-11-19 0 1.410 1.410 1.450 1.400 1.540 493,000 705,305 1.4306 1.283 1.283 1.319 1.274 1.401 541,873 1.3016 -0.70%
2019-11-18 0 1.420 1.420 1.440 1.410 1.510 248,800 361,635 1.4535 1.292 1.292 1.310 1.283 1.374 273,465 1.3224 -5.96%
2019-11-15 0 1.510 1.510 1.550 1.480 1.550 224,000 339,785 1.5169 1.374 1.374 1.410 1.347 1.410 246,206 1.3801 -1.31%
2019-11-14 0 1.530 1.500 1.530 1.490 1.550 62,500 95,165 1.5226 1.392 1.365 1.392 1.356 1.410 68,696 1.3853 2.68%
2019-11-13 0 1.490 1.490 1.500 1.480 1.550 106,500 163,260 1.5330 1.356 1.356 1.365 1.347 1.410 117,058 1.3947 -3.87%
2019-11-12 0 1.550 1.520 1.550 1.510 1.550 116,000 179,235 1.5451 1.410 1.383 1.410 1.374 1.410 127,500 1.4058 0.65%
2019-11-11 0 1.540 1.540 1.590 1.540 1.580 121,000 187,300 1.5479 1.401 1.401 1.447 1.401 1.437 132,995 1.4083 -2.53%
2019-11-08 0 1.580 1.580 1.600 1.550 1.600 50,500 79,730 1.5788 1.437 1.437 1.456 1.410 1.456 55,506 1.4364 -1.25%
2019-11-07 0 1.600 1.540 1.600 1.540 1.600 2,000 3,170 1.5850 1.456 1.401 1.456 1.401 1.456 2,198 1.4420 3.90%
2019-11-06 0 1.540 1.540 1.580 1.540 1.620 20,700 32,749 1.5821 1.401 1.401 1.437 1.401 1.474 22,752 1.4394 -2.53%
2019-11-05 0 1.580 1.580 1.590 1.510 1.600 288,000 450,760 1.5651 1.437 1.437 1.447 1.374 1.456 316,551 1.4240 2.60%
2019-11-04 0 1.540 1.530 1.590 1.520 1.600 66,500 103,300 1.5534 1.401 1.392 1.447 1.383 1.456 73,092 1.4133 -0.65%
2019-11-01 0 1.550 1.550 1.590 1.520 1.600 179,500 280,785 1.5643 1.410 1.410 1.447 1.383 1.456 197,295 1.4232 -3.73%
2019-10-31 0 1.610 1.590 1.600 1.510 1.610 175,500 279,410 1.5921 1.465 1.447 1.456 1.374 1.465 192,898 1.4485 0.62%
2019-10-30 0 1.600 1.560 1.600 1.550 1.610 52,000 83,245 1.6009 1.456 1.419 1.456 1.410 1.465 57,155 1.4565 0.63%
2019-10-29 0 1.590 1.550 1.590 1.500 1.610 58,000 92,500 1.5948 1.447 1.410 1.447 1.365 1.465 63,750 1.4510 5.30%
2019-10-28 0 1.510 1.510 1.640 1.510 1.520 11,500 17,465 1.5187 1.374 1.374 1.492 1.374 1.383 12,640 1.3817 -0.66%
2019-10-25 0 1.520 1.500 1.600 - - 0 0 - 1.383 1.365 1.456 - - 0 - 0.00%
2019-10-24 0 1.520 1.570 1.640 1.510 1.530 19,000 29,050 1.5289 1.383 1.428 1.492 1.374 1.392 20,884 1.3910 0.00%
2019-10-23 0 1.520 1.510 1.580 1.520 1.520 1,500 2,280 1.5200 1.383 1.374 1.437 1.383 1.383 1,649 1.3829 -3.80%
2019-10-22 0 1.580 1.510 1.600 1.520 1.580 4,000 6,155 1.5388 1.437 1.374 1.456 1.383 1.437 4,397 1.4000 -3.07%
2019-10-21 0 1.630 1.520 1.620 - - 0 0 - 1.483 1.383 1.474 - - 0 - -0.61%
2019-10-18 0 1.640 1.530 1.640 1.540 1.640 95,000 146,400 1.5411 1.492 1.392 1.492 1.401 1.492 104,418 1.4021 6.49%
2019-10-17 0 1.540 1.510 1.560 1.540 1.540 7,500 11,550 1.5400 1.401 1.374 1.419 1.401 1.401 8,244 1.4011 0.00%
2019-10-16 0 1.540 1.520 1.580 1.500 1.560 77,000 116,055 1.5072 1.401 1.383 1.437 1.365 1.419 84,633 1.3713 -2.53%
2019-10-15 0 1.580 1.520 1.560 1.520 1.580 3,000 4,620 1.5400 1.437 1.383 1.419 1.383 1.437 3,297 1.4011 3.27%
2019-10-14 0 1.530 1.530 1.570 1.530 1.630 568,000 878,710 1.5470 1.392 1.392 1.428 1.392 1.483 624,308 1.4075 -7.83%
2019-10-11 0 1.660 1.570 1.670 - - 0 0 - 1.510 1.428 1.519 - - 0 - 0.00%
2019-10-10 0 1.660 1.540 1.660 1.540 1.660 4,000 6,430 1.6075 1.510 1.401 1.510 1.401 1.510 4,397 1.4625 3.75%
2019-10-09 0 1.600 1.560 1.680 - - 0 0 - 1.456 1.419 1.528 - - 0 - 0.00%
2019-10-08 0 1.600 1.540 1.680 - - 0 0 - 1.456 1.401 1.528 - - 0 - 0.00%
2019-10-04 0 1.600 1.540 1.600 1.530 1.600 24,500 37,890 1.5465 1.456 1.401 1.456 1.392 1.456 26,929 1.4070 4.58%
2019-10-03 0 1.530 1.530 1.650 1.500 1.580 56,000 87,080 1.5550 1.392 1.392 1.501 1.365 1.437 61,552 1.4147 -4.38%
2019-10-02 0 1.600 1.530 1.610 1.590 1.690 143,500 230,695 1.6076 1.456 1.392 1.465 1.447 1.538 157,726 1.4626 3.90%
2019-09-30 0 1.540 1.530 1.540 1.530 1.600 27,500 42,325 1.5391 1.401 1.392 1.401 1.392 1.456 30,226 1.4003 -3.75%
2019-09-27 0 1.600 1.600 1.640 1.600 1.640 71,500 116,525 1.6297 1.456 1.456 1.492 1.456 1.492 78,588 1.4827 -3.03%
2019-09-26 0 1.650 1.600 1.650 1.620 1.650 36,000 58,950 1.6375 1.501 1.456 1.501 1.474 1.501 39,569 1.4898 3.77%
2019-09-25 0 1.590 1.580 1.590 1.590 1.630 121,000 194,410 1.6067 1.447 1.437 1.447 1.447 1.483 132,995 1.4618 -2.45%
2019-09-24 0 1.630 1.630 1.660 1.630 1.670 104,000 171,160 1.6458 1.483 1.483 1.510 1.483 1.519 114,310 1.4973 -1.81%
2019-09-23 0 1.660 1.660 1.680 1.660 1.690 59,500 100,295 1.6856 1.510 1.510 1.528 1.510 1.538 65,399 1.5336 0.61%
2019-09-20 0 1.650 1.640 1.700 1.640 1.700 91,000 151,055 1.6599 1.501 1.492 1.547 1.492 1.547 100,021 1.5102 -2.94%
2019-09-19 0 1.700 1.600 1.700 - - 0 0 - 1.547 1.456 1.547 - - 0 - 0.00%
2019-09-18 0 1.700 1.690 1.700 1.700 1.730 19,000 31,880 1.6779 1.547 1.538 1.547 1.547 1.574 20,884 1.5266 3.03%
2019-09-17 0 1.650 1.650 1.690 1.650 1.710 216,500 365,870 1.6899 1.501 1.501 1.538 1.501 1.556 237,963 1.5375 -3.51%
2019-09-16 0 1.710 1.730 1.740 1.680 1.730 87,500 149,770 1.7117 1.556 1.574 1.583 1.528 1.574 96,174 1.5573 1.18%
2019-09-13 0 1.690 1.690 1.700 1.610 1.690 147,000 246,045 1.6738 1.538 1.538 1.547 1.465 1.538 161,573 1.5228 6.29%
2019-09-12 0 1.590 1.590 1.650 1.590 1.650 21,000 33,450 1.5929 1.447 1.447 1.501 1.447 1.501 23,082 1.4492 -0.62%
2019-09-11 0 1.600 1.590 1.680 - - 0 0 - 1.456 1.447 1.528 - - 0 - 0.00%
2019-09-10 0 1.600 1.530 1.610 1.600 1.610 159,500 255,210 1.6001 1.456 1.392 1.465 1.456 1.465 175,312 1.4557 0.00%
2019-09-09 0 1.600 1.580 1.600 1.520 1.600 96,500 152,030 1.5754 1.456 1.437 1.456 1.383 1.456 106,066 1.4333 5.26%
2019-09-06 0 1.520 1.520 1.580 1.520 1.580 78,500 122,045 1.5547 1.383 1.383 1.437 1.383 1.437 86,282 1.4145 -2.56%
2019-09-05 0 1.560 1.500 1.560 1.560 1.560 18,000 28,080 1.5600 1.419 1.365 1.419 1.419 1.419 19,784 1.4193 1.96%
2019-09-04 0 1.530 1.510 1.550 1.500 1.560 98,000 149,700 1.5276 1.392 1.374 1.410 1.365 1.419 107,715 1.3898 2.00%
2019-09-03 0 1.500 1.500 1.530 1.480 1.540 92,500 139,795 1.5113 1.365 1.365 1.392 1.347 1.401 101,670 1.3750 0.00%
2019-09-02 0 1.500 1.500 1.520 1.480 1.550 114,700 171,988 1.4995 1.365 1.365 1.383 1.347 1.410 126,071 1.3642 -0.66%
2019-08-30 0 1.510 1.510 1.550 1.510 1.610 385,000 597,265 1.5513 1.374 1.374 1.410 1.374 1.465 423,167 1.4114 -6.79%
2019-08-29 0 1.620 1.620 1.670 1.600 1.690 25,500 41,345 1.6214 1.474 1.474 1.519 1.456 1.538 28,028 1.4751 -2.99%
2019-08-28 0 1.670 1.600 1.670 - - 0 0 - 1.519 1.456 1.519 - - 0 - -1.18%
2019-08-27 0 1.690 1.620 1.690 1.590 1.700 284,500 464,860 1.6340 1.538 1.474 1.538 1.447 1.547 312,704 1.4866 6.29%
2019-08-26 0 1.590 1.590 1.730 1.590 1.650 105,000 170,795 1.6266 1.447 1.447 1.574 1.447 1.501 115,409 1.4799 -5.36%
2019-08-23 0 1.680 1.650 1.700 1.650 1.700 244,500 406,620 1.6631 1.528 1.501 1.547 1.501 1.547 268,738 1.5131 1.82%
2019-08-22 0 1.650 1.650 1.690 1.650 1.740 216,500 364,160 1.6820 1.501 1.501 1.538 1.501 1.583 237,963 1.5303 -1.20%
2019-08-21 0 1.670 1.630 1.680 1.550 1.670 134,000 216,510 1.6157 1.519 1.483 1.528 1.410 1.519 147,284 1.4700 -0.60%
2019-08-20 0 1.680 1.590 1.670 1.590 1.680 86,500 140,585 1.6253 1.528 1.447 1.519 1.447 1.528 95,075 1.4787 6.33%
2019-08-19 0 1.580 1.550 1.590 1.540 1.590 45,500 70,995 1.5603 1.437 1.410 1.447 1.401 1.447 50,011 1.4196 2.60%
2019-08-16 0 1.540 1.400 1.540 1.460 1.540 121,000 182,795 1.5107 1.401 1.274 1.401 1.328 1.401 132,995 1.3744 4.76%
2019-08-15 0 1.470 1.400 1.470 1.370 1.480 222,000 323,330 1.4564 1.337 1.274 1.337 1.246 1.347 244,008 1.3251 0.00%
2019-08-14 0 1.470 1.380 1.470 1.370 1.480 410,500 578,320 1.4088 1.337 1.256 1.337 1.246 1.347 451,195 1.2818 5.00%
2019-08-13 0 1.400 1.380 1.430 1.350 1.460 256,000 353,405 1.3805 1.274 1.256 1.301 1.228 1.328 281,378 1.2560 -4.11%
2019-08-12 0 1.460 1.460 1.540 1.460 1.530 4,500 6,700 1.4889 1.328 1.328 1.401 1.328 1.392 4,946 1.3546 -2.67%
2019-08-09 0 1.500 1.500 1.570 1.500 1.590 128,000 193,765 1.5138 1.365 1.365 1.428 1.365 1.447 140,689 1.3773 -1.32%
2019-08-08 0 1.520 1.520 1.530 1.520 1.530 61,500 94,085 1.5298 1.383 1.383 1.392 1.383 1.392 67,597 1.3919 0.00%
2019-08-07 0 1.520 1.520 1.580 1.500 1.520 23,500 35,710 1.5196 1.383 1.383 1.437 1.365 1.383 25,830 1.3825 1.33%
2019-08-06 0 1.500 1.500 1.560 1.460 1.560 50,000 74,355 1.4871 1.365 1.365 1.419 1.328 1.419 54,957 1.3530 -2.60%
2019-08-05 0 1.540 1.530 1.580 1.490 1.650 161,500 250,090 1.5485 1.401 1.392 1.437 1.356 1.501 177,510 1.4089 -7.23%
2019-08-02 0 1.660 1.660 1.690 1.660 1.690 12,000 20,005 1.6671 1.510 1.510 1.538 1.510 1.538 13,190 1.5167 -1.78%
2019-08-01 0 1.690 1.670 1.690 1.670 1.690 4,000 6,700 1.6750 1.538 1.519 1.538 1.519 1.538 4,397 1.5239 -1.74%
2019-07-31 0 1.720 1.700 1.720 1.700 1.740 12,500 21,320 1.7056 1.565 1.547 1.565 1.547 1.583 13,739 1.5518 0.00%
2019-07-30 0 1.720 1.700 1.740 1.700 1.740 89,000 152,830 1.7172 1.565 1.547 1.583 1.547 1.583 97,823 1.5623 -1.71%
2019-07-29 0 1.750 1.740 1.760 1.750 1.770 35,000 61,790 1.7654 1.592 1.583 1.601 1.592 1.610 38,470 1.6062 -2.23%
2019-07-26 0 1.790 1.740 1.790 - - 0 0 - 1.629 1.583 1.629 - - 0 - 0.00%
2019-07-25 0 1.790 1.770 1.790 1.770 1.790 5,500 9,745 1.7718 1.629 1.610 1.629 1.610 1.629 6,045 1.6120 1.13%
2019-07-24 0 1.770 1.770 1.800 1.760 1.760 1,000 1,760 1.7600 1.610 1.610 1.638 1.601 1.601 1,099 1.6013 -1.67%
2019-07-23 0 1.800 1.770 1.810 1.800 1.810 11,000 19,900 1.8091 1.638 1.610 1.647 1.638 1.647 12,090 1.6459 -0.55%
2019-07-22 0 1.810 1.810 1.840 1.760 1.800 27,000 48,335 1.7902 1.647 1.647 1.674 1.601 1.638 29,677 1.6287 2.84%
2019-07-19 0 1.760 1.750 1.850 1.740 1.760 128,000 224,485 1.7538 1.601 1.592 1.683 1.583 1.601 140,689 1.5956 1.15%
2019-07-18 0 1.740 1.700 1.750 1.700 1.760 92,000 159,490 1.7336 1.583 1.547 1.592 1.547 1.601 101,120 1.5772 0.00%
2019-07-17 0 1.740 1.720 1.750 1.720 1.750 53,000 92,290 1.7413 1.583 1.565 1.592 1.565 1.592 58,254 1.5843 -0.57%
2019-07-16 0 1.750 1.730 1.750 1.740 1.770 10,500 18,290 1.7419 1.592 1.574 1.592 1.583 1.610 11,541 1.5848 -0.57%
2019-07-15 0 1.760 1.760 1.780 1.730 1.790 86,500 151,540 1.7519 1.601 1.601 1.619 1.574 1.629 95,075 1.5939 0.57%
2019-07-12 0 1.750 1.740 1.760 1.750 1.760 94,500 165,750 1.7540 1.592 1.583 1.601 1.592 1.601 103,868 1.5958 0.00%
2019-07-11 0 1.750 1.750 1.830 1.750 1.780 75,500 133,750 1.7715 1.592 1.592 1.665 1.592 1.619 82,985 1.6117 -1.13%
2019-07-10 0 1.770 1.760 1.830 1.760 1.770 35,000 61,605 1.7601 1.610 1.601 1.665 1.601 1.610 38,470 1.6014 0.00%
2019-07-09 0 1.770 1.770 1.800 1.770 1.800 53,000 94,260 1.7785 1.610 1.610 1.638 1.610 1.638 58,254 1.6181 0.00%
2019-07-08 0 1.770 1.770 1.810 1.760 1.810 94,500 168,085 1.7787 1.610 1.610 1.647 1.601 1.647 103,868 1.6183 -2.21%
2019-07-05 0 1.810 1.810 1.830 1.810 1.820 89,000 161,160 1.8108 1.647 1.647 1.665 1.647 1.656 97,823 1.6475 -1.63%
2019-07-04 0 1.840 1.790 1.840 1.800 1.840 62,000 112,320 1.8116 1.674 1.629 1.674 1.638 1.674 68,146 1.6482 3.37%
2019-07-03 0 1.780 1.770 1.800 1.750 1.810 96,000 171,585 1.7873 1.619 1.610 1.638 1.592 1.647 105,517 1.6261 2.30%
2019-07-02 0 1.740 1.740 1.770 1.740 1.770 22,500 39,460 1.7538 1.583 1.583 1.610 1.583 1.610 24,731 1.5956 0.00%
2019-06-28 0 1.740 1.740 1.770 1.730 1.770 77,500 134,830 1.7397 1.583 1.583 1.610 1.574 1.610 85,183 1.5828 0.00%
2019-06-27 0 1.740 1.730 1.750 1.730 1.760 77,000 134,020 1.7405 1.583 1.574 1.592 1.574 1.601 84,633 1.5835 1.16%
2019-06-26 0 1.720 1.720 1.750 1.720 1.750 105,000 181,725 1.7307 1.565 1.565 1.592 1.565 1.592 115,409 1.5746 0.00%
2019-06-25 0 1.720 1.720 1.740 1.720 1.750 105,000 182,475 1.7379 1.565 1.565 1.583 1.565 1.592 115,409 1.5811 -1.15%
2019-06-24 0 1.740 1.720 1.750 1.720 1.750 12,000 20,665 1.7221 1.583 1.565 1.592 1.565 1.592 13,190 1.5668 1.16%
2019-06-21 0 1.720 1.720 1.750 1.710 1.750 12,500 21,650 1.7320 1.565 1.565 1.592 1.556 1.592 13,739 1.5758 -1.15%
2019-06-20 0 1.740 1.720 1.740 1.700 1.740 117,000 202,335 1.7294 1.583 1.565 1.583 1.547 1.583 128,599 1.5734 0.58%
2019-06-19 0 1.730 1.700 1.730 1.660 1.740 213,000 364,525 1.7114 1.574 1.547 1.574 1.510 1.583 234,116 1.5570 0.00%
2019-06-18 0 1.730 1.660 1.730 1.650 1.730 201,500 339,635 1.6855 1.574 1.510 1.574 1.501 1.574 221,476 1.5335 2.37%
2019-06-17 0 1.690 1.680 1.730 1.690 1.730 66,000 112,175 1.6996 1.538 1.528 1.574 1.538 1.574 72,543 1.5463 -1.17%
2019-06-14 0 1.710 1.710 1.750 1.700 1.760 80,000 136,585 1.7073 1.556 1.556 1.592 1.547 1.601 87,931 1.5533 0.59%
2019-06-13 0 1.700 1.700 1.770 1.690 1.750 56,600 96,443 1.7039 1.547 1.547 1.610 1.538 1.592 62,211 1.5503 -1.16%
2019-06-12 0 1.720 1.740 1.750 1.720 1.770 101,500 176,015 1.7341 1.565 1.583 1.592 1.565 1.610 111,562 1.5777 -0.58%
2019-06-11 0 1.730 1.720 1.790 1.710 1.770 87,000 151,665 1.7433 1.574 1.565 1.629 1.556 1.610 95,625 1.5860 0.00%
2019-06-10 0 1.730 1.730 1.770 1.730 1.770 65,000 113,320 1.7434 1.574 1.574 1.610 1.574 1.610 71,444 1.5861 -1.14%
2019-06-06 0 1.750 1.750 1.790 1.750 1.750 13,000 22,750 1.7500 1.592 1.592 1.629 1.592 1.592 14,289 1.5922 0.00%
2019-06-05 0 1.750 1.750 1.790 1.750 1.810 90,000 158,455 1.7606 1.592 1.592 1.629 1.592 1.647 98,922 1.6018 0.00%
2019-06-04 0 1.750 1.750 1.790 1.750 1.800 123,000 217,590 1.7690 1.592 1.592 1.629 1.592 1.638 135,194 1.6095 -0.57%
2019-06-03 0 1.760 1.760 1.790 1.750 1.810 74,500 132,045 1.7724 1.601 1.601 1.629 1.592 1.647 81,886 1.6126 -1.68%
2019-05-31 0 1.790 1.780 1.820 1.780 1.820 21,000 37,670 1.7938 1.629 1.619 1.656 1.619 1.656 23,082 1.6320 -1.10%
2019-05-30 0 1.810 1.790 1.810 1.700 1.810 268,500 466,800 1.7385 1.647 1.629 1.647 1.547 1.647 295,118 1.5817 4.02%
2019-05-29 0 1.800 1.790 1.830 1.720 1.850 273,000 489,965 1.7947 1.583 1.574 1.609 1.513 1.627 310,411 1.5784 -0.55%
2019-05-28 0 1.810 1.780 1.860 1.750 1.860 920,500 1,670,450 1.8147 1.592 1.565 1.636 1.539 1.636 1,046,642 1.5960 0.00%
2019-05-27 0 1.810 1.820 1.840 1.780 1.920 1,030,000 1,866,285 1.8119 1.592 1.601 1.618 1.565 1.689 1,171,147 1.5936 -5.73%
2019-05-24 0 1.920 1.920 1.950 1.880 1.950 210,000 402,230 1.9154 1.689 1.689 1.715 1.653 1.715 238,778 1.6845 -2.04%
2019-05-23 0 1.960 1.940 1.960 1.940 1.970 261,000 508,960 1.9500 1.724 1.706 1.724 1.706 1.733 296,766 1.7150 -0.51%
2019-05-22 0 1.970 1.950 1.980 1.950 2.000 181,000 354,125 1.9565 1.733 1.715 1.741 1.715 1.759 205,803 1.7207 -1.01%
2019-05-21 0 1.990 1.960 2.020 1.980 2.030 147,500 293,970 1.9930 1.750 1.724 1.777 1.741 1.785 167,713 1.7528 0.51%
2019-05-20 0 1.980 1.970 2.010 1.970 2.090 248,000 496,060 2.0002 1.741 1.733 1.768 1.733 1.838 281,985 1.7592 -3.88%
2019-05-17 0 2.060 2.040 2.060 2.040 2.070 21,500 43,895 2.0416 1.812 1.794 1.812 1.794 1.821 24,446 1.7956 0.98%
2019-05-16 0 2.040 2.040 2.050 2.030 2.070 124,000 252,575 2.0369 1.794 1.794 1.803 1.785 1.821 140,992 1.7914 0.99%
2019-05-15 0 2.020 2.010 2.040 2.000 2.120 1,037,500 2,116,050 2.0396 1.777 1.768 1.794 1.759 1.864 1,179,675 1.7938 -0.49%
2019-05-14 0 2.030 2.030 2.060 2.020 2.110 641,500 1,312,675 2.0463 1.785 1.785 1.812 1.777 1.856 729,409 1.7996 -3.79%
2019-05-10 0 2.110 2.110 2.180 2.100 2.170 190,500 403,875 2.1201 1.856 1.856 1.917 1.847 1.908 216,605 1.8646 -0.47%
2019-05-09 0 2.120 2.120 2.160 2.120 2.200 159,000 340,165 2.1394 1.864 1.864 1.900 1.864 1.935 180,789 1.8816 -1.85%
2019-05-08 0 2.160 2.160 2.200 2.160 2.200 149,000 324,935 2.1808 1.900 1.900 1.935 1.900 1.935 169,418 1.9179 -2.26%
2019-05-07 0 2.210 2.200 2.210 2.200 2.230 89,000 196,540 2.2083 1.944 1.935 1.944 1.935 1.961 101,196 1.9422 0.00%
2019-05-06 0 2.210 2.200 2.220 2.200 2.230 269,500 596,115 2.2119 1.944 1.935 1.952 1.935 1.961 306,431 1.9453 -2.64%
2019-05-03 0 2.270 2.230 2.270 2.230 2.270 116,000 260,565 2.2463 1.996 1.961 1.996 1.961 1.996 131,896 1.9755 0.44%
2019-05-02 0 2.260 2.260 2.290 2.250 2.290 28,000 63,040 2.2514 1.988 1.988 2.014 1.979 2.014 31,837 1.9801 0.00%
2019-04-30 0 2.260 2.250 2.270 2.260 2.270 50,500 114,470 2.2667 1.988 1.979 1.996 1.988 1.996 57,420 1.9935 -0.88%
2019-04-29 0 2.280 2.270 2.280 2.260 2.310 126,500 287,690 2.2742 2.005 1.996 2.005 1.988 2.032 143,835 2.0001 -0.44%
2019-04-26 0 2.290 2.280 2.290 2.260 2.310 133,500 305,610 2.2892 2.014 2.005 2.014 1.988 2.032 151,794 2.0133 0.88%
2019-04-25 0 2.270 2.270 2.290 2.260 2.320 238,500 545,185 2.2859 1.996 1.996 2.014 1.988 2.040 271,183 2.0104 -2.16%
2019-04-24 0 2.320 2.310 2.330 2.240 2.340 479,000 1,093,475 2.2828 2.040 2.032 2.049 1.970 2.058 544,640 2.0077 2.20%
2019-04-23 0 2.270 2.230 2.270 2.230 2.280 342,500 768,575 2.2440 1.996 1.961 1.996 1.961 2.005 389,435 1.9736 -0.87%
2019-04-18 0 2.290 2.260 2.290 2.270 2.310 101,500 231,745 2.2832 2.014 1.988 2.014 1.996 2.032 115,409 2.0080 1.33%
2019-04-17 0 2.260 2.260 2.310 2.250 2.310 85,500 194,550 2.2754 1.988 1.988 2.032 1.979 2.032 97,217 2.0012 -1.31%
2019-04-16 0 2.290 2.270 2.300 2.270 2.300 65,000 149,265 2.2964 2.014 1.996 2.023 1.996 2.023 73,907 2.0196 1.78%
2019-04-15 0 2.250 2.240 2.270 2.250 2.340 286,000 649,420 2.2707 1.979 1.970 1.996 1.979 2.058 325,192 1.9970 0.00%
2019-04-12 0 2.250 2.230 2.280 2.230 2.300 515,000 1,162,510 2.2573 1.979 1.961 2.005 1.961 2.023 585,573 1.9853 -1.32%
2019-04-11 0 2.280 2.280 2.290 2.270 2.320 170,500 390,370 2.2896 2.005 2.005 2.014 1.996 2.040 193,865 2.0136 -1.72%
2019-04-10 0 2.320 2.310 2.330 2.320 2.360 139,000 324,970 2.3379 2.040 2.032 2.049 2.040 2.076 158,048 2.0561 -0.85%
2019-04-09 0 2.340 2.340 2.350 2.330 2.360 98,000 229,855 2.3455 2.058 2.058 2.067 2.049 2.076 111,430 2.0628 -0.85%
2019-04-08 0 2.360 2.350 2.360 2.340 2.360 141,000 331,775 2.3530 2.076 2.067 2.076 2.058 2.076 160,322 2.0694 0.43%
2019-04-04 0 2.350 2.350 2.360 2.330 2.380 444,000 1,043,410 2.3500 2.067 2.067 2.076 2.049 2.093 504,844 2.0668 -0.84%
2019-04-03 0 2.370 2.330 2.370 2.280 2.370 187,500 437,900 2.3355 2.084 2.049 2.084 2.005 2.084 213,194 2.0540 0.42%
2019-04-02 0 2.360 2.340 2.360 2.350 2.370 200,000 472,590 2.3630 2.076 2.058 2.076 2.067 2.084 227,407 2.0782 -0.42%
2019-04-01 0 2.370 2.350 2.370 2.350 2.390 549,000 1,296,275 2.3612 2.084 2.067 2.084 2.067 2.102 624,233 2.0766 -0.42%
2019-03-29 0 2.380 2.380 2.390 2.360 2.430 249,500 597,820 2.3961 2.093 2.093 2.102 2.076 2.137 283,690 2.1073 -0.83%
2019-03-28 0 2.400 2.400 2.410 2.370 2.420 205,500 493,835 2.4031 2.111 2.111 2.120 2.084 2.128 233,661 2.1135 0.84%
2019-03-27 0 2.380 2.360 2.410 2.360 2.430 190,500 455,205 2.3895 2.093 2.076 2.120 2.076 2.137 216,605 2.1015 0.42%
2019-03-26 0 2.370 2.360 2.380 2.360 2.420 192,500 456,995 2.3740 2.084 2.076 2.093 2.076 2.128 218,879 2.0879 0.42%
2019-03-25 0 2.360 2.340 2.360 2.320 2.380 479,500 1,121,605 2.3391 2.076 2.058 2.076 2.040 2.093 545,209 2.0572 -0.42%
2019-03-22 0 2.370 2.380 2.390 2.370 2.420 473,500 1,129,420 2.3853 2.084 2.093 2.102 2.084 2.128 538,386 2.0978 -1.25%
2019-03-21 0 2.400 2.400 2.430 2.400 2.460 695,500 1,677,780 2.4123 2.111 2.111 2.137 2.111 2.164 790,808 2.1216 -2.04%
2019-03-20 0 2.450 2.440 2.450 2.420 2.470 165,000 403,494 2.4454 2.155 2.146 2.155 2.128 2.172 187,611 2.1507 0.00%
2019-03-19 0 2.450 2.450 2.480 2.440 2.520 265,000 651,935 2.4601 2.155 2.155 2.181 2.146 2.216 301,315 2.1636 -3.54%
2019-03-18 0 2.540 2.500 2.540 2.420 2.560 1,814,500 4,568,190 2.5176 2.234 2.199 2.234 2.128 2.251 2,063,152 2.2142 2.42%
2019-03-15 0 2.480 2.440 2.480 2.400 2.550 4,487,500 11,020,850 2.4559 2.181 2.146 2.181 2.111 2.243 5,102,448 2.1599 -11.43%
2019-03-14 0 2.800 2.800 2.810 2.740 2.820 694,000 1,934,180 2.7870 2.463 2.463 2.471 2.410 2.480 789,103 2.4511 1.82%
2019-03-13 0 2.750 2.730 2.750 2.680 2.750 215,500 583,710 2.7086 2.419 2.401 2.419 2.357 2.419 245,031 2.3822 2.61%
2019-03-12 0 2.680 2.650 2.690 2.680 2.690 121,000 324,370 2.6807 2.357 2.331 2.366 2.357 2.366 137,581 2.3577 0.00%
2019-03-11 0 2.680 2.650 2.680 2.600 2.680 237,000 625,240 2.6381 2.357 2.331 2.357 2.287 2.357 269,477 2.3202 3.88%
2019-03-08 0 2.580 2.580 2.600 2.580 2.680 249,500 654,610 2.6237 2.269 2.269 2.287 2.269 2.357 283,690 2.3075 -3.37%
2019-03-07 0 2.670 2.690 2.710 2.650 2.760 223,500 602,010 2.6936 2.348 2.366 2.383 2.331 2.427 254,128 2.3689 -2.55%
2019-03-06 0 2.740 2.740 2.750 2.700 2.760 208,500 569,650 2.7321 2.410 2.410 2.419 2.375 2.427 237,072 2.4029 0.00%
2019-03-05 0 2.740 2.740 2.780 2.700 2.800 139,500 384,715 2.7578 2.410 2.410 2.445 2.375 2.463 158,617 2.4254 -0.72%
2019-03-04 0 2.760 2.760 2.790 2.750 2.810 120,800 335,388 2.7764 2.427 2.427 2.454 2.419 2.471 137,354 2.4418 0.00%
2019-03-01 0 2.760 2.730 2.770 2.710 2.770 24,500 67,545 2.7569 2.427 2.401 2.436 2.383 2.436 27,857 2.4247 1.10%
2019-02-28 0 2.730 2.730 2.770 2.730 2.770 18,500 50,705 2.7408 2.401 2.401 2.436 2.401 2.436 21,035 2.4105 -1.44%
2019-02-27 0 2.770 2.740 2.770 2.740 2.810 84,000 231,410 2.7549 2.436 2.410 2.436 2.410 2.471 95,511 2.4229 1.84%
2019-02-26 0 2.720 2.720 2.730 2.630 2.730 613,000 1,651,300 2.6938 2.392 2.392 2.401 2.313 2.401 697,003 2.3691 1.12%
2019-02-25 0 2.690 2.690 2.720 2.680 2.740 349,000 943,725 2.7041 2.366 2.366 2.392 2.357 2.410 396,826 2.3782 -1.82%
2019-02-22 0 2.740 2.720 2.750 2.710 2.810 190,000 519,640 2.7349 2.410 2.392 2.419 2.383 2.471 216,037 2.4053 -0.36%
2019-02-21 0 2.750 2.720 2.750 2.720 2.800 306,000 840,880 2.7480 2.419 2.392 2.419 2.392 2.463 347,933 2.4168 1.10%
2019-02-20 0 2.720 2.720 2.740 2.690 2.750 180,200 491,083 2.7252 2.392 2.392 2.410 2.366 2.419 204,894 2.3968 -1.09%
2019-02-19 0 2.750 2.720 2.750 2.720 2.810 86,500 238,415 2.7562 2.419 2.392 2.419 2.392 2.471 98,354 2.4241 0.36%
2019-02-18 0 2.740 2.720 2.740 2.740 2.750 177,500 486,695 2.7419 2.410 2.392 2.410 2.410 2.419 201,824 2.4115 1.86%
2019-02-15 0 2.690 2.690 2.710 2.640 2.790 402,000 1,081,885 2.6913 2.366 2.366 2.383 2.322 2.454 457,088 2.3669 -4.27%
2019-02-14 0 2.810 2.780 2.810 2.760 2.840 233,000 651,515 2.7962 2.471 2.445 2.471 2.427 2.498 264,929 2.4592 -0.35%
2019-02-13 0 2.820 2.800 2.820 2.790 2.820 162,000 455,255 2.8102 2.480 2.463 2.480 2.454 2.480 184,200 2.4715 0.71%
2019-02-12 0 2.800 2.790 2.820 2.730 2.820 691,500 1,921,315 2.7785 2.463 2.454 2.480 2.401 2.480 786,260 2.4436 1.08%
2019-02-11 0 2.770 2.750 2.770 2.650 2.770 382,500 1,031,645 2.6971 2.436 2.419 2.436 2.331 2.436 434,916 2.3721 4.92%
2019-02-08 0 2.640 2.640 2.650 2.480 2.670 1,376,000 3,524,935 2.5617 2.322 2.322 2.331 2.181 2.348 1,564,561 2.2530 1.93%
2019-02-04 0 2.590 2.560 2.590 2.580 2.620 51,500 133,145 2.5853 2.278 2.251 2.278 2.269 2.304 58,557 2.2738 0.39%
2019-02-01 0 2.580 2.550 2.580 2.530 2.590 247,500 630,410 2.5471 2.269 2.243 2.269 2.225 2.278 281,416 2.2401 0.00%
2019-01-31 0 2.580 2.550 2.580 2.550 2.660 85,000 220,885 2.5986 2.269 2.243 2.269 2.243 2.339 96,648 2.2855 -0.77%
2019-01-30 0 2.600 2.580 2.600 2.580 2.630 163,000 422,505 2.5921 2.287 2.269 2.287 2.269 2.313 185,337 2.2797 0.78%
2019-01-29 0 2.580 2.530 2.580 2.510 2.590 40,000 101,235 2.5309 2.269 2.225 2.269 2.207 2.278 45,481 2.2259 1.98%
2019-01-28 0 2.530 2.530 2.590 2.520 2.620 104,000 265,775 2.5555 2.225 2.225 2.278 2.216 2.304 118,252 2.2475 -1.56%
2019-01-25 0 2.570 2.550 2.580 2.530 2.680 235,000 603,680 2.5689 2.260 2.243 2.269 2.225 2.357 267,203 2.2593 -1.91%
2019-01-24 0 2.620 2.620 2.630 2.460 2.700 724,000 1,884,170 2.6024 2.304 2.304 2.313 2.164 2.375 823,214 2.2888 4.80%
2019-01-23 0 2.500 2.470 2.500 2.430 2.500 362,500 898,805 2.4795 2.199 2.172 2.199 2.137 2.199 412,176 2.1806 1.21%
2019-01-22 0 2.470 2.460 2.470 2.450 2.560 284,500 701,070 2.4642 2.172 2.164 2.172 2.155 2.251 323,487 2.1672 -1.20%
2019-01-21 0 2.500 2.490 2.500 2.460 2.590 176,000 438,760 2.4930 2.199 2.190 2.199 2.164 2.278 200,118 2.1925 0.00%
2019-01-18 0 2.500 2.500 2.540 2.450 2.500 393,500 976,055 2.4804 2.199 2.199 2.234 2.155 2.199 447,424 2.1815 0.00%
2019-01-17 0 2.500 2.490 2.500 2.500 2.650 1,393,500 3,525,080 2.5297 2.199 2.190 2.199 2.199 2.331 1,584,459 2.2248 -3.10%
2019-01-16 0 2.580 2.560 2.580 2.330 2.590 5,238,500 12,791,025 2.4417 2.269 2.251 2.269 2.049 2.278 5,956,362 2.1475 21.70%
2019-01-15 0 2.120 2.120 2.140 2.100 2.190 21,000 44,465 2.1174 1.864 1.864 1.882 1.847 1.926 23,878 1.8622 2.91%
2019-01-14 0 2.060 2.060 2.150 2.050 2.150 133,000 280,685 2.1104 1.812 1.812 1.891 1.803 1.891 151,226 1.8561 -3.74%
2019-01-11 0 2.140 2.120 2.140 2.080 2.140 37,000 78,915 2.1328 1.882 1.864 1.882 1.829 1.882 42,070 1.8758 2.88%
2019-01-10 0 2.080 2.080 2.130 2.040 2.180 65,500 138,140 2.1090 1.829 1.829 1.873 1.794 1.917 74,476 1.8548 0.48%
2019-01-09 0 2.070 2.070 2.100 2.040 2.100 88,500 184,805 2.0882 1.821 1.821 1.847 1.794 1.847 100,628 1.8365 0.49%
2019-01-08 0 2.060 2.050 2.080 2.030 2.080 78,000 160,090 2.0524 1.812 1.803 1.829 1.785 1.829 88,689 1.8051 0.98%
2019-01-07 0 2.040 2.040 2.080 - - 0 0 - 1.794 1.794 1.829 - - 0 - 1.49%
2019-01-04 0 2.010 2.010 2.070 2.000 2.030 109,500 220,745 2.0159 1.768 1.768 1.821 1.759 1.785 124,505 1.7730 0.50%
2019-01-03 0 2.000 1.990 2.020 2.000 2.040 280,500 564,725 2.0133 1.759 1.750 1.777 1.759 1.794 318,939 1.7706 -0.50%
2019-01-02 0 2.010 2.010 2.030 2.010 2.100 227,500 468,600 2.0598 1.768 1.768 1.785 1.768 1.847 258,676 1.8115 -4.29%
2018-12-31 0 2.100 2.100 2.130 2.050 2.050 7,000 14,350 2.0500 1.847 1.847 1.873 1.803 1.803 7,959 1.8029 0.00%
2018-12-28 0 2.100 2.070 2.140 2.030 2.110 137,500 283,625 2.0627 1.847 1.821 1.882 1.785 1.856 156,342 1.8141 0.48%
2018-12-27 0 2.090 2.050 2.100 2.050 2.140 174,500 363,165 2.0812 1.838 1.803 1.847 1.803 1.882 198,413 1.8304 1.46%
2018-12-24 0 2.060 2.060 2.150 2.050 2.130 396,500 831,970 2.0983 1.812 1.812 1.891 1.803 1.873 450,835 1.8454 -5.50%
2018-12-21 0 2.180 2.070 2.190 2.050 2.200 217,500 463,005 2.1288 1.917 1.821 1.926 1.803 1.935 247,305 1.8722 5.31%
2018-12-20 0 2.070 2.050 2.090 2.030 2.070 325,500 670,550 2.0601 1.821 1.803 1.838 1.785 1.821 370,105 1.8118 -1.43%
2018-12-19 0 2.100 2.060 2.100 2.050 2.140 12,000 24,910 2.0758 1.847 1.812 1.847 1.803 1.882 13,644 1.8257 -0.47%
2018-12-18 0 2.110 2.110 2.150 2.050 2.130 261,000 541,755 2.0757 1.856 1.856 1.891 1.803 1.873 296,766 1.8255 0.96%
2018-12-17 0 2.090 2.090 2.110 2.080 2.140 213,500 450,745 2.1112 1.838 1.838 1.856 1.829 1.882 242,757 1.8568 -1.88%
2018-12-14 0 2.130 2.120 2.150 2.130 2.200 46,000 99,320 2.1591 1.873 1.864 1.891 1.873 1.935 52,304 1.8989 -3.18%
2018-12-13 0 2.200 2.140 2.200 2.180 2.210 111,000 243,400 2.1928 1.935 1.882 1.935 1.917 1.944 126,211 1.9285 0.00%
2018-12-12 0 2.200 2.150 2.200 2.190 2.210 88,500 194,870 2.2019 1.935 1.891 1.935 1.926 1.944 100,628 1.9365 0.46%
2018-12-11 0 2.190 2.150 2.190 2.190 2.200 61,000 134,080 2.1980 1.926 1.891 1.926 1.926 1.935 69,359 1.9331 0.92%
2018-12-10 0 2.170 2.170 2.200 2.160 2.170 45,000 97,490 2.1664 1.908 1.908 1.935 1.900 1.908 51,167 1.9053 0.93%
2018-12-07 0 2.150 2.150 2.160 2.150 2.200 47,000 102,055 2.1714 1.891 1.891 1.900 1.891 1.935 53,441 1.9097 0.00%
2018-12-06 0 2.150 2.150 2.200 2.150 2.250 378,000 831,450 2.1996 1.891 1.891 1.935 1.891 1.979 429,800 1.9345 -2.27%
2018-12-05 0 2.200 2.200 2.240 2.180 2.240 114,000 251,300 2.2044 1.935 1.935 1.970 1.917 1.970 129,622 1.9387 -0.45%
2018-12-04 0 2.210 2.210 2.250 2.200 2.330 185,000 419,835 2.2694 1.944 1.944 1.979 1.935 2.049 210,352 1.9959 -3.07%
2018-12-03 0 2.280 2.300 2.330 2.170 2.300 347,000 770,640 2.2209 2.005 2.023 2.049 1.908 2.023 394,551 1.9532 -4.20%
2018-11-30 0 2.380 2.390 2.400 2.150 2.390 286,000 653,530 2.2851 2.093 2.102 2.111 1.891 2.102 325,192 2.0097 10.19%
2018-11-29 0 2.160 2.150 2.180 2.150 2.160 17,000 36,560 2.1506 1.900 1.891 1.917 1.891 1.900 19,330 1.8914 0.93%
2018-11-28 0 2.140 2.140 2.180 2.130 2.200 27,000 59,155 2.1909 1.882 1.882 1.917 1.873 1.935 30,700 1.9269 -1.38%
2018-11-27 0 2.170 2.170 2.180 2.130 2.180 85,000 183,205 2.1554 1.908 1.908 1.917 1.873 1.917 96,648 1.8956 0.93%
2018-11-26 0 2.150 2.150 2.170 2.150 2.150 46,000 98,900 2.1500 1.891 1.891 1.908 1.891 1.891 52,304 1.8909 0.00%
2018-11-23 0 2.150 2.150 2.190 2.110 2.150 249,000 534,495 2.1466 1.891 1.891 1.926 1.856 1.891 283,122 1.8879 1.90%
2018-11-22 0 2.110 2.110 2.160 2.070 2.120 66,000 138,860 2.1039 1.856 1.856 1.900 1.821 1.864 75,044 1.8504 -1.86%
2018-11-21 0 2.150 2.110 2.150 2.110 2.190 116,500 251,615 2.1598 1.891 1.856 1.891 1.856 1.926 132,465 1.8995 3.86%
2018-11-20 0 2.070 2.070 2.130 2.050 2.140 134,000 283,715 2.1173 1.821 1.821 1.873 1.803 1.882 152,363 1.8621 -2.36%
2018-11-19 0 2.120 2.100 2.130 2.090 2.210 339,500 729,200 2.1479 1.864 1.847 1.873 1.838 1.944 386,024 1.8890 -3.20%
2018-11-16 0 2.190 2.190 2.200 2.090 2.200 48,500 102,645 2.1164 1.926 1.926 1.935 1.838 1.935 55,146 1.8613 -0.45%
2018-11-15 0 2.200 2.190 2.200 2.150 2.210 202,500 444,480 2.1950 1.935 1.926 1.935 1.891 1.944 230,250 1.9304 4.76%
2018-11-14 0 2.100 2.100 2.150 2.090 2.120 8,000 16,875 2.1094 1.847 1.847 1.891 1.838 1.864 9,096 1.8552 0.96%
2018-11-13 0 2.080 2.070 2.090 - - 0 0 - 1.829 1.821 1.838 - - 0 - 0.00%
2018-11-12 0 2.080 2.050 2.120 - - 0 0 - 1.829 1.803 1.864 - - 0 - 0.00%
2018-11-09 0 2.080 2.070 2.120 2.070 2.080 120,500 250,080 2.0754 1.829 1.821 1.864 1.821 1.829 137,013 1.8252 0.00%
2018-11-08 0 2.080 2.070 2.090 2.070 2.080 18,500 38,475 2.0797 1.829 1.821 1.838 1.821 1.829 21,035 1.8291 0.97%
2018-11-07 0 2.060 2.060 2.120 - - 0 0 - 1.812 1.812 1.864 - - 0 - 0.00%
2018-11-06 0 2.060 2.060 2.120 2.050 2.060 81,000 166,805 2.0593 1.812 1.812 1.864 1.803 1.812 92,100 1.8111 0.00%
2018-11-05 0 2.060 2.060 2.120 2.060 2.100 31,500 65,730 2.0867 1.812 1.812 1.864 1.812 1.847 35,817 1.8352 -2.83%
2018-11-02 0 2.120 2.100 2.120 2.050 2.120 233,000 484,060 2.0775 1.864 1.847 1.864 1.803 1.864 264,929 1.8271 1.44%
2018-11-01 0 2.090 2.040 2.090 2.010 2.150 101,500 209,860 2.0676 1.838 1.794 1.838 1.768 1.891 115,409 1.8184 1.95%
2018-10-31 0 2.050 2.070 2.090 2.000 2.110 518,500 1,056,760 2.0381 1.803 1.821 1.838 1.759 1.856 589,553 1.7925 0.00%
2018-10-30 0 2.050 2.010 2.070 2.010 2.110 271,000 561,980 2.0737 1.803 1.768 1.821 1.768 1.856 308,137 1.8238 -2.84%
2018-10-29 0 2.110 2.110 2.130 2.110 2.200 200,500 433,445 2.1618 1.856 1.856 1.873 1.856 1.935 227,976 1.9013 -5.80%
2018-10-26 0 2.240 2.230 2.250 2.230 2.250 8,500 19,015 2.2371 1.970 1.961 1.979 1.961 1.979 9,665 1.9674 0.00%
2018-10-25 0 2.240 2.240 2.350 2.230 2.340 54,500 122,785 2.2529 1.970 1.970 2.067 1.961 2.058 61,968 1.9814 -4.68%
2018-10-24 0 2.350 2.250 2.350 2.230 2.360 24,000 55,900 2.3292 2.067 1.979 2.067 1.961 2.076 27,289 2.0485 -0.42%
2018-10-23 0 2.360 2.240 2.360 2.240 2.360 149,500 339,095 2.2682 2.076 1.970 2.076 1.970 2.076 169,987 1.9948 2.16%
2018-10-22 0 2.310 2.310 2.360 2.310 2.330 28,500 66,125 2.3202 2.032 2.032 2.076 2.032 2.049 32,406 2.0405 0.00%
2018-10-19 0 2.310 2.310 2.350 2.260 2.350 205,000 477,620 2.3299 2.032 2.032 2.067 1.988 2.067 233,092 2.0491 1.76%
2018-10-18 0 2.270 2.270 2.300 2.270 2.290 45,500 103,945 2.2845 1.996 1.996 2.023 1.996 2.014 51,735 2.0092 0.00%
2018-10-16 0 2.270 2.260 2.310 2.270 2.280 32,000 72,885 2.2777 1.996 1.988 2.032 1.996 2.005 36,385 2.0032 -2.16%
2018-10-15 0 2.320 2.280 2.320 - - 0 0 - 2.040 2.005 2.040 - - 0 - 0.00%
2018-10-12 0 2.320 2.310 2.320 2.230 2.320 210,000 480,625 2.2887 2.040 2.032 2.040 1.961 2.040 238,778 2.0129 1.31%
2018-10-11 0 2.290 2.260 2.300 2.230 2.340 349,500 802,295 2.2956 2.014 1.988 2.023 1.961 2.058 397,394 2.0189 -4.18%
2018-10-10 0 2.390 2.340 2.400 2.360 2.450 169,000 405,730 2.4008 2.102 2.058 2.111 2.076 2.155 192,159 2.1114 0.42%
2018-10-09 0 2.380 2.360 2.380 2.330 2.380 143,000 337,225 2.3582 2.093 2.076 2.093 2.049 2.093 162,596 2.0740 2.15%
2018-10-08 0 2.330 2.330 2.350 2.330 2.400 271,500 639,675 2.3561 2.049 2.049 2.067 2.049 2.111 308,705 2.0721 -1.27%
2018-10-05 0 2.360 2.360 2.380 2.360 2.400 59,500 141,760 2.3825 2.076 2.076 2.093 2.076 2.111 67,654 2.0954 -1.26%
2018-10-04 0 2.390 2.380 2.400 2.350 2.400 70,500 167,030 2.3692 2.102 2.093 2.111 2.067 2.111 80,161 2.0837 0.00%
2018-10-03 0 2.390 2.360 2.390 2.350 2.400 56,500 133,935 2.3705 2.102 2.076 2.102 2.067 2.111 64,243 2.0848 1.27%
2018-10-02 0 2.360 2.360 2.370 2.360 2.410 182,500 433,450 2.3751 2.076 2.076 2.084 2.076 2.120 207,509 2.0888 -0.42%
2018-09-28 0 2.370 2.370 2.410 2.360 2.470 225,500 539,520 2.3925 2.084 2.084 2.120 2.076 2.172 256,402 2.1042 -0.84%
2018-09-27 0 2.390 2.360 2.390 2.370 2.410 7,500 17,865 2.3820 2.102 2.076 2.102 2.084 2.120 8,528 2.0949 -0.83%
2018-09-26 0 2.410 2.410 2.470 2.380 2.470 129,000 313,110 2.4272 2.120 2.120 2.172 2.093 2.172 146,678 2.1347 -1.63%
2018-09-24 0 2.450 2.400 2.450 2.440 2.480 83,500 204,660 2.4510 2.155 2.111 2.155 2.146 2.181 94,942 2.1556 -0.81%
2018-09-21 0 2.470 2.470 2.480 2.300 2.480 1,115,000 2,714,975 2.4350 2.172 2.172 2.181 2.023 2.181 1,267,795 2.1415 1.65%
2018-09-20 0 2.430 2.420 2.430 2.390 2.460 383,000 924,880 2.4148 2.137 2.128 2.137 2.102 2.164 435,485 2.1238 3.40%
2018-09-19 0 2.350 2.350 2.390 2.300 2.420 71,000 169,340 2.3851 2.067 2.067 2.102 2.023 2.128 80,730 2.0976 -0.84%
2018-09-18 0 2.370 2.350 2.380 2.330 2.400 72,500 172,490 2.3792 2.084 2.067 2.093 2.049 2.111 82,435 2.0924 -0.84%
2018-09-17 0 2.390 2.360 2.390 2.360 2.400 63,500 151,770 2.3901 2.102 2.076 2.102 2.076 2.111 72,202 2.1020 2.58%
2018-09-14 0 2.330 2.300 2.330 2.280 2.360 185,500 432,530 2.3317 2.049 2.023 2.049 2.005 2.076 210,920 2.0507 2.64%
2018-09-13 0 2.270 2.270 2.310 2.260 2.310 126,500 290,030 2.2927 1.996 1.996 2.032 1.988 2.032 143,835 2.0164 -0.44%
2018-09-12 0 2.280 2.280 2.310 2.260 2.350 214,500 494,155 2.3038 2.005 2.005 2.032 1.988 2.067 243,894 2.0261 -0.44%
2018-09-11 0 2.290 2.290 2.320 2.250 2.370 283,000 655,470 2.3161 2.014 2.014 2.040 1.979 2.084 321,781 2.0370 0.00%
2018-09-10 0 2.290 2.260 2.320 2.250 2.320 262,000 600,480 2.2919 2.014 1.988 2.040 1.979 2.040 297,903 2.0157 -2.55%
2018-09-07 0 2.350 2.320 2.350 2.270 2.350 78,500 181,485 2.3119 2.067 2.040 2.067 1.996 2.067 89,257 2.0333 1.29%
2018-09-06 0 2.320 2.320 2.360 2.230 2.370 254,000 589,245 2.3199 2.040 2.040 2.076 1.961 2.084 288,807 2.0403 -2.11%
2018-09-05 0 2.370 2.340 2.370 2.340 2.440 244,500 586,415 2.3984 2.084 2.058 2.084 2.058 2.146 278,005 2.1094 -2.07%
2018-09-04 0 2.420 2.420 2.430 2.420 2.450 22,000 53,275 2.4216 2.128 2.128 2.137 2.128 2.155 25,015 2.1297 -1.22%
2018-09-03 0 2.450 2.450 2.470 2.390 2.460 827,000 2,018,860 2.4412 2.155 2.155 2.172 2.102 2.164 940,329 2.1470 -0.81%
2018-08-31 0 2.470 2.450 2.470 2.360 2.470 969,500 2,362,170 2.4365 2.172 2.155 2.172 2.076 2.172 1,102,356 2.1428 0.00%
2018-08-30 0 2.470 2.450 2.480 2.380 2.480 358,500 881,175 2.4579 2.172 2.155 2.181 2.093 2.181 407,627 2.1617 -0.80%
2018-08-29 0 2.490 2.480 2.510 2.420 2.490 621,500 1,543,070 2.4828 2.190 2.181 2.207 2.128 2.190 706,668 2.1836 1.63%
2018-08-28 0 2.450 2.450 2.480 2.420 2.480 99,000 242,575 2.4503 2.155 2.155 2.181 2.128 2.181 112,567 2.1549 0.41%
2018-08-27 0 2.440 2.440 2.490 2.420 2.540 702,000 1,753,450 2.4978 2.146 2.146 2.190 2.128 2.234 798,199 2.1968 -4.69%
2018-08-24 0 2.560 2.490 2.560 2.460 2.570 341,000 847,270 2.4847 2.251 2.190 2.251 2.164 2.260 387,729 2.1852 2.40%
2018-08-23 0 2.500 2.470 2.500 2.450 2.590 136,000 337,317 2.4803 2.199 2.172 2.199 2.155 2.278 154,637 2.1813 2.04%
2018-08-22 0 2.450 2.390 2.450 2.410 2.460 115,000 280,385 2.4381 2.155 2.102 2.155 2.120 2.164 130,759 2.1443 0.41%
2018-08-21 0 2.440 2.410 2.440 2.380 2.450 82,000 196,985 2.4023 2.146 2.120 2.146 2.093 2.155 93,237 2.1127 1.67%
2018-08-20 0 2.400 2.380 2.410 2.380 2.410 55,500 132,375 2.3851 2.111 2.093 2.120 2.093 2.120 63,105 2.0977 2.13%
2018-08-17 0 2.350 2.350 2.370 2.350 2.410 210,500 497,000 2.3610 2.067 2.067 2.084 2.067 2.120 239,346 2.0765 -0.84%
2018-08-16 0 2.370 2.370 2.380 2.350 2.430 273,000 645,665 2.3651 2.084 2.084 2.093 2.067 2.137 310,411 2.0800 0.42%
2018-08-15 0 2.360 2.350 2.360 2.360 2.430 114,500 273,215 2.3862 2.076 2.067 2.076 2.076 2.137 130,191 2.0986 -3.67%
2018-08-14 0 2.450 2.420 2.450 2.370 2.460 240,000 578,170 2.4090 2.155 2.128 2.155 2.084 2.164 272,889 2.1187 -0.81%
2018-08-13 0 2.470 2.450 2.470 2.450 2.510 238,000 589,050 2.4750 2.172 2.155 2.172 2.155 2.207 270,615 2.1767 0.00%
2018-08-10 0 2.470 2.460 2.470 2.460 2.520 63,000 156,982 2.4918 2.172 2.164 2.172 2.164 2.216 71,633 2.1915 0.82%
2018-08-09 0 2.450 2.450 2.480 2.440 2.500 376,500 928,865 2.4671 2.155 2.155 2.181 2.146 2.199 428,094 2.1698 -2.00%
2018-08-08 0 2.500 2.500 2.510 2.500 2.520 115,500 289,445 2.5060 2.199 2.199 2.207 2.199 2.216 131,328 2.2040 0.00%
2018-08-07 0 2.500 2.500 2.530 2.490 2.550 335,300 843,469 2.5156 2.199 2.199 2.225 2.190 2.243 381,248 2.2124 -0.40%
2018-08-06 0 2.510 2.490 2.510 2.480 2.560 166,500 416,820 2.5034 2.207 2.190 2.207 2.181 2.251 189,316 2.2017 0.00%
2018-08-03 0 2.510 2.490 2.510 2.500 2.570 200,000 503,860 2.5193 2.207 2.190 2.207 2.199 2.260 227,407 2.2157 -0.79%
2018-08-02 0 2.530 2.530 2.570 2.510 2.590 139,000 354,090 2.5474 2.225 2.225 2.260 2.207 2.278 158,048 2.2404 -2.69%
2018-08-01 0 2.600 2.560 2.600 2.560 2.650 410,500 1,066,555 2.5982 2.287 2.251 2.287 2.251 2.331 466,753 2.2851 -1.14%
2018-07-31 0 2.630 2.600 2.640 2.560 2.650 848,000 2,201,767 2.5964 2.313 2.287 2.322 2.251 2.331 964,206 2.2835 -1.13%
2018-07-30 0 2.660 2.650 2.660 2.620 2.670 200,500 532,425 2.6555 2.339 2.331 2.339 2.304 2.348 227,976 2.3354 0.38%
2018-07-27 0 2.650 2.650 2.660 2.620 2.670 144,000 381,710 2.6508 2.331 2.331 2.339 2.304 2.348 163,733 2.3313 0.00%
2018-07-26 0 2.650 2.630 2.650 2.610 2.680 203,000 538,955 2.6550 2.331 2.313 2.331 2.295 2.357 230,818 2.3350 -0.38%
2018-07-25 0 2.660 2.640 2.660 2.630 2.690 260,000 687,675 2.6449 2.339 2.322 2.339 2.313 2.366 295,629 2.3261 0.76%
2018-07-24 0 2.640 2.640 2.660 2.610 2.670 169,000 446,645 2.6429 2.322 2.322 2.339 2.295 2.348 192,159 2.3244 1.54%
2018-07-23 0 2.600 2.590 2.610 2.590 2.630 55,000 143,015 2.6003 2.287 2.278 2.295 2.278 2.313 62,537 2.2869 1.17%
2018-07-20 0 2.570 2.570 2.600 2.550 2.580 234,000 600,710 2.5671 2.260 2.260 2.287 2.243 2.269 266,066 2.2577 0.78%
2018-07-19 0 2.550 2.550 2.560 2.550 2.600 119,500 307,025 2.5692 2.243 2.243 2.251 2.243 2.287 135,876 2.2596 0.00%
2018-07-18 0 2.550 2.540 2.550 2.540 2.600 403,000 1,033,520 2.5646 2.243 2.234 2.243 2.234 2.287 458,225 2.2555 -1.54%
2018-07-17 0 2.590 2.580 2.590 2.570 2.620 167,500 434,075 2.5915 2.278 2.269 2.278 2.260 2.304 190,454 2.2792 -1.15%
2018-07-16 0 2.620 2.620 2.640 2.590 2.670 260,500 679,170 2.6072 2.304 2.304 2.322 2.278 2.348 296,198 2.2930 0.00%
2018-07-13 0 2.620 2.610 2.620 2.610 2.670 211,000 556,010 2.6351 2.304 2.295 2.304 2.295 2.348 239,915 2.3175 -1.13%
2018-07-12 0 2.650 2.640 2.660 2.610 2.670 116,500 307,775 2.6418 2.331 2.322 2.339 2.295 2.348 132,465 2.3234 1.92%
2018-07-11 0 2.600 2.600 2.620 2.600 2.700 348,000 916,735 2.6343 2.287 2.287 2.304 2.287 2.375 395,688 2.3168 -4.06%
2018-07-10 0 2.710 2.700 2.720 2.700 2.740 284,500 772,520 2.7154 2.383 2.375 2.392 2.375 2.410 323,487 2.3881 0.74%
2018-07-09 0 2.690 2.690 2.700 2.620 2.770 231,500 624,385 2.6971 2.366 2.366 2.375 2.304 2.436 263,224 2.3721 3.46%
2018-07-06 0 2.600 2.600 2.610 2.570 2.650 489,500 1,271,730 2.5980 2.287 2.287 2.295 2.260 2.331 556,579 2.2849 0.39%
2018-07-05 0 2.590 2.590 2.610 2.580 2.640 461,500 1,197,915 2.5957 2.278 2.278 2.295 2.269 2.322 524,742 2.2829 1.17%
2018-07-04 0 2.560 2.560 2.580 2.560 2.620 335,000 864,305 2.5800 2.251 2.251 2.269 2.251 2.304 380,907 2.2691 -1.92%
2018-07-03 0 2.610 2.600 2.610 2.560 2.640 465,000 1,209,495 2.6011 2.295 2.287 2.295 2.251 2.322 528,722 2.2876 -1.14%
2018-06-29 0 2.640 2.630 2.640 2.600 2.680 314,500 823,830 2.6195 2.322 2.313 2.322 2.287 2.357 357,598 2.3038 1.54%
2018-06-28 0 2.600 2.590 2.600 2.590 2.630 363,000 944,420 2.6017 2.287 2.278 2.287 2.278 2.313 412,744 2.2881 -0.38%
2018-06-27 0 2.610 2.600 2.620 2.600 2.700 475,000 1,251,215 2.6341 2.295 2.287 2.304 2.287 2.375 540,092 2.3167 -0.38%
2018-06-26 0 2.620 2.620 2.630 2.600 2.640 411,500 1,081,395 2.6279 2.304 2.304 2.313 2.287 2.322 467,890 2.3112 -2.24%
2018-06-25 0 2.680 2.670 2.680 2.670 2.770 663,500 1,790,400 2.6984 2.357 2.348 2.357 2.348 2.436 754,423 2.3732 -1.11%
2018-06-22 0 2.710 2.700 2.720 2.700 2.750 469,300 1,279,151 2.7257 2.383 2.375 2.392 2.375 2.419 533,611 2.3972 -1.09%
2018-06-21 0 2.740 2.720 2.740 2.720 2.770 265,500 726,735 2.7372 2.410 2.392 2.410 2.392 2.436 301,883 2.4073 -0.36%
2018-06-20 0 2.750 2.730 2.750 2.710 2.750 223,500 610,125 2.7299 2.419 2.401 2.419 2.383 2.419 254,128 2.4009 1.10%
2018-06-19 0 2.720 2.720 2.730 2.720 2.780 648,000 1,775,640 2.7402 2.392 2.392 2.401 2.392 2.445 736,799 2.4099 -2.51%
2018-06-15 0 2.790 2.760 2.810 2.760 2.900 1,025,500 2,905,255 2.8330 2.454 2.427 2.471 2.427 2.550 1,166,030 2.4916 -2.79%
2018-06-14 0 2.870 2.860 2.870 2.850 2.930 565,500 1,619,690 2.8642 2.524 2.515 2.524 2.507 2.577 642,994 2.5190 0.35%
2018-06-13 0 2.860 2.860 2.870 2.840 2.880 276,500 790,696 2.8597 2.515 2.515 2.524 2.498 2.533 314,390 2.5150 0.35%
2018-06-12 0 2.850 2.850 2.860 2.820 2.880 943,000 2,685,360 2.8477 2.507 2.507 2.515 2.480 2.533 1,072,225 2.5045 -0.70%
2018-06-11 0 2.870 2.860 2.870 2.860 2.900 672,500 1,934,580 2.8767 2.524 2.515 2.524 2.515 2.550 764,657 2.5300 -1.03%
2018-06-08 0 2.900 2.900 2.910 2.900 2.960 225,500 659,735 2.9257 2.550 2.550 2.559 2.550 2.603 256,402 2.5731 -1.69%
2018-06-07 0 2.950 2.950 2.960 2.930 3.000 547,000 1,618,750 2.9593 2.594 2.594 2.603 2.577 2.638 621,959 2.6027 -1.67%
2018-06-06 0 3.000 2.980 3.000 2.950 3.020 642,500 1,921,600 2.9908 2.638 2.621 2.638 2.594 2.656 730,546 2.6304 0.00%
2018-06-05 0 3.000 3.000 3.010 2.980 3.020 250,000 752,050 3.0082 2.638 2.638 2.647 2.621 2.656 284,259 2.6457 -0.66%
2018-06-04 0 3.020 3.010 3.020 2.970 3.020 877,000 2,628,000 2.9966 2.656 2.647 2.656 2.612 2.656 997,180 2.6354 0.67%
2018-06-01 0 3.000 2.990 3.000 2.980 3.030 1,136,500 3,388,760 2.9818 2.638 2.630 2.638 2.621 2.665 1,292,241 2.6224 1.35%
2018-05-31 0 2.960 2.920 2.970 2.900 3.080 3,793,000 11,338,595 2.9893 2.603 2.568 2.612 2.550 2.709 4,312,777 2.6291 -2.95%
2018-05-30 0 3.050 3.040 3.050 3.040 3.100 1,163,500 3,564,582 3.0637 2.682 2.674 2.682 2.674 2.726 1,322,941 2.6944 -1.61%
2018-05-29 0 3.360 3.350 3.360 3.330 3.400 1,908,000 6,417,285 3.3634 2.726 2.718 2.726 2.702 2.759 2,351,420 2.7291 -1.75%
2018-05-28 0 3.420 3.400 3.420 3.350 3.430 1,417,500 4,808,155 3.3920 2.775 2.759 2.775 2.718 2.783 1,746,927 2.7523 0.88%
2018-05-25 0 3.390 3.380 3.390 3.360 3.430 1,441,500 4,872,975 3.3805 2.751 2.743 2.751 2.726 2.783 1,776,505 2.7430 -1.45%
2018-05-24 0 3.440 3.430 3.440 3.390 3.450 1,845,500 6,312,160 3.4203 2.791 2.783 2.791 2.751 2.799 2,274,395 2.7753 0.29%
2018-05-23 0 3.430 3.410 3.430 3.380 3.440 1,036,000 3,537,290 3.4144 2.783 2.767 2.783 2.743 2.791 1,276,767 2.7705 0.88%
2018-05-21 0 3.400 3.400 3.410 3.350 3.520 2,111,500 7,194,990 3.4075 2.759 2.759 2.767 2.718 2.856 2,602,213 2.7650 -0.87%
2018-05-18 0 3.430 3.430 3.440 3.280 3.460 3,296,035 11,162,883 3.3868 2.783 2.783 2.791 2.661 2.808 4,062,034 2.7481 4.89%
2018-05-17 0 3.270 3.270 3.290 3.180 3.290 2,104,500 6,831,120 3.2460 2.653 2.653 2.670 2.580 2.670 2,593,586 2.6339 2.83%
2018-05-16 0 3.180 3.160 3.180 3.120 3.180 644,500 2,038,465 3.1629 2.580 2.564 2.580 2.532 2.580 794,282 2.5664 1.27%
2018-05-15 0 3.140 3.120 3.130 3.090 3.200 6,044,500 18,765,354 3.1045 2.548 2.532 2.540 2.507 2.597 7,449,243 2.5191 0.00%
2018-05-14 0 3.140 3.100 3.140 3.100 3.220 2,837,500 8,906,540 3.1389 2.548 2.515 2.548 2.515 2.613 3,496,935 2.5470 0.96%
2018-05-11 0 3.110 3.110 3.120 3.090 3.210 5,166,500 16,153,530 3.1266 2.524 2.524 2.532 2.507 2.605 6,367,195 2.5370 -2.81%
2018-05-10 0 3.200 3.190 3.200 3.190 3.260 665,500 2,135,970 3.2096 2.597 2.588 2.597 2.588 2.645 820,162 2.6043 0.00%
2018-05-09 0 3.200 3.190 3.200 3.190 3.240 1,188,000 3,801,005 3.1995 2.597 2.588 2.597 2.588 2.629 1,464,091 2.5962 -0.62%
2018-05-08 0 3.220 3.210 3.240 3.190 3.280 1,661,000 5,346,705 3.2190 2.613 2.605 2.629 2.588 2.661 2,047,017 2.6119 -1.23%
2018-05-07 0 3.260 3.240 3.260 3.180 3.260 229,000 741,100 3.2362 2.645 2.629 2.645 2.580 2.645 282,220 2.6260 2.52%
2018-05-04 0 3.180 3.170 3.180 3.130 3.210 506,000 1,606,930 3.1758 2.580 2.572 2.580 2.540 2.605 623,594 2.5769 -0.62%
2018-05-03 0 3.200 3.180 3.200 3.180 3.240 319,000 1,024,905 3.2129 2.597 2.580 2.597 2.580 2.629 393,136 2.6070 -1.54%
2018-05-02 0 3.250 3.240 3.250 3.230 3.290 560,000 1,822,855 3.2551 2.637 2.629 2.637 2.621 2.670 690,144 2.6413 -0.61%
2018-04-30 0 3.270 3.260 3.270 3.250 3.300 623,000 2,035,920 3.2679 2.653 2.645 2.653 2.637 2.678 767,785 2.6517 -0.91%
2018-04-27 0 3.300 3.280 3.300 3.230 3.310 563,500 1,841,495 3.2680 2.678 2.661 2.678 2.621 2.686 694,457 2.6517 1.23%
2018-04-26 0 3.260 3.240 3.260 3.200 3.280 373,000 1,214,485 3.2560 2.645 2.629 2.645 2.597 2.661 459,685 2.6420 -1.51%
2018-04-25 0 3.310 3.280 3.310 3.200 3.330 1,015,500 3,314,475 3.2639 2.686 2.661 2.686 2.597 2.702 1,251,502 2.6484 1.85%
2018-04-24 0 3.250 3.240 3.250 3.190 3.260 707,500 2,287,515 3.2332 2.637 2.629 2.637 2.588 2.645 871,923 2.6235 1.25%
2018-04-23 0 3.210 3.200 3.220 3.160 3.220 427,500 1,365,185 3.1934 2.605 2.597 2.613 2.564 2.613 526,851 2.5912 0.94%
2018-04-20 0 3.180 3.180 3.190 3.140 3.200 1,461,000 4,625,585 3.1660 2.580 2.580 2.588 2.548 2.597 1,800,537 2.5690 -0.93%
2018-04-19 0 3.210 3.210 3.220 3.070 3.270 1,476,500 4,721,580 3.1978 2.605 2.605 2.613 2.491 2.653 1,819,639 2.5948 0.31%
2018-04-18 0 3.200 3.190 3.200 3.160 3.300 1,821,500 5,828,685 3.1999 2.597 2.588 2.597 2.564 2.678 2,244,817 2.5965 -2.14%
2018-04-17 0 3.270 3.250 3.280 3.250 3.300 1,065,000 3,486,815 3.2740 2.653 2.637 2.661 2.637 2.678 1,312,506 2.6566 -0.30%
2018-04-16 0 3.280 3.260 3.280 3.250 3.320 856,500 2,807,625 3.2780 2.661 2.645 2.661 2.637 2.694 1,055,551 2.6599 -0.30%
2018-04-13 0 3.290 3.280 3.290 3.260 3.310 906,500 2,985,665 3.2936 2.670 2.661 2.670 2.645 2.686 1,117,171 2.6725 -0.30%
2018-04-12 0 3.300 3.290 3.300 3.290 3.370 1,165,000 3,849,905 3.3046 2.678 2.670 2.678 2.670 2.735 1,435,746 2.6815 -0.90%
2018-04-11 0 3.330 3.310 3.330 3.290 3.330 669,000 2,211,420 3.3056 2.702 2.686 2.702 2.670 2.702 824,476 2.6822 -0.60%
2018-04-10 0 3.350 3.340 3.350 3.230 3.350 368,500 1,215,665 3.2990 2.718 2.710 2.718 2.621 2.718 454,139 2.6769 1.52%
2018-04-09 0 3.300 3.280 3.300 3.250 3.320 289,000 949,985 3.2871 2.678 2.661 2.678 2.637 2.694 356,164 2.6673 0.00%
2018-04-06 0 3.300 3.290 3.300 3.290 3.340 1,614,000 5,326,235 3.3000 2.678 2.670 2.678 2.670 2.710 1,989,094 2.6777 0.00%
2018-04-04 0 3.300 3.280 3.300 3.280 3.350 1,098,000 3,623,960 3.3005 2.678 2.661 2.678 2.661 2.718 1,353,175 2.6781 0.00%
2018-04-03 0 3.300 3.280 3.300 3.210 3.300 888,500 2,916,725 3.2828 2.678 2.661 2.678 2.605 2.678 1,094,988 2.6637 0.30%
2018-03-29 0 3.290 3.270 3.290 3.230 3.300 681,500 2,238,770 3.2851 2.670 2.653 2.670 2.621 2.678 839,881 2.6656 0.61%
2018-03-28 0 3.270 3.260 3.270 3.220 3.330 561,500 1,831,740 3.2622 2.653 2.645 2.653 2.613 2.702 691,993 2.6471 -1.51%
2018-03-27 0 3.320 3.300 3.330 3.290 3.470 1,915,300 6,420,124 3.3520 2.694 2.678 2.702 2.670 2.816 2,360,416 2.7199 -1.48%
2018-03-26 0 3.370 3.350 3.380 3.270 3.380 1,053,500 3,504,955 3.3270 2.735 2.718 2.743 2.653 2.743 1,298,334 2.6996 0.30%
2018-03-23 0 3.360 3.330 3.360 3.310 3.400 1,617,500 5,412,950 3.3465 2.726 2.702 2.726 2.686 2.759 1,993,407 2.7154 -2.61%
2018-03-22 0 3.450 3.420 3.440 3.440 3.490 563,000 1,949,265 3.4623 2.799 2.775 2.791 2.791 2.832 693,841 2.8094 -1.43%
2018-03-21 0 3.500 3.490 3.500 3.480 3.540 2,404,000 8,413,430 3.4998 2.840 2.832 2.840 2.824 2.872 2,962,690 2.8398 0.00%
2018-03-20 0 3.500 3.490 3.500 3.490 3.550 2,782,000 9,749,470 3.5045 2.840 2.832 2.840 2.832 2.881 3,428,537 2.8436 -1.69%
2018-03-19 0 3.560 3.560 3.590 3.560 3.660 476,500 1,712,535 3.5940 2.889 2.889 2.913 2.889 2.970 587,239 2.9163 -1.66%
2018-03-16 0 3.620 3.580 3.620 3.550 3.660 1,738,000 6,241,710 3.5913 2.937 2.905 2.937 2.881 2.970 2,141,911 2.9141 -1.09%
2018-03-15 0 3.660 3.650 3.660 3.560 3.770 6,447,000 23,571,480 3.6562 2.970 2.962 2.970 2.889 3.059 7,945,284 2.9667 -3.68%
2018-03-14 0 3.800 3.800 3.810 3.790 3.830 2,276,000 8,654,935 3.8027 3.083 3.083 3.092 3.075 3.108 2,804,943 3.0856 -0.52%
2018-03-13 0 3.820 3.810 3.820 3.760 3.900 3,107,000 11,841,755 3.8113 3.100 3.092 3.100 3.051 3.165 3,829,067 3.0926 -2.05%
2018-03-12 0 3.900 3.880 3.910 3.880 4.000 1,274,000 5,016,855 3.9379 3.165 3.148 3.173 3.148 3.246 1,570,078 3.1953 0.00%
2018-03-09 0 3.900 3.880 3.900 3.850 3.920 692,500 2,693,565 3.8896 3.165 3.148 3.165 3.124 3.181 853,437 3.1561 0.00%
2018-03-08 0 3.900 3.900 3.920 3.850 3.980 483,500 1,885,295 3.8993 3.165 3.165 3.181 3.124 3.229 595,865 3.1640 -0.51%
2018-03-07 0 3.920 3.910 3.930 3.810 3.960 1,026,000 3,999,930 3.8986 3.181 3.173 3.189 3.092 3.213 1,264,443 3.1634 2.89%
2018-03-06 0 3.810 3.790 3.830 3.770 3.830 254,500 961,865 3.7794 3.092 3.075 3.108 3.059 3.108 313,646 3.0667 1.06%
2018-03-05 0 3.770 3.750 3.790 3.720 3.820 535,000 2,011,035 3.7589 3.059 3.043 3.075 3.019 3.100 659,334 3.0501 -0.53%
2018-03-02 0 3.790 3.790 3.800 3.690 3.790 934,000 3,480,785 3.7268 3.075 3.075 3.083 2.994 3.075 1,151,062 3.0240 0.80%
2018-03-01 0 3.760 3.760 3.790 3.740 3.800 512,500 1,926,495 3.7590 3.051 3.051 3.075 3.035 3.083 631,605 3.0502 -1.05%
2018-02-28 0 3.800 3.800 3.810 3.690 3.810 808,500 3,026,400 3.7432 3.083 3.083 3.092 2.994 3.092 996,396 3.0373 0.00%
2018-02-27 0 3.800 3.800 3.830 3.800 4.010 1,127,000 4,337,345 3.8486 3.083 3.083 3.108 3.083 3.254 1,388,915 3.1228 -4.52%
2018-02-26 0 3.980 3.970 3.980 3.930 4.050 1,875,000 7,488,795 3.9940 3.229 3.221 3.229 3.189 3.286 2,310,750 3.2408 0.51%
2018-02-23 0 3.960 3.960 3.970 3.540 3.960 3,384,000 12,936,740 3.8229 3.213 3.213 3.221 2.872 3.213 4,170,442 3.1020 13.14%
2018-02-22 0 3.500 3.490 3.530 3.460 3.540 1,402,000 4,920,090 3.5093 2.840 2.832 2.864 2.808 2.872 1,727,825 2.8476 0.29%
2018-02-21 0 3.490 3.490 3.510 3.460 3.530 1,865,500 6,477,730 3.4724 2.832 2.832 2.848 2.808 2.864 2,299,043 2.8176 -0.85%
2018-02-20 0 3.520 3.470 3.520 3.430 3.520 921,000 3,195,780 3.4699 2.856 2.816 2.856 2.783 2.856 1,135,041 2.8156 1.73%
2018-02-15 0 3.460 3.430 3.460 3.400 3.470 1,408,500 4,810,295 3.4152 2.808 2.783 2.808 2.759 2.816 1,735,836 2.7712 0.58%
2018-02-14 0 3.440 3.430 3.450 3.410 3.560 4,142,000 14,277,290 3.4470 2.791 2.783 2.799 2.767 2.889 5,104,601 2.7969 -1.15%
2018-02-13 0 3.480 3.470 3.500 3.470 3.600 2,094,500 7,337,275 3.5031 2.824 2.816 2.840 2.816 2.921 2,581,262 2.8425 -1.42%
2018-02-12 0 3.530 3.530 3.550 3.510 3.630 321,000 1,138,370 3.5463 2.864 2.864 2.881 2.848 2.945 395,600 2.8776 -0.56%
2018-02-09 0 3.550 3.520 3.550 3.480 3.550 1,385,500 4,859,840 3.5076 2.881 2.856 2.881 2.824 2.881 1,707,490 2.8462 -0.84%
2018-02-08 0 3.580 3.580 3.600 3.570 3.620 378,500 1,358,505 3.5892 2.905 2.905 2.921 2.897 2.937 466,463 2.9124 0.28%
2018-02-07 0 3.570 3.550 3.570 3.500 3.670 1,754,500 6,279,345 3.5790 2.897 2.881 2.897 2.840 2.978 2,162,246 2.9041 2.00%
2018-02-06 0 3.500 3.490 3.500 3.470 3.600 4,218,000 14,840,135 3.5183 2.840 2.832 2.840 2.816 2.921 5,198,264 2.8548 -2.78%
2018-02-05 0 3.600 3.600 3.630 3.570 3.650 1,949,000 7,002,315 3.5928 2.921 2.921 2.945 2.897 2.962 2,401,948 2.9153 -1.91%
2018-02-02 0 3.670 3.670 3.680 3.650 3.700 1,425,500 5,219,525 3.6615 2.978 2.978 2.986 2.962 3.002 1,756,786 2.9711 0.27%
2018-02-01 0 3.660 3.660 3.670 3.590 3.880 11,709,000 42,631,215 3.6409 2.970 2.970 2.978 2.913 3.148 14,430,174 2.9543 -2.66%
2018-01-31 0 3.760 3.760 3.790 3.700 3.940 5,904,000 22,584,670 3.8253 3.051 3.051 3.075 3.002 3.197 7,276,091 3.1040 -4.33%
2018-01-30 0 3.930 3.920 3.930 3.910 3.950 289,000 1,134,935 3.9271 3.189 3.181 3.189 3.173 3.205 356,164 3.1866 -0.51%
2018-01-29 0 3.950 3.940 3.950 3.940 4.040 514,500 2,051,710 3.9878 3.205 3.197 3.205 3.197 3.278 634,070 3.2358 -2.23%
2018-01-26 0 4.040 4.040 4.050 4.000 4.080 805,500 3,238,740 4.0208 3.278 3.278 3.286 3.246 3.311 992,698 3.2626 -0.98%
2018-01-25 0 4.080 4.070 4.090 4.010 4.150 1,654,500 6,735,805 4.0712 3.311 3.302 3.319 3.254 3.367 2,039,006 3.3035 2.77%
2018-01-24 0 3.970 3.970 3.980 3.950 4.060 1,034,500 4,140,565 4.0025 3.221 3.221 3.229 3.205 3.294 1,274,918 3.2477 -1.73%
2018-01-23 0 4.040 4.030 4.090 3.980 4.130 705,000 2,852,565 4.0462 3.278 3.270 3.319 3.229 3.351 868,842 3.2832 1.51%
2018-01-22 0 3.980 3.950 3.980 3.910 4.040 277,000 1,098,900 3.9671 3.229 3.205 3.229 3.173 3.278 341,375 3.2190 1.79%
2018-01-19 0 3.910 3.910 3.940 3.880 3.980 305,200 1,192,405 3.9070 3.173 3.173 3.197 3.148 3.229 376,129 3.1702 -0.26%
2018-01-18 0 3.920 3.910 3.930 3.900 3.970 521,500 2,041,010 3.9137 3.181 3.173 3.189 3.165 3.221 642,697 3.1757 -1.26%
2018-01-17 0 3.970 3.960 3.970 3.950 4.010 659,000 2,609,320 3.9595 3.221 3.213 3.221 3.205 3.254 812,152 3.2128 -1.00%
2018-01-16 0 4.010 3.990 4.020 3.970 4.020 313,500 1,250,170 3.9878 3.254 3.238 3.262 3.221 3.262 386,357 3.2358 0.50%
2018-01-15 0 3.990 3.990 4.000 3.990 4.090 315,000 1,269,050 4.0287 3.238 3.238 3.246 3.238 3.319 388,206 3.2690 0.00%
2018-01-12 0 3.990 3.990 4.000 3.960 4.020 551,500 2,198,860 3.9871 3.238 3.238 3.246 3.213 3.262 679,669 3.2352 -0.25%
2018-01-11 0 4.000 4.000 4.040 3.970 4.080 671,000 2,689,290 4.0079 3.246 3.246 3.278 3.221 3.311 826,941 3.2521 -1.23%
2018-01-10 0 4.050 4.050 4.090 4.040 4.090 701,000 2,851,365 4.0676 3.286 3.286 3.319 3.278 3.319 863,913 3.3005 -0.74%
2018-01-09 0 4.080 4.080 4.090 4.080 4.170 731,500 3,005,105 4.1081 3.311 3.311 3.319 3.311 3.384 901,501 3.3334 -0.24%
2018-01-08 0 4.090 4.080 4.100 4.070 4.200 1,846,300 7,589,452 4.1106 3.319 3.311 3.327 3.302 3.408 2,275,380 3.3355 0.49%
2018-01-05 0 4.070 4.050 4.080 3.990 4.110 1,394,500 5,648,420 4.0505 3.302 3.286 3.311 3.238 3.335 1,718,582 3.2867 -0.73%
2018-01-04 0 4.100 4.090 4.100 4.070 4.120 128,000 523,680 4.0913 3.327 3.319 3.327 3.302 3.343 157,747 3.3197 0.24%
2018-01-03 0 4.090 4.080 4.090 4.060 4.150 717,000 2,943,425 4.1052 3.319 3.311 3.319 3.294 3.367 883,631 3.3311 -1.45%
2018-01-02 0 4.150 4.140 4.150 4.120 4.220 667,000 2,769,665 4.1524 3.367 3.359 3.367 3.343 3.424 822,011 3.3694 -0.72%
2017-12-29 0 4.180 4.170 4.180 4.160 4.250 1,053,000 4,431,735 4.2087 3.392 3.384 3.392 3.376 3.449 1,297,717 3.4150 0.00%
2017-12-28 0 4.180 4.170 4.180 4.150 4.290 1,223,500 5,124,545 4.1884 3.392 3.384 3.392 3.367 3.481 1,507,842 3.3986 -1.88%
2017-12-27 0 4.260 4.260 4.270 4.230 4.310 876,000 3,742,125 4.2718 3.457 3.457 3.465 3.432 3.497 1,079,583 3.4663 0.00%
2017-12-22 0 4.260 4.240 4.260 4.120 4.260 3,271,000 13,759,695 4.2066 3.457 3.440 3.457 3.343 3.457 4,031,181 3.4133 1.91%
2017-12-21 0 4.180 4.160 4.180 4.100 4.320 1,581,000 6,619,705 4.1870 3.392 3.376 3.392 3.327 3.505 1,948,425 3.3975 -0.24%
2017-12-20 0 4.190 4.190 4.200 4.110 4.310 1,888,000 7,933,305 4.2020 3.400 3.400 3.408 3.335 3.497 2,326,772 3.4096 -3.46%
2017-12-19 0 4.340 4.310 4.340 4.260 4.510 1,442,000 6,270,290 4.3483 3.522 3.497 3.522 3.457 3.660 1,777,121 3.5283 0.70%
2017-12-18 0 4.310 4.310 4.340 4.170 4.500 1,517,574 6,593,683 4.3449 3.497 3.497 3.522 3.384 3.651 1,870,258 3.5255 3.61%
2017-12-15 0 4.160 4.150 4.160 3.890 4.250 1,750,500 7,044,605 4.0243 3.376 3.367 3.376 3.156 3.449 2,157,316 3.2654 7.49%
2017-12-14 0 3.870 3.840 3.870 3.770 3.870 258,000 988,500 3.8314 3.140 3.116 3.140 3.059 3.140 317,959 3.1089 2.11%
2017-12-13 0 3.790 3.790 3.800 3.730 3.820 220,000 833,580 3.7890 3.075 3.075 3.083 3.027 3.100 271,128 3.0745 -0.26%
2017-12-12 0 3.800 3.800 3.810 3.800 3.920 777,000 3,001,140 3.8625 3.083 3.083 3.092 3.083 3.181 957,575 3.1341 -3.31%
2017-12-11 0 3.930 3.920 3.950 3.880 3.970 521,000 2,034,090 3.9042 3.189 3.181 3.205 3.148 3.221 642,080 3.1680 1.29%
2017-12-08 0 3.880 3.850 3.880 3.770 3.900 866,000 3,324,580 3.8390 3.148 3.124 3.148 3.059 3.165 1,067,259 3.1151 -0.51%
2017-12-07 0 3.900 3.900 3.940 3.740 3.950 1,765,500 6,709,110 3.8001 3.165 3.165 3.197 3.035 3.205 2,175,802 3.0835 -2.50%
2017-12-06 0 4.000 3.940 4.000 3.940 4.100 255,500 1,021,655 3.9986 3.246 3.197 3.246 3.197 3.327 314,878 3.2446 -2.68%
2017-12-05 0 4.110 4.110 4.140 4.100 4.190 244,000 1,012,150 4.1482 3.335 3.335 3.359 3.327 3.400 300,706 3.3659 -1.91%
2017-12-04 0 4.190 4.150 4.190 4.120 4.200 40,500 167,170 4.1277 3.400 3.367 3.400 3.343 3.408 49,912 3.3493 1.70%
2017-12-01 0 4.120 4.120 4.140 4.040 4.220 927,500 3,793,735 4.0903 3.343 3.343 3.359 3.278 3.424 1,143,051 3.3190 1.98%
2017-11-30 0 4.040 4.030 4.040 4.040 4.100 182,000 741,855 4.0761 3.278 3.270 3.278 3.278 3.327 224,297 3.3075 -3.35%
2017-11-29 0 4.180 4.160 4.180 3.800 4.250 625,000 2,617,605 4.1882 3.392 3.376 3.392 3.083 3.449 770,250 3.3984 -2.11%
2017-11-28 0 4.270 4.250 4.270 4.220 4.290 187,000 792,735 4.2392 3.465 3.449 3.465 3.424 3.481 230,459 3.4398 -0.47%
2017-11-27 0 4.290 4.270 4.300 4.250 4.340 222,000 951,765 4.2872 3.481 3.465 3.489 3.449 3.522 273,593 3.4788 -1.15%
2017-11-24 0 4.340 4.330 4.350 4.330 4.370 239,000 1,039,865 4.3509 3.522 3.513 3.530 3.513 3.546 294,544 3.5304 0.23%
2017-11-23 0 4.330 4.320 4.350 4.320 4.440 456,500 1,987,975 4.3548 3.513 3.505 3.530 3.505 3.603 562,591 3.5336 -1.14%
2017-11-22 0 4.380 4.360 4.380 4.260 4.460 3,587,000 15,671,450 4.3690 3.554 3.538 3.554 3.457 3.619 4,420,619 3.5451 -1.35%
2017-11-21 0 4.440 4.440 4.450 4.400 4.800 2,367,000 11,025,275 4.6579 3.603 3.603 3.611 3.570 3.895 2,917,091 3.7795 -6.92%
2017-11-20 0 4.770 4.720 4.780 4.720 4.880 335,500 1,606,320 4.7878 3.870 3.830 3.879 3.830 3.960 413,470 3.8850 0.85%
2017-11-17 0 4.730 4.730 4.780 4.650 4.840 1,140,500 5,451,540 4.7800 3.838 3.838 3.879 3.773 3.927 1,405,552 3.8786 0.21%
2017-11-16 0 4.720 4.720 4.740 4.710 4.820 248,500 1,179,010 4.7445 3.830 3.830 3.846 3.822 3.911 306,251 3.8498 0.21%
2017-11-15 0 4.710 4.710 4.800 4.700 4.950 604,000 2,923,140 4.8396 3.822 3.822 3.895 3.814 4.017 744,370 3.9270 -4.66%
2017-11-14 0 4.940 4.920 4.950 4.910 4.980 222,500 1,100,730 4.9471 4.008 3.992 4.017 3.984 4.041 274,209 4.0142 -0.40%
2017-11-13 0 4.960 4.940 4.970 4.930 5.010 303,500 1,505,855 4.9616 4.025 4.008 4.033 4.000 4.065 374,033 4.0260 -1.00%
2017-11-10 0 5.010 4.970 5.010 4.960 5.020 598,500 2,996,755 5.0071 4.065 4.033 4.065 4.025 4.073 737,591 4.0629 1.21%
2017-11-09 0 4.950 4.950 4.990 4.920 5.040 391,000 1,941,625 4.9658 4.017 4.017 4.049 3.992 4.090 481,868 4.0294 -0.60%
2017-11-08 0 4.980 4.980 4.990 4.870 5.050 1,818,500 9,083,940 4.9953 4.041 4.041 4.049 3.952 4.098 2,241,120 4.0533 -0.20%
2017-11-07 0 4.990 4.950 4.990 4.850 5.000 1,403,200 6,965,411 4.9639 4.049 4.017 4.049 3.935 4.057 1,729,304 4.0279 0.20%
2017-11-06 0 4.980 4.970 4.980 4.790 5.000 1,433,000 7,042,445 4.9145 4.041 4.033 4.041 3.887 4.057 1,766,029 3.9877 3.11%
2017-11-03 0 4.830 4.800 4.830 4.700 4.850 688,500 3,286,390 4.7733 3.919 3.895 3.919 3.814 3.935 848,508 3.8731 1.90%
2017-11-02 0 4.740 4.720 4.750 4.670 4.760 195,000 923,300 4.7349 3.846 3.830 3.854 3.789 3.862 240,318 3.8420 -0.42%
2017-11-01 0 4.760 4.740 4.760 4.640 4.790 1,332,500 6,283,510 4.7156 3.862 3.846 3.862 3.765 3.887 1,642,173 3.8263 0.85%
2017-10-31 0 4.720 4.720 4.760 4.610 4.790 1,831,500 8,617,620 4.7052 3.830 3.830 3.862 3.741 3.887 2,257,141 3.8179 2.39%
2017-10-30 0 4.610 4.600 4.610 4.550 4.870 1,386,000 6,561,230 4.7339 3.741 3.733 3.741 3.692 3.952 1,708,107 3.8412 -5.73%
2017-10-27 0 4.890 4.810 4.860 4.820 4.930 643,000 3,131,275 4.8698 3.968 3.903 3.944 3.911 4.000 792,433 3.9515 0.41%
2017-10-26 0 4.870 4.860 4.900 4.860 5.030 1,274,500 6,268,990 4.9188 3.952 3.944 3.976 3.944 4.081 1,570,694 3.9912 -3.18%
2017-10-25 0 5.030 5.020 5.030 4.890 5.040 2,571,500 12,825,740 4.9876 4.081 4.073 4.081 3.968 4.090 3,169,117 4.0471 1.62%
2017-10-24 0 4.950 4.910 4.950 4.860 4.950 1,488,000 7,314,020 4.9153 4.017 3.984 4.017 3.944 4.017 1,833,811 3.9884 0.00%
2017-10-23 0 4.950 4.920 4.950 4.860 5.000 1,280,000 6,336,730 4.9506 4.017 3.992 4.017 3.944 4.057 1,577,472 4.0170 0.20%
2017-10-20 0 4.940 4.920 4.940 4.870 5.050 1,543,000 7,656,980 4.9624 4.008 3.992 4.008 3.952 4.098 1,901,593 4.0266 1.23%
2017-10-19 0 4.880 4.850 4.890 4.850 5.000 840,500 4,135,495 4.9203 3.960 3.935 3.968 3.935 4.057 1,035,832 3.9924 -2.79%
2017-10-18 0 5.020 4.970 5.020 4.810 5.050 1,543,500 7,645,950 4.9536 4.073 4.033 4.073 3.903 4.098 1,902,210 4.0195 1.41%
2017-10-17 0 4.950 4.920 4.950 4.880 4.980 683,500 3,366,395 4.9252 4.017 3.992 4.017 3.960 4.041 842,346 3.9965 -1.98%
2017-10-16 0 5.050 4.980 5.050 4.950 5.090 2,049,000 10,275,410 5.0148 4.098 4.041 4.098 4.017 4.130 2,525,188 4.0692 1.00%
2017-10-13 0 5.000 4.980 5.020 4.950 5.120 3,875,500 19,611,890 5.0605 4.057 4.041 4.073 4.017 4.154 4,776,167 4.1062 0.00%
2017-10-12 0 5.000 4.970 5.000 4.570 5.060 2,359,500 11,801,050 5.0015 4.057 4.033 4.057 3.708 4.106 2,907,848 4.0583 -0.40%
2017-10-11 0 5.020 4.970 5.040 4.900 5.150 2,636,500 13,306,665 5.0471 4.073 4.033 4.090 3.976 4.179 3,249,223 4.0953 -0.59%
2017-10-10 0 5.050 5.010 5.070 4.970 5.200 2,794,500 14,182,795 5.0753 4.098 4.065 4.114 4.033 4.219 3,443,942 4.1182 0.00%
2017-10-09 0 5.050 5.030 5.050 4.910 5.140 2,614,500 13,170,095 5.0373 4.098 4.081 4.098 3.984 4.171 3,222,110 4.0874 -0.98%
2017-10-06 0 5.100 5.070 5.100 5.020 5.230 1,806,500 9,294,545 5.1451 4.138 4.114 4.138 4.073 4.244 2,226,331 4.1748 -0.97%
2017-10-04 0 5.150 5.130 5.150 5.100 5.210 2,489,300 12,844,128 5.1597 4.179 4.163 4.179 4.138 4.228 3,067,814 4.1867 -0.96%
2017-10-03 0 5.200 5.150 5.200 5.050 5.300 3,460,900 18,066,272 5.2201 4.219 4.179 4.219 4.098 4.301 4,265,214 4.2357 2.36%
2017-09-29 0 5.080 5.080 5.100 4.800 5.160 5,320,900 26,724,940 5.0226 4.122 4.122 4.138 3.895 4.187 6,557,478 4.0755 5.83%
2017-09-28 0 4.800 4.780 4.800 4.530 4.850 2,961,500 13,964,645 4.7154 3.895 3.879 3.895 3.676 3.935 3,649,753 3.8262 3.23%
2017-09-27 0 4.650 4.640 4.650 4.550 4.700 1,518,000 6,977,045 4.5962 3.773 3.765 3.773 3.692 3.814 1,870,783 3.7295 1.53%
2017-09-26 0 4.580 4.520 4.570 4.380 4.600 4,368,166 19,874,440 4.5498 3.716 3.668 3.708 3.554 3.733 5,383,328 3.6918 2.46%
2017-09-25 0 4.470 4.430 4.470 4.300 4.510 5,973,500 26,342,750 4.4099 3.627 3.595 3.627 3.489 3.660 7,361,742 3.5783 0.45%
2017-09-22 0 4.450 4.430 4.450 4.310 4.480 4,593,000 20,317,070 4.4235 3.611 3.595 3.611 3.497 3.635 5,660,414 3.5893 -1.11%
2017-09-21 0 4.500 4.480 4.500 4.090 4.500 9,615,900 41,830,426 4.3501 3.651 3.635 3.651 3.319 3.651 11,850,637 3.5298 1.35%
2017-09-20 0 4.440 4.410 4.440 4.420 4.630 1,520,500 6,851,720 4.5062 3.603 3.578 3.603 3.586 3.757 1,873,864 3.6565 -3.48%
2017-09-19 0 4.600 4.560 4.620 4.500 4.650 7,695,000 35,227,325 4.5779 3.733 3.700 3.749 3.651 3.773 9,483,319 3.7147 0.00%
2017-09-18 0 4.600 4.570 4.580 4.250 4.700 5,176,500 23,578,080 4.5548 3.733 3.708 3.716 3.449 3.814 6,379,519 3.6959 6.24%
2017-09-15 0 4.330 4.300 4.330 4.160 4.340 5,085,500 21,853,940 4.2973 3.513 3.489 3.513 3.376 3.522 6,267,371 3.4869 0.00%
2017-09-14 0 4.330 4.300 4.330 4.200 4.380 4,431,500 18,902,335 4.2654 3.513 3.489 3.513 3.408 3.554 5,461,381 3.4611 2.61%
2017-09-13 0 4.220 4.210 4.220 4.120 4.250 7,065,500 29,687,560 4.2018 3.424 3.416 3.424 3.343 3.449 8,707,523 3.4094 2.43%
2017-09-12 0 4.120 4.080 4.120 3.920 4.150 13,794,500 55,563,690 4.0280 3.343 3.311 3.343 3.181 3.367 17,000,344 3.2684 1.98%
2017-09-11 0 4.040 4.020 4.090 4.020 4.170 5,390,500 22,309,128 4.1386 3.278 3.262 3.319 3.262 3.384 6,643,253 3.3582 -2.65%
2017-09-08 0 4.150 4.130 4.150 4.090 4.160 4,025,500 16,688,040 4.1456 3.367 3.351 3.367 3.319 3.376 4,961,027 3.3638 2.47%
2017-09-07 0 4.050 4.050 4.060 3.850 4.200 9,429,000 38,245,970 4.0562 3.286 3.286 3.294 3.124 3.408 11,620,301 3.2913 4.65%
2017-09-06 0 3.870 3.840 3.900 3.600 3.900 3,287,000 12,335,525 3.7528 3.140 3.116 3.165 2.921 3.165 4,050,899 3.0451 2.38%
2017-09-05 0 3.780 3.780 3.790 3.700 3.800 2,746,000 10,284,030 3.7451 3.067 3.067 3.075 3.002 3.083 3,384,171 3.0389 -0.79%
2017-09-04 0 3.810 3.770 3.810 3.770 3.910 1,333,000 5,077,300 3.8089 3.092 3.059 3.092 3.059 3.173 1,642,789 3.0907 -2.56%
2017-09-01 0 3.910 3.900 3.910 3.700 3.990 4,024,500 15,642,065 3.8867 3.173 3.165 3.173 3.002 3.238 4,959,794 3.1538 -3.22%
2017-08-31 0 4.040 4.040 4.050 3.840 4.080 8,341,500 33,589,400 4.0268 3.278 3.278 3.286 3.116 3.311 10,280,066 3.2674 2.80%
2017-08-30 0 3.930 3.930 3.940 3.500 3.940 15,963,400 60,392,739 3.7832 3.189 3.189 3.197 2.840 3.197 19,673,297 3.0698 13.91%
2017-08-29 0 3.450 3.420 3.450 3.350 3.480 1,713,500 5,864,325 3.4224 2.799 2.775 2.799 2.718 2.824 2,111,718 2.7770 -0.86%
2017-08-28 0 3.480 3.460 3.480 3.440 3.540 2,406,200 8,374,228 3.4803 2.824 2.808 2.824 2.791 2.872 2,965,401 2.8240 -1.42%
2017-08-25 0 3.530 3.510 3.540 3.490 3.600 1,940,000 6,883,955 3.5484 2.864 2.848 2.872 2.832 2.921 2,390,856 2.8793 -1.67%
2017-08-24 0 3.590 3.580 3.590 3.530 3.650 4,270,500 15,343,795 3.5930 2.913 2.905 2.913 2.864 2.962 5,262,965 2.9154 -0.28%
2017-08-22 0 3.600 3.570 3.590 3.570 3.650 2,830,500 10,215,925 3.6092 2.921 2.897 2.913 2.897 2.962 3,488,309 2.9286 0.00%
2017-08-21 0 3.600 3.590 3.600 3.510 3.650 5,268,000 18,888,380 3.5855 2.921 2.913 2.921 2.848 2.962 6,492,284 2.9094 0.84%
2017-08-18 0 3.570 3.530 3.550 3.470 3.620 4,581,500 16,267,145 3.5506 2.897 2.864 2.881 2.816 2.937 5,646,241 2.8811 -0.83%
2017-08-17 0 3.600 3.590 3.600 3.380 3.630 6,691,000 23,346,815 3.4893 2.921 2.913 2.921 2.743 2.945 8,245,989 2.8313 0.28%
2017-08-16 0 3.590 3.580 3.590 3.260 3.850 10,968,500 39,555,505 3.6063 2.913 2.905 2.913 2.645 3.124 13,517,581 2.9262 0.00%
2017-08-15 0 3.590 3.590 3.610 3.430 3.710 5,410,500 19,441,090 3.5932 2.913 2.913 2.929 2.783 3.010 6,667,901 2.9156 -2.97%
2017-08-14 0 3.700 3.690 3.700 3.180 3.750 9,736,000 34,311,255 3.5242 3.002 2.994 3.002 2.580 3.043 11,998,648 2.8596 16.72%
2017-08-11 0 3.170 3.170 3.180 3.120 3.260 2,519,000 8,101,035 3.2160 2.572 2.572 2.580 2.532 2.645 3,104,416 2.6095 -5.37%
2017-08-10 0 3.350 3.350 3.360 3.270 3.440 2,462,000 8,250,100 3.3510 2.718 2.718 2.726 2.653 2.791 3,034,169 2.7191 -1.47%
2017-08-09 0 3.400 3.380 3.400 3.090 3.500 4,912,400 16,144,120 3.2864 2.759 2.743 2.759 2.507 2.840 6,054,043 2.6667 10.39%
2017-08-08 0 3.080 3.070 3.080 3.030 3.090 1,550,000 4,753,740 3.0669 2.499 2.491 2.499 2.459 2.507 1,910,220 2.4886 1.99%
2017-08-07 0 3.020 2.990 3.020 2.840 3.080 2,746,500 8,194,615 2.9837 2.451 2.426 2.451 2.304 2.499 3,384,787 2.4210 2.37%
2017-08-04 1 2.950 2.950 2.960 2.580 3.000 5,095,333 14,750,645 2.8949 2.394 2.394 2.402 2.093 2.434 6,279,489 2.3490 13.90%
2017-08-03 0 2.590 2.590 2.600 2.500 2.600 1,502,000 3,854,890 2.5665 2.102 2.102 2.110 2.029 2.110 1,851,065 2.0825 3.60%
2017-08-02 0 2.500 2.490 2.500 2.490 2.500 289,000 721,540 2.4967 2.029 2.020 2.029 2.020 2.029 356,164 2.0259 0.81%
2017-08-01 0 2.480 2.480 2.490 2.480 2.510 302,500 755,940 2.4990 2.012 2.012 2.020 2.012 2.037 372,801 2.0277 -0.40%
2017-07-31 0 2.490 2.480 2.490 2.490 2.500 273,000 680,660 2.4933 2.020 2.012 2.020 2.020 2.029 336,445 2.0231 0.40%
2017-07-28 0 2.480 2.470 2.490 2.470 2.530 522,500 1,302,740 2.4933 2.012 2.004 2.020 2.004 2.053 643,929 2.0231 0.00%
2017-07-27 0 2.480 2.480 2.490 2.480 2.500 150,000 373,210 2.4881 2.012 2.012 2.020 2.012 2.029 184,860 2.0189 0.40%
2017-07-26 0 2.470 2.460 2.500 2.450 2.510 477,500 1,187,220 2.4863 2.004 1.996 2.029 1.988 2.037 588,471 2.0175 -1.20%
2017-07-25 0 2.500 2.500 2.520 2.500 2.520 426,000 1,067,600 2.5061 2.029 2.029 2.045 2.029 2.045 525,002 2.0335 0.00%
2017-07-24 0 2.500 2.500 2.530 2.500 2.510 117,000 292,600 2.5009 2.029 2.029 2.053 2.029 2.037 144,191 2.0293 0.00%
2017-07-21 0 2.500 2.500 2.520 2.500 2.510 163,500 409,275 2.5032 2.029 2.029 2.045 2.029 2.037 201,497 2.0312 0.00%
2017-07-20 0 2.500 2.500 2.510 2.500 2.550 413,000 1,035,025 2.5061 2.029 2.029 2.037 2.029 2.069 508,981 2.0335 0.00%
2017-07-19 0 2.500 2.490 2.510 2.490 2.510 202,000 506,560 2.5077 2.029 2.020 2.037 2.020 2.037 248,945 2.0348 -0.79%
2017-07-18 0 2.520 2.490 2.520 2.480 2.530 673,500 1,687,955 2.5062 2.045 2.020 2.045 2.012 2.053 830,022 2.0336 1.20%
2017-07-17 0 2.490 2.490 2.500 2.490 2.500 81,000 201,940 2.4931 2.020 2.020 2.029 2.020 2.029 99,824 2.0230 0.00%
2017-07-14 0 2.490 2.490 2.500 2.490 2.510 295,000 737,455 2.4998 2.020 2.020 2.029 2.020 2.037 363,558 2.0284 -0.40%
2017-07-13 0 2.500 2.490 2.500 2.470 2.530 134,000 334,485 2.4962 2.029 2.020 2.029 2.004 2.053 165,142 2.0254 0.81%
2017-07-12 0 2.480 2.480 2.490 2.480 2.530 300,500 748,600 2.4912 2.012 2.012 2.020 2.012 2.053 370,336 2.0214 -0.80%
2017-07-11 0 2.500 2.500 2.510 2.490 2.520 243,000 608,915 2.5058 2.029 2.029 2.037 2.020 2.045 299,473 2.0333 0.40%
2017-07-10 0 2.490 2.490 2.510 2.490 2.560 315,300 795,040 2.5215 2.020 2.020 2.037 2.020 2.077 388,576 2.0460 1.22%
2017-07-07 0 2.460 2.460 2.490 2.450 2.500 86,200 214,001 2.4826 1.996 1.996 2.020 1.988 2.029 106,233 2.0145 -0.40%
2017-07-06 0 2.470 2.470 2.480 2.470 2.510 304,500 761,485 2.5008 2.004 2.004 2.012 2.004 2.037 375,266 2.0292 0.00%
2017-07-05 0 2.470 2.460 2.470 2.440 2.500 39,000 96,950 2.4859 2.004 1.996 2.004 1.980 2.029 48,064 2.0171 -1.59%
2017-07-04 0 2.510 2.470 2.510 2.470 2.510 23,000 56,890 2.4735 2.037 2.004 2.037 2.004 2.037 28,345 2.0070 0.80%
2017-07-03 0 2.490 2.460 2.490 2.440 2.500 155,000 379,905 2.4510 2.020 1.996 2.020 1.980 2.029 191,022 1.9888 2.05%
2017-06-30 0 2.440 2.440 2.490 2.440 2.520 85,700 213,500 2.4912 1.980 1.980 2.020 1.980 2.045 105,617 2.0215 -1.21%
2017-06-29 0 2.470 2.450 2.480 2.450 2.520 43,000 106,310 2.4723 2.004 1.988 2.012 1.988 2.045 52,993 2.0061 0.82%
2017-06-28 0 2.450 2.440 2.500 2.450 2.450 90,000 219,495 2.4388 1.988 1.980 2.029 1.988 1.988 110,916 1.9789 -0.41%
2017-06-27 0 2.460 2.430 2.480 2.460 2.460 32,500 79,675 2.4515 1.996 1.972 2.012 1.996 1.996 40,053 1.9892 -1.20%
2017-06-26 0 2.490 2.430 2.490 2.430 2.490 250,000 619,500 2.4780 2.020 1.972 2.020 1.972 2.020 308,100 2.0107 1.63%
2017-06-23 0 2.450 2.430 2.460 2.450 2.470 43,500 107,095 2.4620 1.988 1.972 1.996 1.988 2.004 53,609 1.9977 -2.00%
2017-06-22 0 2.500 2.470 2.500 2.470 2.500 1,000 2,485 2.4850 2.029 2.004 2.029 2.004 2.029 1,232 2.0164 0.00%
2017-06-21 0 2.500 2.490 2.510 2.500 2.510 62,000 155,005 2.5001 2.029 2.020 2.037 2.029 2.037 76,409 2.0286 -0.40%
2017-06-20 0 2.510 2.510 2.520 2.490 2.510 89,500 224,160 2.5046 2.037 2.037 2.045 2.020 2.037 110,300 2.0323 -0.40%
2017-06-19 0 2.520 2.480 2.520 2.470 2.520 68,000 168,950 2.4846 2.045 2.012 2.045 2.004 2.045 83,803 2.0160 2.86%
2017-06-16 0 2.450 2.430 2.470 2.450 2.490 182,000 447,340 2.4579 1.988 1.972 2.004 1.988 2.020 224,297 1.9944 -0.81%
2017-06-15 0 2.470 2.440 2.470 2.440 2.470 53,000 129,900 2.4509 2.004 1.980 2.004 1.980 2.004 65,317 1.9888 -0.40%
2017-06-14 0 2.480 2.450 2.480 2.470 2.540 130,500 325,315 2.4928 2.012 1.988 2.012 2.004 2.061 160,828 2.0227 2.06%
2017-06-13 0 2.430 2.430 2.450 2.410 2.430 37,500 91,025 2.4273 1.972 1.972 1.988 1.956 1.972 46,215 1.9696 0.83%
2017-06-12 0 2.410 2.410 2.420 2.410 2.460 595,500 1,448,675 2.4327 1.956 1.956 1.964 1.956 1.996 733,894 1.9740 -2.43%
2017-06-09 0 2.470 2.450 2.470 2.440 2.480 237,500 584,710 2.4619 2.004 1.988 2.004 1.980 2.012 292,695 1.9977 0.00%
2017-06-08 0 2.470 2.450 2.470 2.450 2.480 198,500 490,395 2.4705 2.004 1.988 2.004 1.988 2.012 244,631 2.0046 -0.40%
2017-06-07 0 2.480 2.470 2.480 2.470 2.520 371,500 927,400 2.4964 2.012 2.004 2.012 2.004 2.045 457,837 2.0256 -1.59%
2017-06-06 0 2.520 2.510 2.520 2.520 2.570 888,000 2,256,990 2.5417 2.045 2.037 2.045 2.045 2.085 1,094,371 2.0624 -0.40%
2017-06-05 0 2.530 2.520 2.530 2.500 2.590 379,500 965,680 2.5446 2.053 2.045 2.053 2.029 2.102 467,696 2.0648 -0.39%
2017-06-02 0 2.540 2.540 2.550 2.530 2.630 1,080,600 2,764,750 2.5585 2.061 2.061 2.069 2.053 2.134 1,331,732 2.0761 -3.79%
2017-06-01 0 2.860 2.830 2.880 2.660 2.870 6,249,000 16,950,775 2.7126 2.142 2.120 2.157 1.992 2.150 8,343,041 2.0317 7.52%
2017-05-31 0 2.660 2.650 2.660 2.640 2.670 1,294,000 3,437,445 2.6564 1.992 1.985 1.992 1.977 2.000 1,727,620 1.9897 0.76%
2017-05-29 0 2.640 2.630 2.640 2.620 2.670 485,500 1,286,535 2.6499 1.977 1.970 1.977 1.962 2.000 648,191 1.9848 0.00%
2017-05-26 0 2.640 2.630 2.640 2.630 2.650 229,500 605,825 2.6398 1.977 1.970 1.977 1.970 1.985 306,405 1.9772 0.00%
2017-05-25 0 2.640 2.640 2.660 2.630 2.660 355,500 941,305 2.6478 1.977 1.977 1.992 1.970 1.992 474,628 1.9832 0.38%
2017-05-24 0 2.630 2.620 2.640 2.580 2.630 154,500 404,010 2.6150 1.970 1.962 1.977 1.932 1.970 206,273 1.9586 0.77%
2017-05-23 0 2.610 2.600 2.610 2.600 2.620 193,000 503,230 2.6074 1.955 1.947 1.955 1.947 1.962 257,674 1.9530 0.77%
2017-05-22 0 2.590 2.590 2.630 2.580 2.630 253,000 663,335 2.6219 1.940 1.940 1.970 1.932 1.970 337,780 1.9638 1.17%
2017-05-19 0 2.560 2.550 2.560 2.540 2.580 120,500 308,555 2.5606 1.917 1.910 1.917 1.902 1.932 160,880 1.9179 0.79%
2017-05-18 0 2.540 2.540 2.560 2.540 2.560 22,000 56,120 2.5509 1.902 1.902 1.917 1.902 1.917 29,372 1.9106 -0.78%
2017-05-17 0 2.560 2.550 2.560 2.500 2.600 127,000 324,120 2.5521 1.917 1.910 1.917 1.873 1.947 169,558 1.9116 1.99%
2017-05-16 0 2.510 2.520 2.580 2.500 2.570 169,500 429,715 2.5352 1.880 1.887 1.932 1.873 1.925 226,299 1.8989 -2.71%
2017-05-15 0 2.580 2.560 2.630 2.520 2.580 173,500 444,600 2.5625 1.932 1.917 1.970 1.887 1.932 231,640 1.9194 0.39%
2017-05-12 0 2.570 2.570 2.600 2.560 2.630 253,000 651,160 2.5738 1.925 1.925 1.947 1.917 1.970 337,780 1.9278 0.39%
2017-05-11 0 2.560 2.560 2.660 2.560 2.640 235,000 609,955 2.5956 1.917 1.917 1.992 1.917 1.977 313,749 1.9441 -1.54%
2017-05-10 0 2.600 2.600 2.700 2.600 2.660 353,000 936,955 2.6543 1.947 1.947 2.022 1.947 1.992 471,290 1.9881 -1.89%
2017-05-09 0 2.650 2.650 2.660 2.610 2.660 578,000 1,528,255 2.6440 1.985 1.985 1.992 1.955 1.992 771,688 1.9804 1.53%
2017-05-08 0 2.610 2.610 2.650 2.610 2.670 647,000 1,709,265 2.6418 1.955 1.955 1.985 1.955 2.000 863,810 1.9788 1.16%
2017-05-05 0 2.580 2.580 2.700 2.520 2.700 729,500 1,885,625 2.5848 1.932 1.932 2.022 1.887 2.022 973,956 1.9360 1.18%
2017-05-04 0 2.550 2.550 2.570 2.510 2.580 434,500 1,112,720 2.5609 1.910 1.910 1.925 1.880 1.932 580,101 1.9181 -1.54%
2017-05-02 0 2.590 2.580 2.630 2.570 2.610 181,500 472,075 2.6010 1.940 1.932 1.970 1.925 1.955 242,321 1.9481 -0.38%
2017-04-28 0 2.600 2.570 2.610 2.570 2.600 123,500 318,555 2.5794 1.947 1.925 1.955 1.925 1.947 164,885 1.9320 -0.38%
2017-04-27 0 2.610 2.600 2.610 2.590 2.620 350,500 912,705 2.6040 1.955 1.947 1.955 1.940 1.962 467,953 1.9504 -0.38%
2017-04-26 0 2.620 2.610 2.620 2.590 2.640 726,000 1,898,400 2.6149 1.962 1.955 1.962 1.940 1.977 969,283 1.9586 0.38%
2017-04-25 0 2.610 2.610 2.620 2.560 2.650 576,000 1,501,645 2.6070 1.955 1.955 1.962 1.917 1.985 769,018 1.9527 1.56%
2017-04-24 0 2.570 2.570 2.600 2.560 2.600 338,500 877,830 2.5933 1.925 1.925 1.947 1.917 1.947 451,931 1.9424 0.39%
2017-04-21 0 2.560 2.560 2.600 2.560 2.630 564,500 1,458,145 2.5831 1.917 1.917 1.947 1.917 1.970 753,664 1.9347 -2.29%
2017-04-20 0 2.620 2.610 2.630 2.560 2.630 220,000 571,890 2.5995 1.962 1.955 1.970 1.917 1.970 293,722 1.9470 2.34%
2017-04-19 0 2.560 2.560 2.620 2.560 2.670 619,000 1,625,300 2.6257 1.917 1.917 1.962 1.917 2.000 826,427 1.9667 -4.48%
2017-04-18 0 2.680 2.680 2.690 2.660 2.730 1,215,500 3,268,925 2.6894 2.007 2.007 2.015 1.992 2.045 1,622,814 2.0144 -0.74%
2017-04-13 0 2.700 2.680 2.700 2.680 2.730 607,000 1,637,040 2.6969 2.022 2.007 2.022 2.007 2.045 810,406 2.0200 -1.10%
2017-04-12 0 2.730 2.720 2.730 2.710 2.730 6,349,500 17,333,470 2.7299 2.045 2.037 2.045 2.030 2.045 8,477,219 2.0447 0.00%
2017-04-11 0 2.730 2.730 2.740 2.680 2.780 7,207,700 19,559,417 2.7137 2.045 2.045 2.052 2.007 2.082 9,623,002 2.0326 0.74%
2017-04-10 0 2.710 2.700 2.720 2.660 2.710 1,226,000 3,298,825 2.6907 2.030 2.022 2.037 1.992 2.030 1,636,833 2.0154 1.12%
2017-04-07 0 2.680 2.680 2.700 2.640 2.730 352,000 948,240 2.6939 2.007 2.007 2.022 1.977 2.045 469,955 2.0177 -1.83%
2017-04-06 0 2.730 2.720 2.730 2.630 2.740 983,100 2,638,763 2.6841 2.045 2.037 2.045 1.970 2.052 1,312,537 2.0104 2.25%
2017-04-05 0 2.670 2.650 2.690 2.580 2.720 1,523,000 4,020,345 2.6398 2.000 1.985 2.015 1.932 2.037 2,033,358 1.9772 2.69%
2017-04-03 0 2.600 2.600 2.610 2.500 2.630 734,000 1,885,610 2.5690 1.947 1.947 1.955 1.873 1.970 979,964 1.9242 5.69%
2017-03-31 0 2.460 2.460 2.480 2.440 2.460 104,500 256,500 2.4545 1.843 1.843 1.858 1.828 1.843 139,518 1.8385 -0.40%
2017-03-30 0 2.470 2.470 2.500 2.470 2.500 109,500 273,660 2.4992 1.850 1.850 1.873 1.850 1.873 146,193 1.8719 0.82%
2017-03-29 0 2.450 2.450 2.500 2.400 2.460 158,000 387,875 2.4549 1.835 1.835 1.873 1.798 1.843 210,946 1.8387 -0.41%
2017-03-28 0 2.460 2.460 2.480 2.440 2.480 110,100 270,631 2.4580 1.843 1.843 1.858 1.828 1.858 146,995 1.8411 -0.81%
2017-03-27 0 2.480 2.470 2.480 2.460 2.500 133,000 330,045 2.4815 1.858 1.850 1.858 1.843 1.873 177,568 1.8587 0.40%
2017-03-24 0 2.470 2.470 2.500 2.460 2.510 431,000 1,069,360 2.4811 1.850 1.850 1.873 1.843 1.880 575,428 1.8584 -1.59%
2017-03-23 0 2.510 2.490 2.510 2.460 2.510 342,000 851,025 2.4884 1.880 1.865 1.880 1.843 1.880 456,604 1.8638 0.80%
2017-03-22 0 2.490 2.490 2.530 2.480 2.530 120,000 301,400 2.5117 1.865 1.865 1.895 1.858 1.895 160,212 1.8813 -0.40%
2017-03-21 0 2.500 2.480 2.500 2.470 2.500 155,500 385,860 2.4814 1.873 1.858 1.873 1.850 1.873 207,608 1.8586 0.00%
2017-03-20 0 2.500 2.500 2.560 2.500 2.580 371,400 942,156 2.5368 1.873 1.873 1.917 1.873 1.932 495,856 1.9001 -1.57%
2017-03-17 0 2.540 2.500 2.540 2.500 2.590 506,000 1,282,610 2.5348 1.902 1.873 1.902 1.873 1.940 675,561 1.8986 1.60%
2017-03-16 0 2.500 2.500 2.520 2.430 2.520 982,500 2,447,715 2.4913 1.873 1.873 1.887 1.820 1.887 1,311,736 1.8660 0.00%
2017-03-15 0 2.500 2.450 2.500 2.430 2.500 260,500 646,335 2.4811 1.873 1.835 1.873 1.820 1.873 347,794 1.8584 -0.40%
2017-03-14 0 2.510 2.500 2.530 2.480 2.550 193,000 487,670 2.5268 1.880 1.873 1.895 1.858 1.910 257,674 1.8926 -0.40%
2017-03-13 0 2.520 2.520 2.600 2.500 2.600 553,500 1,407,820 2.5435 1.887 1.887 1.947 1.873 1.947 738,978 1.9051 -0.79%
2017-03-10 0 2.540 2.540 2.550 2.540 2.600 218,500 560,710 2.5662 1.902 1.902 1.910 1.902 1.947 291,719 1.9221 -0.78%
2017-03-09 0 2.560 2.560 2.620 2.560 2.650 107,500 281,265 2.6164 1.917 1.917 1.962 1.917 1.985 143,523 1.9597 -2.66%
2017-03-08 0 2.630 2.630 2.650 2.560 2.630 415,500 1,085,585 2.6127 1.970 1.970 1.985 1.917 1.970 554,734 1.9569 1.15%
2017-03-07 0 2.600 2.550 2.600 2.560 2.630 292,500 762,505 2.6069 1.947 1.910 1.947 1.917 1.970 390,517 1.9526 0.00%
2017-03-06 0 2.600 2.580 2.620 2.580 2.600 156,000 405,385 2.5986 1.947 1.932 1.962 1.932 1.947 208,276 1.9464 0.78%
2017-03-03 0 2.580 2.580 2.610 2.580 2.650 288,500 754,720 2.6160 1.932 1.932 1.955 1.932 1.985 385,176 1.9594 3.20%
2017-03-02 0 2.500 2.500 2.600 2.470 2.620 329,000 847,255 2.5752 1.873 1.873 1.947 1.850 1.962 439,248 1.9289 -4.58%
2017-03-01 0 2.620 2.580 2.620 2.590 2.620 257,000 669,930 2.6067 1.962 1.932 1.962 1.940 1.962 343,121 1.9525 0.77%
2017-02-28 0 2.600 2.600 2.620 2.590 2.750 220,000 573,530 2.6070 1.947 1.947 1.962 1.940 2.060 293,722 1.9526 1.17%
2017-02-27 0 2.570 2.510 2.590 - - 0 0 - 1.925 1.880 1.940 - - 0 - 0.00%
2017-02-24 0 2.570 2.450 2.600 - - 0 0 - 1.925 1.835 1.947 - - 0 - 0.00%
2017-02-23 0 2.570 2.570 2.600 2.550 2.550 5,500 14,025 2.5500 1.925 1.925 1.947 1.910 1.910 7,343 1.9100 -0.77%
2017-02-22 0 2.590 2.490 2.590 - - 0 0 - 1.940 1.865 1.940 - - 0 - 0.00%
2017-02-21 0 2.590 2.520 2.590 2.520 2.600 50,000 129,160 2.5832 1.940 1.887 1.940 1.887 1.947 66,755 1.9348 2.78%
2017-02-20 0 2.520 2.520 2.590 2.500 2.530 20,000 50,480 2.5240 1.887 1.887 1.940 1.873 1.895 26,702 1.8905 -3.08%
2017-02-17 0 2.600 2.550 2.600 2.610 2.620 30,000 78,550 2.6183 1.947 1.910 1.947 1.955 1.962 40,053 1.9612 -0.76%
2017-02-16 0 2.620 2.560 2.620 2.560 2.620 93,000 241,630 2.5982 1.962 1.917 1.962 1.917 1.962 124,164 1.9461 2.34%
2017-02-15 0 2.560 2.500 2.560 2.530 2.600 285,500 728,610 2.5520 1.917 1.873 1.917 1.895 1.947 381,171 1.9115 0.79%
2017-02-14 0 2.540 2.470 2.540 2.540 2.540 12,000 30,480 2.5400 1.902 1.850 1.902 1.902 1.902 16,021 1.9025 0.00%
2017-02-13 0 2.540 2.510 2.550 - - 0 0 - 1.902 1.880 1.910 - - 0 - 0.00%
2017-02-10 0 2.540 2.420 2.540 2.540 2.540 1,000 2,540 2.5400 1.902 1.813 1.902 1.902 1.902 1,335 1.9025 0.79%
2017-02-09 0 2.520 2.450 2.520 2.510 2.540 69,500 174,965 2.5175 1.887 1.835 1.887 1.880 1.902 92,789 1.8856 -0.40%
2017-02-08 0 2.530 2.520 2.560 2.460 2.580 53,000 133,450 2.5179 1.895 1.887 1.917 1.843 1.932 70,760 1.8859 -1.94%
2017-02-07 0 2.580 2.500 2.610 - - 0 0 - 1.932 1.873 1.955 - - 0 - 0.00%
2017-02-06 0 2.580 2.480 2.600 2.590 2.590 2,000 5,180 2.5900 1.932 1.858 1.947 1.940 1.940 2,670 1.9399 -1.15%
2017-02-03 0 2.610 2.500 2.620 2.480 2.610 108,000 270,710 2.5066 1.955 1.873 1.962 1.858 1.955 144,191 1.8774 3.16%
2017-02-02 0 2.530 2.510 2.620 2.500 2.530 73,000 183,665 2.5160 1.895 1.880 1.962 1.873 1.895 97,462 1.8845 -3.44%
2017-02-01 0 2.620 2.530 2.620 2.640 2.640 1,000 2,640 2.6400 1.962 1.895 1.962 1.977 1.977 1,335 1.9774 2.75%
2017-01-27 0 2.550 2.510 2.600 - - 0 0 - 1.910 1.880 1.947 - - 0 - 0.00%
2017-01-26 0 2.550 2.540 2.550 2.540 2.550 7,500 19,090 2.5453 1.910 1.902 1.910 1.902 1.910 10,013 1.9065 0.00%
2017-01-25 0 2.550 2.550 2.640 - - 0 0 - 1.910 1.910 1.977 - - 0 - 0.00%
2017-01-24 0 2.550 2.550 2.650 2.540 2.560 72,200 184,069 2.5494 1.910 1.910 1.985 1.902 1.917 96,394 1.9095 -1.92%
2017-01-23 0 2.600 2.600 2.680 2.600 2.610 50,500 131,500 2.6040 1.947 1.947 2.007 1.947 1.955 67,423 1.9504 0.00%
2017-01-20 0 2.600 2.600 2.690 2.600 2.600 15,500 40,300 2.6000 1.947 1.947 2.015 1.947 1.947 20,694 1.9474 -0.38%
2017-01-19 0 2.610 2.600 2.680 2.600 2.650 59,000 156,300 2.6492 1.955 1.947 2.007 1.947 1.985 78,771 1.9842 -1.88%
2017-01-18 0 2.660 2.660 2.690 2.660 2.680 40,000 106,805 2.6701 1.992 1.992 2.015 1.992 2.007 53,404 1.9999 -0.37%
2017-01-17 0 2.670 2.660 2.700 - - 0 0 - 2.000 1.992 2.022 - - 0 - 0.00%
2017-01-16 0 2.670 2.660 2.700 - - 0 0 - 2.000 1.992 2.022 - - 0 - 0.00%
2017-01-13 0 2.670 2.670 2.750 2.670 2.680 30,500 81,735 2.6798 2.000 2.000 2.060 2.000 2.007 40,721 2.0072 -0.74%
2017-01-12 0 2.690 2.690 2.750 2.690 2.740 62,500 169,025 2.7044 2.015 2.015 2.060 2.015 2.052 83,444 2.0256 -0.74%
2017-01-11 0 2.710 2.710 2.760 2.710 2.760 85,500 235,400 2.7532 2.030 2.030 2.067 2.030 2.067 114,151 2.0622 -0.73%
2017-01-10 0 2.730 2.730 2.750 2.720 2.750 12,495 34,281 2.7436 2.045 2.045 2.060 2.037 2.060 16,682 2.0550 -0.73%
2017-01-09 0 2.750 2.750 2.780 2.750 2.780 41,000 113,725 2.7738 2.060 2.060 2.082 2.060 2.082 54,739 2.0776 -1.79%
2017-01-06 0 2.800 2.780 2.800 2.790 2.850 17,000 47,840 2.8141 2.097 2.082 2.097 2.090 2.135 22,697 2.1078 -1.41%
2017-01-05 0 2.840 2.750 2.840 2.780 2.840 11,000 31,110 2.8282 2.127 2.060 2.127 2.082 2.127 14,686 2.1183 2.16%
2017-01-04 0 2.780 2.780 2.810 2.770 2.800 14,500 40,405 2.7866 2.082 2.082 2.105 2.075 2.097 19,359 2.0871 -1.42%
2017-01-03 0 2.820 2.820 2.830 2.740 2.850 54,500 152,450 2.7972 2.112 2.112 2.120 2.052 2.135 72,763 2.0952 -5.05%
2016-12-30 0 2.970 2.970 3.000 2.720 3.000 1,684,000 4,759,110 2.8261 2.225 2.225 2.247 2.037 2.247 2,248,309 2.1168 8.00%
2016-12-29 0 2.750 2.720 2.750 2.610 2.800 650,500 1,784,390 2.7431 2.060 2.037 2.060 1.955 2.097 868,483 2.0546 1.48%
2016-12-28 0 2.710 2.710 2.730 2.660 2.720 286,500 775,905 2.7082 2.030 2.030 2.045 1.992 2.037 382,506 2.0285 2.26%
2016-12-23 0 2.650 2.600 2.690 2.610 2.650 46,000 121,880 2.6496 1.985 1.947 2.015 1.955 1.985 61,415 1.9845 0.00%
2016-12-22 0 2.650 2.630 2.650 2.610 2.700 161,500 434,620 2.6911 1.985 1.970 1.985 1.955 2.022 215,619 2.0157 -2.57%
2016-12-21 0 2.720 2.700 2.720 2.650 2.720 152,500 411,735 2.6999 2.037 2.022 2.037 1.985 2.037 203,603 2.0222 1.12%
2016-12-20 0 2.690 2.610 2.700 2.610 2.700 210,200 566,717 2.6961 2.015 1.955 2.022 1.955 2.022 280,638 2.0194 1.13%
2016-12-19 0 2.660 2.600 2.660 2.600 2.660 377,500 998,920 2.6461 1.992 1.947 1.992 1.947 1.992 504,000 1.9820 0.38%
2016-12-16 0 2.650 2.650 2.700 2.650 2.740 565,500 1,523,585 2.6942 1.985 1.985 2.022 1.985 2.052 754,999 2.0180 -1.85%
2016-12-15 0 2.700 2.690 2.700 2.690 2.740 546,500 1,481,720 2.7113 2.022 2.015 2.022 2.015 2.052 729,632 2.0308 -0.74%
2016-12-14 0 2.720 2.700 2.720 2.700 2.720 115,000 311,615 2.7097 2.037 2.022 2.037 2.022 2.037 153,537 2.0296 2.64%
2016-12-13 0 2.650 2.650 2.720 2.650 2.720 342,500 923,850 2.6974 1.985 1.985 2.037 1.985 2.037 457,272 2.0204 -0.75%
2016-12-12 0 2.670 2.670 2.700 2.670 2.710 361,500 976,845 2.7022 2.000 2.000 2.022 2.000 2.030 482,639 2.0240 -1.48%
2016-12-09 0 2.710 2.670 2.710 2.670 2.730 402,500 1,090,170 2.7085 2.030 2.000 2.030 2.000 2.045 537,378 2.0287 0.37%
2016-12-08 0 2.700 2.670 2.700 2.670 2.760 460,500 1,250,395 2.7153 2.022 2.000 2.022 2.000 2.067 614,814 2.0338 1.12%
2016-12-07 0 2.670 2.670 2.680 2.650 2.700 233,000 625,455 2.6844 2.000 2.000 2.007 1.985 2.022 311,078 2.0106 -0.74%
2016-12-06 0 2.690 2.690 2.740 2.690 2.750 349,000 946,450 2.7119 2.015 2.015 2.052 2.015 2.060 465,950 2.0312 -0.37%
2016-12-05 0 2.700 2.700 2.730 2.660 2.770 725,000 1,970,575 2.7180 2.022 2.022 2.045 1.992 2.075 967,948 2.0358 -2.17%
2016-12-02 0 2.760 2.750 2.800 2.700 2.800 834,500 2,307,735 2.7654 2.067 2.060 2.097 2.022 2.097 1,114,141 2.0713 -2.82%
2016-12-01 0 2.840 2.790 2.860 2.700 2.840 814,500 2,277,155 2.7958 2.127 2.090 2.142 2.022 2.127 1,087,439 2.0941 1.07%
2016-11-30 0 2.810 2.800 2.860 2.750 2.870 503,500 1,404,690 2.7899 2.105 2.097 2.142 2.060 2.150 672,223 2.0896 1.08%
2016-11-29 0 2.780 2.760 2.790 2.710 2.900 680,000 1,931,355 2.8402 2.082 2.067 2.090 2.030 2.172 907,868 2.1274 -0.36%
2016-11-28 0 2.790 2.790 2.840 2.730 2.870 1,317,000 3,717,075 2.8224 2.090 2.090 2.127 2.045 2.150 1,758,327 2.1140 -1.41%
2016-11-25 0 2.830 2.730 2.830 2.480 2.830 789,000 2,032,715 2.5763 2.120 2.045 2.120 1.858 2.120 1,053,394 1.9297 15.51%
2016-11-24 0 2.450 2.460 2.470 2.450 2.500 93,500 232,020 2.4815 1.835 1.843 1.850 1.835 1.873 124,832 1.8587 0.00%
2016-11-23 0 2.450 2.410 2.500 2.410 2.450 176,000 428,660 2.4356 1.835 1.805 1.873 1.805 1.835 234,978 1.8243 0.82%
2016-11-22 0 2.430 2.430 2.450 2.400 2.450 484,500 1,178,100 2.4316 1.820 1.820 1.835 1.798 1.835 646,856 1.8213 2.97%
2016-11-21 0 2.360 2.340 2.360 2.340 2.450 145,000 348,640 2.4044 1.768 1.753 1.768 1.753 1.835 193,590 1.8009 -1.67%
2016-11-18 0 2.400 2.400 2.440 2.260 2.450 315,500 752,015 2.3836 1.798 1.798 1.828 1.693 1.835 421,224 1.7853 6.67%
2016-11-17 0 2.250 2.250 2.320 2.200 2.300 324,000 732,295 2.2602 1.685 1.685 1.738 1.648 1.723 432,572 1.6929 2.74%
2016-11-16 0 2.190 2.190 2.200 2.190 2.200 57,000 124,900 2.1912 1.640 1.640 1.648 1.640 1.648 76,101 1.6412 -0.90%
2016-11-15 0 2.210 2.210 2.300 - - 0 0 - 1.655 1.655 1.723 - - 0 - 0.45%
2016-11-14 0 2.200 2.190 2.200 2.200 2.250 318,000 706,100 2.2204 1.648 1.640 1.648 1.648 1.685 424,562 1.6631 0.92%
2016-11-11 0 2.180 2.180 2.200 2.170 2.210 474,000 1,039,620 2.1933 1.633 1.633 1.648 1.625 1.655 632,837 1.6428 -0.91%
2016-11-10 0 2.200 2.190 2.200 2.170 2.300 449,000 1,003,175 2.2342 1.648 1.640 1.648 1.625 1.723 599,460 1.6735 1.38%
2016-11-09 0 2.170 2.170 2.200 2.140 2.200 237,000 519,075 2.1902 1.625 1.625 1.648 1.603 1.648 316,419 1.6405 0.00%
2016-11-08 0 2.170 2.170 2.180 2.170 2.190 69,000 150,285 2.1780 1.625 1.625 1.633 1.625 1.640 92,122 1.6314 -1.36%
2016-11-07 0 2.200 2.000 2.200 2.200 2.230 95,000 209,355 2.2037 1.648 1.498 1.648 1.648 1.670 126,835 1.6506 -1.35%
2016-11-04 0 2.230 2.200 2.230 2.230 2.240 32,500 72,575 2.2331 1.670 1.648 1.670 1.670 1.678 43,391 1.6726 -0.45%
2016-11-03 0 2.240 2.240 2.400 2.240 2.250 53,500 120,135 2.2455 1.678 1.678 1.798 1.678 1.685 71,428 1.6819 -0.88%
2016-11-02 0 2.260 2.260 2.270 2.250 2.280 282,000 640,095 2.2698 1.693 1.693 1.700 1.685 1.708 376,498 1.7001 0.00%
2016-11-01 0 2.260 2.250 2.350 - - 0 0 - 1.693 1.685 1.760 - - 0 - 0.00%
2016-10-31 0 2.260 2.260 2.400 - - 0 0 - 1.693 1.693 1.798 - - 0 - 0.00%
2016-10-28 0 2.260 2.260 2.400 2.260 2.280 60,000 136,200 2.2700 1.693 1.693 1.798 1.693 1.708 80,106 1.7002 -0.44%
2016-10-27 0 2.270 2.250 2.270 2.200 2.320 362,500 828,910 2.2866 1.700 1.685 1.700 1.648 1.738 483,974 1.7127 -1.30%
2016-10-26 0 2.300 2.300 2.350 2.300 2.340 72,500 167,325 2.3079 1.723 1.723 1.760 1.723 1.753 96,795 1.7287 -3.36%
2016-10-25 0 2.380 2.340 2.380 2.340 2.380 6,500 15,310 2.3554 1.783 1.753 1.783 1.753 1.783 8,678 1.7642 1.28%
2016-10-24 0 2.350 2.310 2.360 2.300 2.390 55,500 131,600 2.3712 1.760 1.730 1.768 1.723 1.790 74,098 1.7760 0.43%
2016-10-20 0 2.340 2.300 2.350 2.340 2.340 1,000 2,340 2.3400 1.753 1.723 1.760 1.753 1.753 1,335 1.7527 0.86%
2016-10-19 0 2.320 2.320 2.350 2.300 2.390 37,000 85,590 2.3132 1.738 1.738 1.760 1.723 1.790 49,399 1.7326 0.00%
2016-10-18 0 2.320 2.320 2.360 2.310 2.320 54,500 126,315 2.3177 1.738 1.738 1.768 1.730 1.738 72,763 1.7360 0.43%
2016-10-17 0 2.310 2.310 2.340 2.280 2.400 290,700 671,834 2.3111 1.730 1.730 1.753 1.708 1.798 388,114 1.7310 -2.53%
2016-10-14 0 2.370 2.370 2.410 2.360 2.420 77,500 186,375 2.4048 1.775 1.775 1.805 1.768 1.813 103,470 1.8012 -1.25%
2016-10-13 0 2.400 2.400 2.410 2.320 2.420 406,000 976,020 2.4040 1.798 1.798 1.805 1.738 1.813 542,051 1.8006 -0.41%
2016-10-12 0 2.410 2.410 2.480 2.410 2.480 34,000 82,195 2.4175 1.805 1.805 1.858 1.805 1.858 45,393 1.8107 -0.41%
2016-10-11 0 2.420 2.420 2.430 2.410 2.460 59,000 143,620 2.4342 1.813 1.813 1.820 1.805 1.843 78,771 1.8233 -2.42%
2016-10-07 0 2.480 2.480 2.540 2.450 2.540 43,500 110,345 2.5367 1.858 1.858 1.902 1.835 1.902 58,077 1.9000 -2.75%
2016-10-06 0 2.550 2.450 2.550 2.430 2.550 27,000 66,695 2.4702 1.910 1.835 1.910 1.820 1.910 36,048 1.8502 3.66%
2016-10-05 0 2.460 2.460 2.570 2.410 2.530 47,500 116,850 2.4600 1.843 1.843 1.925 1.805 1.895 63,417 1.8426 1.65%
2016-10-04 0 2.420 2.420 2.510 2.410 2.410 500 1,205 2.4100 1.813 1.813 1.880 1.805 1.805 668 1.8051 0.41%
2016-10-03 0 2.410 2.410 2.460 2.410 2.540 50,000 120,815 2.4163 1.805 1.805 1.843 1.805 1.902 66,755 1.8098 -0.41%
2016-09-30 0 2.420 2.420 2.490 2.410 2.490 37,000 90,355 2.4420 1.813 1.813 1.865 1.805 1.865 49,399 1.8291 -2.81%
2016-09-29 0 2.490 2.460 2.590 - - 0 0 - 1.865 1.843 1.940 - - 0 - 0.00%
2016-09-28 0 2.490 2.490 2.560 2.460 2.530 102,000 254,600 2.4961 1.865 1.865 1.917 1.843 1.895 136,180 1.8696 -1.19%
2016-09-27 0 2.520 2.520 2.630 2.510 2.600 94,200 237,039 2.5163 1.887 1.887 1.970 1.880 1.947 125,766 1.8848 0.00%
2016-09-26 0 2.520 2.520 2.530 2.460 2.550 197,700 501,215 2.5352 1.887 1.887 1.895 1.843 1.910 263,949 1.8989 0.80%
2016-09-23 0 2.500 2.510 2.560 2.490 2.550 158,500 402,210 2.5376 1.873 1.880 1.917 1.865 1.910 211,613 1.9007 0.00%
2016-09-22 0 2.500 2.470 2.540 2.470 2.540 97,500 244,425 2.5069 1.873 1.850 1.902 1.850 1.902 130,172 1.8777 1.21%
2016-09-21 0 2.470 2.470 2.530 2.470 2.480 17,500 43,325 2.4757 1.850 1.850 1.895 1.850 1.858 23,364 1.8543 0.00%
2016-09-20 0 2.470 2.470 2.530 2.460 2.480 135,500 334,565 2.4691 1.850 1.850 1.895 1.843 1.858 180,906 1.8494 -0.80%
2016-09-19 0 2.490 2.480 2.500 2.480 2.500 31,000 77,070 2.4861 1.865 1.858 1.873 1.858 1.873 41,388 1.8621 2.89%
2016-09-15 0 2.420 2.390 2.420 2.390 2.550 497,500 1,224,085 2.4605 1.813 1.790 1.813 1.790 1.910 664,212 1.8429 -5.47%
2016-09-14 0 2.560 2.530 2.560 2.530 2.560 137,500 351,760 2.5583 1.917 1.895 1.917 1.895 1.917 183,576 1.9162 -0.39%
2016-09-13 0 2.570 2.560 2.570 2.590 2.600 48,000 124,670 2.5973 1.925 1.917 1.925 1.940 1.947 64,085 1.9454 0.39%
2016-09-12 0 2.560 2.560 2.570 2.560 2.590 127,700 327,640 2.5657 1.917 1.917 1.925 1.917 1.940 170,492 1.9217 -1.16%
2016-09-09 0 2.590 2.590 2.620 2.550 2.610 197,500 508,100 2.5727 1.940 1.940 1.962 1.910 1.955 263,682 1.9269 1.17%
2016-09-08 0 2.560 2.560 2.640 2.550 2.590 154,500 395,125 2.5574 1.917 1.917 1.977 1.910 1.940 206,273 1.9155 0.00%
2016-09-07 0 2.560 2.560 2.620 2.560 2.650 354,700 924,799 2.6073 1.917 1.917 1.962 1.917 1.985 473,560 1.9529 0.00%
2016-09-06 0 2.560 2.560 2.590 2.520 2.560 91,500 233,800 2.5552 1.917 1.917 1.940 1.887 1.917 122,162 1.9139 0.00%
2016-09-05 0 2.560 2.550 2.590 - - 0 0 - 1.917 1.910 1.940 - - 0 - 0.00%
2016-09-02 0 2.560 2.500 2.560 2.450 2.560 243,500 612,255 2.5144 1.917 1.873 1.917 1.835 1.917 325,097 1.8833 1.59%
2016-09-01 0 2.520 2.520 2.550 2.510 2.530 120,000 301,675 2.5140 1.887 1.887 1.910 1.880 1.895 160,212 1.8830 -0.79%
2016-08-31 0 2.540 2.540 2.630 2.530 2.540 40,500 102,865 2.5399 1.902 1.902 1.970 1.895 1.902 54,072 1.9024 1.20%
2016-08-30 0 2.510 2.510 2.590 2.510 2.570 98,000 251,195 2.5632 1.880 1.880 1.940 1.880 1.925 130,840 1.9199 -2.33%
2016-08-29 0 2.570 2.550 2.570 2.550 2.630 182,500 473,850 2.5964 1.925 1.910 1.925 1.910 1.970 243,656 1.9448 -1.91%
2016-08-26 0 2.620 2.500 2.630 2.580 2.620 1,000 2,600 2.6000 1.962 1.873 1.970 1.932 1.962 1,335 1.9474 1.55%
2016-08-25 0 2.580 2.530 2.600 2.580 2.620 24,000 62,195 2.5915 1.932 1.895 1.947 1.932 1.962 32,042 1.9410 1.18%
2016-08-24 0 2.550 2.550 2.570 2.520 2.580 250,000 641,375 2.5655 1.910 1.910 1.925 1.887 1.932 333,775 1.9216 -0.39%
2016-08-23 0 2.560 2.530 2.580 2.530 2.610 110,500 285,080 2.5799 1.917 1.895 1.932 1.895 1.955 147,529 1.9324 -1.92%
2016-08-22 0 2.610 2.590 2.650 2.570 2.620 432,000 1,127,440 2.6098 1.955 1.940 1.985 1.925 1.962 576,763 1.9548 1.16%
2016-08-19 0 2.580 2.580 2.650 2.580 2.700 195,500 516,325 2.6410 1.932 1.932 1.985 1.932 2.022 261,012 1.9782 -1.53%
2016-08-18 0 2.620 2.600 2.650 2.580 2.630 39,500 103,395 2.6176 1.962 1.947 1.985 1.932 1.970 52,736 1.9606 0.38%
2016-08-17 0 2.610 2.610 2.630 2.610 2.650 113,000 297,985 2.6370 1.955 1.955 1.970 1.955 1.985 150,866 1.9752 1.16%
2016-08-16 0 2.580 2.580 2.610 2.580 2.580 17,000 43,860 2.5800 1.932 1.932 1.955 1.932 1.932 22,697 1.9324 -0.39%
2016-08-15 0 2.590 2.590 2.620 2.450 2.660 520,300 1,310,519 2.5188 1.940 1.940 1.962 1.835 1.992 694,653 1.8866 -2.26%
2016-08-12 0 2.650 2.580 2.650 2.550 2.650 289,500 757,655 2.6171 1.985 1.932 1.985 1.910 1.985 386,512 1.9602 2.71%
2016-08-11 0 2.580 2.570 2.600 2.570 2.600 31,000 80,480 2.5961 1.932 1.925 1.947 1.925 1.947 41,388 1.9445 -1.15%
2016-08-10 0 2.610 2.610 2.630 2.580 2.620 112,000 292,130 2.6083 1.955 1.955 1.970 1.932 1.962 149,531 1.9536 0.00%
2016-08-09 0 2.610 2.600 2.610 2.590 2.660 26,000 68,575 2.6375 1.955 1.947 1.955 1.940 1.992 34,713 1.9755 0.38%
2016-08-08 0 2.600 2.600 2.620 2.600 2.640 331,500 862,780 2.6027 1.947 1.947 1.962 1.947 1.977 442,586 1.9494 0.00%
2016-08-05 0 2.600 2.600 2.650 2.600 2.610 1,709,500 4,444,850 2.6001 1.947 1.947 1.985 1.947 1.955 2,282,354 1.9475 -0.38%
2016-08-04 0 2.610 2.600 2.670 2.570 2.610 6,500 16,905 2.6008 1.955 1.947 2.000 1.925 1.955 8,678 1.9480 1.16%
2016-08-03 0 2.580 2.580 2.600 2.580 2.650 2,289,000 5,955,785 2.6019 1.932 1.932 1.947 1.932 1.985 3,056,044 1.9489 -0.77%
2016-08-01 0 2.600 2.600 2.610 2.590 2.640 806,000 2,091,665 2.5951 1.947 1.947 1.955 1.940 1.977 1,076,091 1.9438 3.59%
2016-07-29 0 2.510 2.510 2.550 2.510 2.590 105,500 270,985 2.5686 1.880 1.880 1.910 1.880 1.940 140,853 1.9239 -4.20%
2016-07-28 0 2.620 2.600 2.620 2.590 2.640 763,500 1,984,385 2.5991 1.962 1.947 1.962 1.940 1.977 1,019,349 1.9467 0.38%
2016-07-27 0 2.610 2.600 2.640 2.590 2.640 347,500 903,240 2.5993 1.955 1.947 1.977 1.940 1.977 463,947 1.9469 0.38%
2016-07-26 0 2.600 2.590 2.640 2.590 2.660 578,000 1,511,335 2.6148 1.947 1.940 1.977 1.940 1.992 771,688 1.9585 -1.14%
2016-07-25 0 2.630 2.630 2.660 2.490 2.630 165,000 431,380 2.6144 1.970 1.970 1.992 1.865 1.970 220,292 1.9582 3.14%
2016-07-22 0 2.550 2.550 2.610 2.490 2.620 59,000 150,575 2.5521 1.910 1.910 1.955 1.865 1.962 78,771 1.9116 -1.92%
2016-07-21 0 2.600 2.590 2.660 2.490 2.660 214,000 550,200 2.5710 1.947 1.940 1.992 1.865 1.992 285,711 1.9257 0.39%
2016-07-20 0 2.590 2.590 2.630 2.480 2.710 471,000 1,232,575 2.6169 1.940 1.940 1.970 1.858 2.030 628,832 1.9601 -1.52%
2016-07-19 0 2.630 2.630 2.710 2.550 2.680 17,000 45,390 2.6700 1.970 1.970 2.030 1.910 2.007 22,697 1.9998 -1.87%
2016-07-18 0 2.680 2.670 2.720 2.630 2.680 29,000 77,480 2.6717 2.007 2.000 2.037 1.970 2.007 38,718 2.0011 -2.19%
2016-07-15 0 2.740 2.640 2.740 2.630 2.750 1,000 2,690 2.6900 2.052 1.977 2.052 1.970 2.060 1,335 2.0148 1.86%
2016-07-14 0 2.690 2.650 2.690 2.610 2.760 16,000 43,550 2.7219 2.015 1.985 2.015 1.955 2.067 21,362 2.0387 -0.37%
2016-07-13 0 2.700 2.700 2.780 2.600 2.770 175,500 473,700 2.6991 2.022 2.022 2.082 1.947 2.075 234,310 2.0217 0.37%
2016-07-12 0 2.690 2.690 2.770 2.680 2.770 27,000 72,740 2.6941 2.015 2.015 2.075 2.007 2.075 36,048 2.0179 -2.89%
2016-07-11 0 2.770 2.710 2.770 2.690 2.770 4,000 11,040 2.7600 2.075 2.030 2.075 2.015 2.075 5,340 2.0673 3.36%
2016-07-08 0 2.680 2.680 2.710 2.680 2.710 109,000 294,695 2.7036 2.007 2.007 2.030 2.007 2.030 145,526 2.0250 -1.11%
2016-07-07 0 2.710 2.710 2.800 2.710 2.800 26,500 73,595 2.7772 2.030 2.030 2.097 2.030 2.097 35,380 2.0801 -2.17%
2016-07-06 0 2.770 2.770 2.780 2.770 2.780 42,500 118,000 2.7765 2.075 2.075 2.082 2.075 2.082 56,742 2.0796 1.84%
2016-07-05 0 2.720 2.720 2.780 2.710 2.780 41,000 112,250 2.7378 2.037 2.037 2.082 2.030 2.082 54,739 2.0506 -1.45%
2016-07-04 0 2.760 2.750 2.770 2.680 2.770 18,000 49,585 2.7547 2.067 2.060 2.075 2.007 2.075 24,032 2.0633 -1.08%
2016-06-30 0 2.790 2.790 2.800 2.780 2.790 52,500 146,165 2.7841 2.090 2.090 2.097 2.082 2.090 70,093 2.0853 0.00%
2016-06-29 0 2.790 2.790 2.800 2.700 2.820 96,000 269,270 2.8049 2.090 2.090 2.097 2.022 2.112 128,170 2.1009 3.33%
2016-06-28 0 2.700 2.700 2.770 2.650 2.700 49,000 130,100 2.6551 2.022 2.022 2.075 1.985 2.022 65,420 1.9887 0.37%
2016-06-27 0 2.690 2.690 2.780 2.610 2.750 271,500 723,560 2.6650 2.015 2.015 2.082 1.955 2.060 362,480 1.9961 0.75%
2016-06-24 0 2.670 2.670 2.730 2.640 2.740 326,000 882,310 2.7065 2.000 2.000 2.045 1.977 2.052 435,243 2.0272 -2.91%
2016-06-23 0 2.750 2.750 2.770 2.700 2.780 72,000 195,985 2.7220 2.060 2.060 2.075 2.022 2.082 96,127 2.0388 -1.43%
2016-06-22 0 2.790 2.790 2.830 2.690 2.830 495,500 1,366,515 2.7579 2.090 2.090 2.120 2.015 2.120 661,542 2.0657 0.72%
2016-06-21 0 2.770 2.680 2.770 2.680 2.780 13,500 37,080 2.7467 2.075 2.007 2.075 2.007 2.082 18,024 2.0573 -2.12%
2016-06-20 0 2.830 2.730 2.830 2.700 2.830 524,000 1,447,850 2.7631 2.120 2.045 2.120 2.022 2.120 699,592 2.0696 -0.70%
2016-06-17 0 2.850 2.780 2.880 2.680 2.850 818,500 2,315,975 2.8295 2.135 2.082 2.157 2.007 2.135 1,092,779 2.1193 2.52%
2016-06-16 0 2.780 2.780 2.800 2.660 2.800 686,000 1,892,670 2.7590 2.082 2.082 2.097 1.992 2.097 915,879 2.0665 2.58%
2016-06-15 0 2.710 2.710 2.730 2.540 2.710 803,500 2,133,295 2.6550 2.030 2.030 2.045 1.902 2.030 1,072,753 1.9886 4.23%
2016-06-14 0 2.600 2.600 2.610 2.570 2.600 232,000 600,305 2.5875 1.947 1.947 1.955 1.925 1.947 309,743 1.9381 0.78%
2016-06-13 0 2.580 2.580 2.650 2.560 2.680 218,000 575,315 2.6391 1.932 1.932 1.985 1.917 2.007 291,052 1.9767 -3.73%
2016-06-10 0 2.680 2.680 2.740 2.680 2.750 116,500 314,895 2.7030 2.007 2.007 2.052 2.007 2.060 155,539 2.0245 -3.94%
2016-06-08 0 2.790 2.740 2.790 2.710 2.810 312,500 855,590 2.7379 2.090 2.052 2.090 2.030 2.105 417,219 2.0507 1.82%
2016-06-07 0 2.740 2.740 2.790 2.720 2.790 95,000 262,270 2.7607 2.052 2.052 2.090 2.037 2.090 126,835 2.0678 -1.79%
2016-06-06 0 2.790 2.760 2.820 2.750 2.850 69,000 192,715 2.7930 2.090 2.067 2.112 2.060 2.135 92,122 2.0920 -0.36%
2016-06-03 0 2.800 2.800 2.810 2.740 2.910 495,500 1,399,645 2.8247 2.097 2.097 2.105 2.052 2.180 661,542 2.1157 -0.00%
2016-06-02 0 3.020 3.010 3.020 2.940 3.020 341,200 1,023,519 2.9998 2.097 2.090 2.097 2.042 2.097 491,328 2.0832 1.68%
2016-06-01 0 2.970 2.950 2.980 2.870 3.020 2,329,000 6,784,650 2.9131 2.062 2.049 2.069 1.993 2.097 3,353,762 2.0230 4.58%
2016-05-31 0 2.840 2.810 2.840 2.810 3.220 2,055,000 6,270,825 3.0515 1.972 1.951 1.972 1.951 2.236 2,959,202 2.1191 -9.84%
2016-05-30 0 3.150 3.120 3.170 3.120 3.300 486,166 1,551,212 3.1907 2.187 2.167 2.201 2.167 2.292 700,079 2.2158 -3.67%
2016-05-27 0 3.270 3.270 3.290 3.230 3.290 95,000 309,990 3.2631 2.271 2.271 2.285 2.243 2.285 136,800 2.2660 -0.61%
2016-05-26 0 3.290 3.290 3.320 3.290 3.320 109,000 359,240 3.2958 2.285 2.285 2.306 2.285 2.306 156,960 2.2887 -1.20%
2016-05-25 0 3.330 3.300 3.340 3.300 3.350 111,500 371,215 3.3293 2.312 2.292 2.319 2.292 2.326 160,560 2.3120 0.91%
2016-05-24 0 3.300 3.300 3.340 3.280 3.380 185,000 612,285 3.3096 2.292 2.292 2.319 2.278 2.347 266,400 2.2984 -2.37%
2016-05-23 0 3.380 3.340 3.380 3.340 3.460 47,000 158,495 3.3722 2.347 2.319 2.347 2.319 2.403 67,680 2.3418 -2.03%
2016-05-20 0 3.450 3.450 3.470 3.270 3.730 684,000 2,344,025 3.4269 2.396 2.396 2.410 2.271 2.590 984,961 2.3798 -6.25%
2016-05-19 0 3.680 3.690 3.700 3.360 3.740 1,330,400 4,829,750 3.6303 2.556 2.562 2.569 2.333 2.597 1,915,777 2.5210 5.44%
2016-05-18 0 3.490 3.400 3.490 3.200 3.490 349,000 1,180,250 3.3818 2.424 2.361 2.424 2.222 2.424 502,560 2.3485 7.38%
2016-05-17 0 3.250 3.250 3.280 3.180 3.450 374,500 1,204,370 3.2159 2.257 2.257 2.278 2.208 2.396 539,280 2.2333 2.52%
2016-05-16 0 3.170 3.160 3.260 3.150 3.410 578,000 1,852,245 3.2046 2.201 2.194 2.264 2.187 2.368 832,321 2.2254 -0.31%
2016-05-13 0 3.180 3.150 3.200 3.150 3.450 49,000 155,740 3.1784 2.208 2.187 2.222 2.187 2.396 70,560 2.2072 -0.62%
2016-05-12 0 3.200 3.150 3.230 3.200 3.250 38,500 123,625 3.2110 2.222 2.187 2.243 2.222 2.257 55,440 2.2299 -0.93%
2016-05-11 0 3.230 3.230 3.290 3.230 3.240 65,300 210,997 3.2312 2.243 2.243 2.285 2.243 2.250 94,032 2.2439 -0.92%
2016-05-10 0 3.260 3.250 3.320 3.250 3.330 112,500 369,515 3.2846 2.264 2.257 2.306 2.257 2.312 162,000 2.2810 -2.10%
2016-05-09 0 3.330 3.320 3.550 3.320 3.340 99,500 332,115 3.3378 2.312 2.306 2.465 2.306 2.319 143,280 2.3179 0.30%
2016-05-06 0 3.320 3.300 3.320 - - 0 0 - 2.306 2.292 2.306 - - 0 - 0.00%
2016-05-05 0 3.320 3.320 3.420 3.320 3.450 26,000 88,885 3.4187 2.306 2.306 2.375 2.306 2.396 37,440 2.3741 -0.90%
2016-05-04 0 3.350 3.310 3.350 3.300 3.490 15,000 49,975 3.3317 2.326 2.299 2.326 2.292 2.424 21,600 2.3137 3.08%
2016-05-03 0 3.250 3.250 3.340 3.250 3.250 500 1,625 3.2500 2.257 2.257 2.319 2.257 2.257 720 2.2569 -3.27%
2016-04-29 0 3.360 3.250 3.370 3.300 3.360 66,000 217,875 3.3011 2.333 2.257 2.340 2.292 2.333 95,040 2.2925 -0.88%
2016-04-28 0 3.390 3.350 3.400 3.350 3.390 13,500 45,325 3.3574 2.354 2.326 2.361 2.326 2.354 19,440 2.3315 -0.29%
2016-04-27 0 3.400 3.370 3.400 3.400 3.410 17,000 57,820 3.4012 2.361 2.340 2.361 2.361 2.368 24,480 2.3619 -1.16%
2016-04-26 0 3.440 3.400 3.440 3.450 3.450 10,000 34,500 3.4500 2.389 2.361 2.389 2.396 2.396 14,400 2.3958 -0.86%
2016-04-25 0 3.470 3.450 3.550 3.470 3.470 5,000 17,350 3.4700 2.410 2.396 2.465 2.410 2.410 7,200 2.4097 -0.57%
2016-04-22 0 3.490 3.470 3.490 3.470 3.500 43,000 150,030 3.4891 2.424 2.410 2.424 2.410 2.431 61,920 2.4230 -0.29%
2016-04-21 0 3.500 3.500 3.540 3.500 3.500 38,500 134,750 3.5000 2.431 2.431 2.458 2.431 2.431 55,440 2.4306 -1.13%
2016-04-20 0 3.540 3.500 3.540 3.540 3.540 1,000 3,540 3.5400 2.458 2.431 2.458 2.458 2.458 1,440 2.4583 0.00%
2016-04-19 0 3.540 3.500 3.540 3.400 3.550 165,000 570,620 3.4583 2.458 2.431 2.458 2.361 2.465 237,600 2.4016 4.12%
2016-04-18 0 3.400 3.400 3.560 3.400 3.560 34,500 120,050 3.4797 2.361 2.361 2.472 2.361 2.472 49,680 2.4165 -1.45%
2016-04-15 0 3.450 3.400 3.490 3.400 3.500 96,000 333,415 3.4731 2.396 2.361 2.424 2.361 2.431 138,240 2.4119 0.88%
2016-04-14 0 3.420 3.420 3.490 3.420 3.500 1,940,500 6,786,920 3.4975 2.375 2.375 2.424 2.375 2.431 2,794,322 2.4288 -2.29%
2016-04-13 0 3.500 3.400 3.500 3.340 3.500 74,000 254,295 3.4364 2.431 2.361 2.431 2.319 2.431 106,560 2.3864 2.94%
2016-04-12 0 3.400 3.400 3.450 3.280 3.390 44,500 148,255 3.3316 2.361 2.361 2.396 2.278 2.354 64,080 2.3136 2.10%
2016-04-11 0 3.330 3.330 3.390 2.950 3.420 109,000 368,220 3.3782 2.312 2.312 2.354 2.049 2.375 156,960 2.3459 -2.06%
2016-04-08 0 3.400 3.400 3.550 3.400 3.480 66,500 230,800 3.4707 2.361 2.361 2.465 2.361 2.417 95,760 2.4102 -2.86%
2016-04-07 0 3.500 3.500 3.590 3.400 3.550 85,000 297,095 3.4952 2.431 2.431 2.493 2.361 2.465 122,400 2.4272 2.94%
2016-04-06 0 3.400 3.430 3.500 3.370 3.410 33,500 113,885 3.3996 2.361 2.382 2.431 2.340 2.368 48,240 2.3608 0.29%
2016-04-05 0 3.390 3.390 3.420 3.380 3.480 14,000 47,460 3.3900 2.354 2.354 2.375 2.347 2.417 20,160 2.3542 0.30%
2016-04-01 0 3.380 3.380 3.540 3.380 3.600 292,000 1,044,955 3.5786 2.347 2.347 2.458 2.347 2.500 420,480 2.4851 -3.43%
2016-03-31 0 3.500 3.310 3.500 3.110 3.500 545,500 1,860,325 3.4103 2.431 2.299 2.431 2.160 2.431 785,520 2.3683 12.54%
2016-03-30 0 3.110 3.140 3.300 3.010 3.340 216,500 702,855 3.2464 2.160 2.181 2.292 2.090 2.319 311,760 2.2545 -3.12%
2016-03-29 0 3.210 3.110 3.210 2.950 3.430 56,000 177,240 3.1650 2.229 2.160 2.229 2.049 2.382 80,640 2.1979 0.94%
2016-03-24 0 3.180 3.180 3.200 3.180 3.180 56,000 178,080 3.1800 2.208 2.208 2.222 2.208 2.208 80,640 2.2083 0.32%
2016-03-23 0 3.170 3.170 3.300 3.170 3.280 28,500 92,820 3.2568 2.201 2.201 2.292 2.201 2.278 41,040 2.2617 -3.35%
2016-03-22 0 3.280 3.250 3.490 3.250 3.490 40,700 133,351 3.2764 2.278 2.257 2.424 2.257 2.424 58,608 2.2753 0.00%
2016-03-21 0 3.280 3.260 3.480 3.260 3.280 4,000 13,100 3.2750 2.278 2.264 2.417 2.264 2.278 5,760 2.2743 0.00%
2016-03-18 0 3.280 3.260 3.300 3.250 3.310 13,000 42,955 3.3042 2.278 2.264 2.292 2.257 2.299 18,720 2.2946 -3.53%
2016-03-17 0 3.400 3.310 3.400 - - 0 0 - 2.361 2.299 2.361 - - 0 - 0.00%
2016-03-16 0 3.400 3.340 3.400 - - 0 0 - 2.361 2.319 2.361 - - 0 - -0.29%
2016-03-15 0 3.410 3.340 3.410 - - 0 0 - 2.368 2.319 2.368 - - 0 - -0.58%
2016-03-14 0 3.430 3.360 3.430 - - 0 0 - 2.382 2.333 2.382 - - 0 - 0.00%
2016-03-11 0 3.430 3.350 3.440 3.430 3.430 500 1,715 3.4300 2.382 2.326 2.389 2.382 2.382 720 2.3819 -0.29%
2016-03-10 0 3.440 3.290 3.440 - - 0 0 - 2.389 2.285 2.389 - - 0 - -0.29%
2016-03-09 0 3.450 3.300 3.450 - - 0 0 - 2.396 2.292 2.396 - - 0 - -0.58%
2016-03-08 0 3.470 3.290 3.500 3.470 3.500 12,000 41,715 3.4763 2.410 2.285 2.431 2.410 2.431 17,280 2.4141 2.06%
2016-03-07 0 3.400 3.290 3.450 3.290 3.400 8,500 28,075 3.3029 2.361 2.285 2.396 2.285 2.361 12,240 2.2937 -2.86%
2016-03-04 0 3.500 3.290 3.500 3.500 3.500 1,500 5,250 3.5000 2.431 2.285 2.431 2.431 2.431 2,160 2.4306 0.00%
2016-03-03 0 3.500 3.280 3.500 - - 0 0 - 2.431 2.278 2.431 - - 0 - 0.00%
2016-03-02 0 3.500 3.270 3.500 3.500 3.500 3,500 12,250 3.5000 2.431 2.271 2.431 2.431 2.431 5,040 2.4306 0.00%
2016-03-01 0 3.500 3.270 3.500 - - 0 0 - 2.431 2.271 2.431 - - 0 - 0.00%
2016-02-29 0 3.500 3.290 3.500 3.200 3.500 67,000 226,740 3.3842 2.431 2.285 2.431 2.222 2.431 96,480 2.3501 3.55%
2016-02-26 0 3.380 3.380 3.490 3.240 3.500 42,500 142,395 3.3505 2.347 2.347 2.424 2.250 2.431 61,200 2.3267 4.32%
2016-02-25 0 3.240 - 3.240 3.230 3.240 11,000 35,635 3.2395 2.250 - 2.250 2.243 2.250 15,840 2.2497 0.00%
2016-02-24 0 3.240 3.010 3.240 3.270 3.270 2,000 6,540 3.2700 2.250 2.090 2.250 2.271 2.271 2,880 2.2708 7.28%
2016-02-23 0 3.020 3.020 3.100 3.000 3.150 31,000 96,160 3.1019 2.097 2.097 2.153 2.083 2.187 44,640 2.1541 -3.21%
2016-02-22 0 3.120 3.020 3.120 3.020 3.250 18,000 56,180 3.1211 2.167 2.097 2.167 2.097 2.257 25,920 2.1674 2.30%
2016-02-19 0 3.050 3.000 3.160 2.980 3.360 113,500 357,525 3.1500 2.118 2.083 2.194 2.069 2.333 163,440 2.1875 -4.39%
2016-02-18 0 3.190 3.010 3.320 3.010 3.380 335,000 1,081,360 3.2279 2.215 2.090 2.306 2.090 2.347 482,400 2.2416 -4.20%
2016-02-17 0 3.330 3.330 3.400 3.330 3.400 12,000 40,030 3.3358 2.312 2.312 2.361 2.312 2.361 17,280 2.3165 -2.06%
2016-02-16 0 3.400 3.330 3.410 3.280 3.410 227,000 766,800 3.3780 2.361 2.312 2.368 2.278 2.368 326,880 2.3458 -5.03%
2016-02-15 0 3.580 3.550 3.590 3.300 3.600 24,000 85,425 3.5594 2.486 2.465 2.493 2.292 2.500 34,560 2.4718 2.29%
2016-02-12 0 3.500 2.630 3.600 - - 0 0 - 2.431 1.826 2.500 - - 0 - 0.00%
2016-02-11 0 3.500 2.900 3.500 - - 0 0 - 2.431 2.014 2.431 - - 0 - -2.51%
2016-02-05 0 3.590 2.690 3.590 3.600 3.600 14,500 52,200 3.6000 2.493 1.868 2.493 2.500 2.500 20,880 2.5000 0.28%
2016-02-04 0 3.580 2.690 3.600 3.600 3.600 500 1,800 3.6000 2.486 1.868 2.500 2.500 2.500 720 2.5000 0.00%
2016-02-03 0 3.580 3.000 3.600 3.500 3.600 37,000 132,380 3.5778 2.486 2.083 2.500 2.431 2.500 53,280 2.4846 0.00%
2016-02-02 0 3.580 3.580 3.600 3.550 3.600 80,500 288,530 3.5842 2.486 2.486 2.500 2.465 2.500 115,920 2.4890 2.29%
2016-02-01 0 3.500 3.310 3.500 3.500 3.500 3,000 10,500 3.5000 2.431 2.299 2.431 2.431 2.431 4,320 2.4306 -1.41%
2016-01-29 0 3.550 3.450 3.550 3.550 3.550 6,000 21,300 3.5500 2.465 2.396 2.465 2.465 2.465 8,640 2.4653 -1.39%
2016-01-28 0 3.600 3.550 3.600 3.310 3.600 94,500 322,485 3.4125 2.500 2.465 2.500 2.299 2.500 136,080 2.3698 0.84%
2016-01-27 0 3.570 - 3.570 3.550 3.620 86,000 307,045 3.5703 2.479 - 2.479 2.465 2.514 123,840 2.4794 3.48%
2016-01-26 0 3.450 3.310 3.450 3.400 3.450 30,000 102,100 3.4033 2.396 2.299 2.396 2.361 2.396 43,200 2.3634 0.00%
2016-01-25 0 3.450 3.400 3.450 - - 0 0 - 2.396 2.361 2.396 - - 0 - -2.82%
2016-01-22 0 3.550 3.470 3.550 3.400 3.620 91,500 324,585 3.5474 2.465 2.410 2.465 2.361 2.514 131,760 2.4635 2.90%
2016-01-21 0 3.450 3.450 3.480 3.450 3.560 102,000 352,455 3.4554 2.396 2.396 2.417 2.396 2.472 146,880 2.3996 0.00%
2016-01-20 0 3.450 3.300 3.450 3.440 3.450 29,000 99,945 3.4464 2.396 2.292 2.396 2.389 2.396 41,760 2.3933 0.00%
2016-01-19 0 3.450 3.450 3.550 3.450 3.550 77,500 268,165 3.4602 2.396 2.396 2.465 2.396 2.465 111,600 2.4029 -3.36%
2016-01-18 0 3.570 3.310 3.570 3.310 3.570 55,500 189,275 3.4104 2.479 2.299 2.479 2.299 2.479 79,920 2.3683 2.29%
2016-01-15 0 3.490 3.300 3.490 3.300 3.500 17,000 56,450 3.3206 2.424 2.292 2.424 2.292 2.431 24,480 2.3060 2.95%
2016-01-14 0 3.390 3.390 3.490 3.230 3.230 2,500 8,075 3.2300 2.354 2.354 2.424 2.243 2.243 3,600 2.2431 -3.14%
2016-01-13 0 3.500 3.210 3.500 3.440 3.580 43,500 151,705 3.4875 2.431 2.229 2.431 2.389 2.486 62,640 2.4219 2.04%
2016-01-12 0 3.430 3.210 3.430 - - 0 0 - 2.382 2.229 2.382 - - 0 - -0.87%
2016-01-11 0 3.460 3.200 3.460 - - 0 0 - 2.403 2.222 2.403 - - 0 - -2.54%
2016-01-08 0 3.550 3.210 3.550 3.530 3.550 12,000 42,585 3.5488 2.465 2.229 2.465 2.451 2.465 17,280 2.4644 -0.84%
2016-01-07 0 3.580 3.210 3.580 - - 0 0 - 2.486 2.229 2.486 - - 0 - -2.98%
2016-01-06 0 3.690 - 3.690 3.700 3.800 16,000 59,560 3.7225 2.562 - 2.562 2.569 2.639 23,040 2.5851 -2.89%
2016-01-05 0 3.800 3.800 3.890 3.650 3.770 2,000 7,410 3.7050 2.639 2.639 2.701 2.535 2.618 2,880 2.5729 1.06%
2016-01-04 0 3.760 - 3.760 3.770 3.900 48,500 185,815 3.8312 2.611 - 2.611 2.618 2.708 69,840 2.6606 -3.59%
2015-12-31 0 3.900 3.870 3.900 3.670 3.910 340,000 1,303,695 3.8344 2.708 2.687 2.708 2.549 2.715 489,600 2.6628 2.63%
2015-12-30 0 3.800 3.750 3.800 3.660 3.800 397,833 1,499,508 3.7692 2.639 2.604 2.639 2.542 2.639 572,880 2.6175 1.33%
2015-12-29 0 3.750 3.700 3.750 3.600 3.800 472,000 1,749,145 3.7058 2.604 2.569 2.604 2.500 2.639 679,680 2.5735 3.59%
2015-12-28 0 3.620 3.600 3.620 3.550 3.630 335,000 1,209,560 3.6106 2.514 2.500 2.514 2.465 2.521 482,400 2.5074 1.97%
2015-12-24 0 3.550 3.550 3.600 3.550 3.600 18,000 64,400 3.5778 2.465 2.465 2.500 2.465 2.500 25,920 2.4846 -1.39%
2015-12-23 0 3.600 3.550 3.600 3.560 3.600 110,000 394,415 3.5856 2.500 2.465 2.500 2.472 2.500 158,400 2.4900 0.00%
2015-12-22 0 3.600 3.570 3.600 3.500 3.600 64,000 229,165 3.5807 2.500 2.479 2.500 2.431 2.500 92,160 2.4866 0.56%
2015-12-21 0 3.580 3.570 3.580 3.570 3.600 42,500 152,250 3.5824 2.486 2.479 2.486 2.479 2.500 61,200 2.4877 0.56%
2015-12-18 0 3.560 3.560 3.600 3.480 3.600 420,000 1,507,005 3.5881 2.472 2.472 2.500 2.417 2.500 604,800 2.4917 0.28%
2015-12-17 0 3.550 3.550 3.600 3.520 3.630 334,500 1,200,150 3.5879 2.465 2.465 2.500 2.444 2.521 481,680 2.4916 -1.11%
2015-12-16 0 3.590 3.550 3.590 3.410 3.600 220,000 786,590 3.5754 2.493 2.465 2.493 2.368 2.500 316,800 2.4829 4.06%
2015-12-15 0 3.450 3.270 3.450 3.270 3.590 18,000 63,415 3.5231 2.396 2.271 2.396 2.271 2.493 25,920 2.4466 6.81%
2015-12-14 0 3.230 3.200 3.230 3.200 3.300 19,200 62,293 3.2444 2.243 2.222 2.243 2.222 2.292 27,648 2.2531 -0.62%
2015-12-11 0 3.250 3.250 3.320 3.250 3.330 10,000 32,640 3.2640 2.257 2.257 2.306 2.257 2.312 14,400 2.2667 -4.13%
2015-12-10 0 3.390 3.310 3.390 3.310 3.390 8,000 26,555 3.3194 2.354 2.299 2.354 2.299 2.354 11,520 2.3051 0.00%
2015-12-09 0 3.390 3.270 3.390 3.300 3.500 32,000 107,870 3.3709 2.354 2.271 2.354 2.292 2.431 46,080 2.3409 -3.14%
2015-12-08 0 3.500 3.350 3.500 3.290 3.500 102,833 346,392 3.3685 2.431 2.326 2.431 2.285 2.431 148,080 2.3392 -1.13%
2015-12-07 0 3.540 3.370 3.540 3.340 3.600 4,500 15,980 3.5511 2.458 2.340 2.458 2.319 2.500 6,480 2.4660 6.95%
2015-12-04 0 3.310 3.310 3.400 3.310 3.480 2,259,000 7,709,310 3.4127 2.299 2.299 2.361 2.299 2.417 3,252,962 2.3699 -3.78%
2015-12-03 0 3.440 3.350 3.440 3.430 3.440 104,500 359,475 3.4400 2.389 2.326 2.389 2.382 2.389 150,480 2.3889 -1.71%
2015-12-02 0 3.500 3.430 3.500 3.410 3.590 22,500 78,400 3.4844 2.431 2.382 2.431 2.368 2.493 32,400 2.4198 1.74%
2015-12-01 0 3.440 3.440 3.520 3.400 3.550 20,000 70,333 3.5167 2.389 2.389 2.444 2.361 2.465 28,800 2.4421 -3.37%
2015-11-30 0 3.560 3.530 3.560 3.400 3.580 327,500 1,150,100 3.5118 2.472 2.451 2.472 2.361 2.486 471,600 2.4387 0.56%
2015-11-27 0 3.540 3.470 3.550 3.490 3.540 24,000 84,570 3.5238 2.458 2.410 2.465 2.424 2.458 34,560 2.4470 -0.28%
2015-11-26 0 3.550 3.530 3.550 - - 0 0 - 2.465 2.451 2.465 - - 0 - 0.00%
2015-11-25 0 3.550 3.540 3.550 3.520 3.560 129,500 459,920 3.5515 2.465 2.458 2.465 2.444 2.472 186,480 2.4663 -0.28%
2015-11-24 0 3.560 3.550 3.560 3.500 3.560 151,500 533,250 3.5198 2.472 2.465 2.472 2.431 2.472 218,160 2.4443 0.00%
2015-11-23 0 3.560 3.520 3.560 3.520 3.570 224,600 797,297 3.5499 2.472 2.444 2.472 2.444 2.479 323,424 2.4652 2.59%
2015-11-20 0 3.470 3.470 3.480 3.470 3.510 98,000 340,165 3.4711 2.410 2.410 2.417 2.410 2.437 141,120 2.4105 0.00%
2015-11-19 0 3.470 3.470 3.550 3.470 3.600 115,500 403,970 3.4976 2.410 2.410 2.465 2.410 2.500 166,320 2.4289 -2.25%
2015-11-18 0 3.550 3.550 3.600 3.550 3.550 6,500 23,075 3.5500 2.465 2.465 2.500 2.465 2.465 9,360 2.4653 0.00%
2015-11-17 0 3.550 3.500 3.550 3.460 3.600 867,000 3,041,470 3.5080 2.465 2.431 2.465 2.403 2.500 1,248,481 2.4361 2.90%
2015-11-16 0 3.450 3.450 3.460 3.450 3.500 1,616,500 5,643,565 3.4912 2.396 2.396 2.403 2.396 2.431 2,327,761 2.4245 -1.15%
2015-11-13 0 3.490 3.490 3.520 3.490 3.490 1,200 4,186 3.4883 2.424 2.424 2.444 2.424 2.424 1,728 2.4225 0.29%
2015-11-12 0 3.480 3.480 3.520 3.460 3.520 529,000 1,848,600 3.4945 2.417 2.417 2.444 2.403 2.444 761,760 2.4267 0.87%
2015-11-11 0 3.450 3.450 3.500 3.440 3.500 2,105,500 7,279,175 3.4572 2.396 2.396 2.431 2.389 2.431 3,031,922 2.4008 0.29%
2015-11-10 0 3.440 3.440 3.450 3.440 3.530 1,529,500 5,317,300 3.4765 2.389 2.389 2.396 2.389 2.451 2,202,481 2.4142 -1.71%
2015-11-09 0 3.500 3.500 3.510 - - 0 0 - 2.431 2.431 2.437 - - 0 - 0.29%
2015-11-06 0 3.490 3.490 3.500 3.490 3.550 681,000 2,391,330 3.5115 2.424 2.424 2.431 2.424 2.465 980,641 2.4385 -1.41%
2015-11-05 0 3.540 3.520 3.550 3.480 3.550 66,500 233,140 3.5059 2.458 2.444 2.465 2.417 2.465 95,760 2.4346 1.14%
2015-11-04 0 3.500 3.500 3.550 3.480 3.560 140,000 493,055 3.5218 2.431 2.431 2.465 2.417 2.472 201,600 2.4457 0.57%
2015-11-03 0 3.480 3.480 3.500 3.480 3.510 411,500 1,438,005 3.4945 2.417 2.417 2.431 2.417 2.437 592,560 2.4268 1.16%
2015-11-02 0 3.440 3.390 3.440 3.390 3.450 1,019,000 3,466,630 3.4020 2.389 2.354 2.389 2.354 2.396 1,467,361 2.3625 6.17%
2015-10-30 0 3.240 3.240 3.270 3.210 3.350 81,000 266,890 3.2949 2.250 2.250 2.271 2.229 2.326 116,640 2.2882 -3.86%
2015-10-29 0 3.370 3.330 3.400 3.200 3.410 83,000 275,305 3.3169 2.340 2.312 2.361 2.222 2.368 119,520 2.3034 3.69%
2015-10-28 0 3.250 3.250 3.280 3.250 3.400 88,000 291,060 3.3075 2.257 2.257 2.278 2.257 2.361 126,720 2.2969 -0.91%
2015-10-27 0 3.280 3.250 3.280 3.200 3.280 71,500 232,210 3.2477 2.278 2.257 2.278 2.222 2.278 102,960 2.2553 0.61%
2015-10-26 0 3.260 3.260 3.280 3.250 3.400 142,500 467,435 3.2802 2.264 2.264 2.278 2.257 2.361 205,200 2.2779 -3.83%
2015-10-23 0 3.390 3.320 3.490 3.320 3.500 17,000 57,025 3.3544 2.354 2.306 2.424 2.306 2.431 24,480 2.3295 0.00%
2015-10-22 0 3.390 3.320 3.390 3.300 3.420 9,000 30,220 3.3578 2.354 2.306 2.354 2.292 2.375 12,960 2.3318 0.00%
2015-10-20 0 3.390 3.300 3.390 3.300 3.420 12,000 39,855 3.3213 2.354 2.292 2.354 2.292 2.375 17,280 2.3064 -2.31%
2015-10-19 0 3.470 3.350 3.480 3.300 3.480 61,500 204,570 3.3263 2.410 2.326 2.417 2.292 2.417 88,560 2.3100 -1.14%
2015-10-16 0 3.510 3.400 3.510 3.430 3.540 1,015,500 3,560,015 3.5057 2.437 2.361 2.437 2.382 2.458 1,462,321 2.4345 1.15%
2015-10-15 0 3.470 3.310 3.470 3.310 3.550 260,500 904,920 3.4738 2.410 2.299 2.410 2.299 2.465 375,120 2.4123 -0.86%
2015-10-14 0 3.500 3.500 3.520 3.470 3.540 156,000 544,865 3.4927 2.431 2.431 2.444 2.410 2.458 224,640 2.4255 0.00%
2015-10-13 0 3.500 3.470 3.500 3.450 3.500 72,500 250,855 3.4601 2.431 2.410 2.431 2.396 2.431 104,400 2.4028 2.64%
2015-10-12 0 3.410 3.330 3.430 3.300 3.430 21,500 71,870 3.3428 2.368 2.312 2.382 2.292 2.382 30,960 2.3214 0.89%
2015-10-09 0 3.380 3.360 3.380 3.360 3.450 8,000 27,080 3.3850 2.347 2.333 2.347 2.333 2.396 11,520 2.3507 -0.88%
2015-10-08 0 3.410 3.360 3.410 3.340 3.460 101,500 345,280 3.4018 2.368 2.333 2.368 2.319 2.403 146,160 2.3623 -1.45%
2015-10-07 0 3.460 3.450 3.460 3.450 3.480 138,500 478,760 3.4568 2.403 2.396 2.403 2.396 2.417 199,440 2.4005 0.29%
2015-10-06 0 3.450 3.450 3.480 3.450 3.500 2,624,000 9,056,785 3.4515 2.396 2.396 2.417 2.396 2.431 3,778,562 2.3969 -1.15%
2015-10-05 0 3.490 3.480 3.500 3.450 3.560 50,500 175,185 3.4690 2.424 2.417 2.431 2.396 2.472 72,720 2.4090 -1.97%
2015-10-02 0 3.560 3.480 3.560 3.450 3.590 13,500 46,925 3.4759 2.472 2.417 2.472 2.396 2.493 19,440 2.4138 -0.84%
2015-09-30 0 3.590 3.450 3.590 3.340 3.590 522,000 1,816,405 3.4797 2.493 2.396 2.493 2.319 2.493 751,680 2.4165 2.87%
2015-09-29 0 3.490 3.490 3.500 3.410 3.490 160,500 554,255 3.4533 2.424 2.424 2.431 2.368 2.424 231,120 2.3981 1.16%
2015-09-25 0 3.450 3.390 3.490 3.440 3.500 1,118,000 3,857,140 3.4500 2.396 2.354 2.424 2.389 2.431 1,609,921 2.3959 0.00%
2015-09-24 0 3.450 3.450 3.500 3.300 3.500 70,500 239,955 3.4036 2.396 2.396 2.431 2.292 2.431 101,520 2.3636 1.17%
2015-09-23 0 3.410 3.380 3.410 3.310 3.540 14,000 46,995 3.3568 2.368 2.347 2.368 2.299 2.458 20,160 2.3311 -1.16%
2015-09-22 0 3.450 3.350 3.450 3.310 3.550 138,500 477,085 3.4447 2.396 2.326 2.396 2.299 2.465 199,440 2.3921 0.00%
2015-09-21 0 3.450 3.360 3.550 3.310 3.600 43,500 147,990 3.4021 2.396 2.333 2.465 2.299 2.500 62,640 2.3625 -3.90%
2015-09-18 0 3.590 3.500 3.590 3.290 3.590 594,500 2,037,460 3.4272 2.493 2.431 2.493 2.285 2.493 856,081 2.3800 5.59%
2015-09-17 0 3.400 3.330 3.400 - - 0 0 - 2.361 2.312 2.361 - - 0 - -1.45%
2015-09-16 0 3.450 3.350 3.450 3.360 3.500 8,500 29,430 3.4624 2.396 2.326 2.396 2.333 2.431 12,240 2.4044 0.00%
2015-09-15 0 3.450 3.310 3.450 3.300 3.450 23,000 77,850 3.3848 2.396 2.299 2.396 2.292 2.396 33,120 2.3505 -1.43%
2015-09-14 0 3.500 3.390 3.500 3.450 3.500 126,500 439,495 3.4743 2.431 2.354 2.431 2.396 2.431 182,160 2.4127 1.16%
2015-09-11 0 3.460 3.350 3.600 3.330 3.690 89,000 307,720 3.4575 2.403 2.326 2.500 2.312 2.562 128,160 2.4011 -0.86%
2015-09-10 0 3.490 3.260 3.490 3.200 3.690 9,000 30,685 3.4094 2.424 2.264 2.424 2.222 2.562 12,960 2.3677 8.72%
2015-09-09 0 3.210 3.210 3.330 3.200 3.310 121,000 397,065 3.2815 2.229 2.229 2.312 2.222 2.299 174,240 2.2788 -12.05%
2015-09-08 0 3.650 3.340 3.650 3.250 3.650 10,200 35,017 3.4330 2.535 2.319 2.535 2.257 2.535 14,688 2.3841 10.61%
2015-09-07 0 3.300 3.300 3.540 3.300 3.310 20,000 66,040 3.3020 2.292 2.292 2.458 2.292 2.299 28,800 2.2931 -7.04%
2015-09-04 0 3.550 3.450 3.550 3.450 3.650 79,500 280,655 3.5303 2.465 2.396 2.465 2.396 2.535 114,480 2.4516 4.41%
2015-09-02 0 3.400 3.300 3.450 3.400 3.600 54,000 189,740 3.5137 2.361 2.292 2.396 2.361 2.500 77,760 2.4401 -6.85%
2015-09-01 0 3.650 3.450 3.660 3.410 3.700 82,000 296,710 3.6184 2.535 2.396 2.542 2.368 2.569 118,080 2.5128 -5.19%
2015-08-31 0 3.850 3.700 3.850 3.500 3.850 573,800 2,107,270 3.6725 2.674 2.569 2.674 2.431 2.674 826,273 2.5503 6.35%
2015-08-28 0 3.620 3.600 3.620 3.460 3.650 500,500 1,775,590 3.5476 2.514 2.500 2.514 2.403 2.535 720,720 2.4636 6.16%
2015-08-27 0 3.410 3.410 3.420 3.410 3.600 200,000 700,140 3.5007 2.368 2.368 2.375 2.368 2.500 288,000 2.4310 -1.16%
2015-08-26 0 3.450 3.450 3.500 3.030 3.550 313,500 1,063,450 3.3922 2.396 2.396 2.431 2.104 2.465 451,440 2.3557 8.49%
2015-08-25 0 3.180 3.180 3.200 3.050 3.250 152,500 484,970 3.1801 2.208 2.208 2.222 2.118 2.257 219,600 2.2084 -6.47%
2015-08-24 0 3.400 3.400 3.530 3.400 3.630 756,500 2,683,365 3.5471 2.361 2.361 2.451 2.361 2.521 1,089,361 2.4632 -5.56%
2015-08-21 0 3.600 3.600 3.610 3.560 3.650 185,500 669,705 3.6103 2.500 2.500 2.507 2.472 2.535 267,120 2.5071 -2.70%
2015-08-20 0 3.700 3.700 3.750 3.600 3.750 502,000 1,863,700 3.7125 2.569 2.569 2.604 2.500 2.604 722,880 2.5782 -0.80%
2015-08-19 0 3.730 3.650 3.730 3.620 3.750 253,500 942,150 3.7166 2.590 2.535 2.590 2.514 2.604 365,040 2.5809 1.36%
2015-08-18 0 3.680 3.600 3.670 3.670 3.800 126,500 469,980 3.7153 2.556 2.500 2.549 2.549 2.639 182,160 2.5800 -0.54%
2015-08-17 0 3.700 3.650 3.700 3.500 3.730 566,000 2,061,505 3.6422 2.569 2.535 2.569 2.431 2.590 815,041 2.5293 0.00%
2015-08-14 0 3.700 3.670 3.700 3.690 3.750 146,500 541,280 3.6947 2.569 2.549 2.569 2.562 2.604 210,960 2.5658 -1.07%
2015-08-13 0 3.740 3.690 3.740 3.610 3.800 648,500 2,428,225 3.7444 2.597 2.562 2.597 2.507 2.639 933,841 2.6003 3.03%
2015-08-12 0 3.630 3.560 3.700 3.570 3.710 581,500 2,122,120 3.6494 2.521 2.472 2.569 2.479 2.576 837,361 2.5343 -1.89%
2015-08-11 0 3.700 3.650 3.700 3.650 3.820 216,000 795,937 3.6849 2.569 2.535 2.569 2.535 2.653 311,040 2.5590 0.00%
2015-08-10 0 3.700 3.670 3.700 3.670 3.750 1,111,500 4,133,360 3.7187 2.569 2.549 2.569 2.549 2.604 1,600,561 2.5824 -1.33%
2015-08-07 0 3.750 3.670 3.750 3.620 3.750 358,000 1,322,302 3.6936 2.604 2.549 2.604 2.514 2.604 515,520 2.5650 0.00%
2015-08-06 0 3.750 3.680 3.750 3.640 3.750 930,100 3,440,679 3.6993 2.604 2.556 2.604 2.528 2.604 1,339,345 2.5689 2.46%
2015-08-05 0 3.660 3.630 3.680 3.630 3.700 85,500 313,555 3.6673 2.542 2.521 2.556 2.521 2.569 123,120 2.5467 -0.81%
2015-08-04 0 3.690 3.690 3.700 3.690 3.750 421,500 1,570,165 3.7252 2.562 2.562 2.569 2.562 2.604 606,960 2.5869 -1.60%
2015-08-03 0 3.750 3.740 3.750 3.730 3.820 600,375 2,263,942 3.7709 2.604 2.597 2.604 2.590 2.653 864,541 2.6187 0.81%
2015-07-31 0 3.720 3.680 3.730 3.630 3.730 371,625 1,373,112 3.6949 2.583 2.556 2.590 2.521 2.590 535,140 2.5659 0.27%
2015-07-30 0 3.710 3.720 3.730 3.700 3.800 315,500 1,179,947 3.7399 2.576 2.583 2.590 2.569 2.639 454,320 2.5972 -2.37%
2015-07-29 0 3.800 3.720 3.800 3.680 3.800 489,000 1,832,402 3.7472 2.639 2.583 2.639 2.556 2.639 704,160 2.6023 0.26%
2015-07-28 0 3.790 3.750 3.800 3.700 3.990 1,381,500 5,271,897 3.8161 2.632 2.604 2.639 2.569 2.771 1,989,361 2.6500 -5.96%
2015-07-27 1 - - - - - 0 0 - 2.799 - - - - 0 - 0.00%
2015-07-24 0 4.030 3.970 4.030 3.900 4.150 2,989,500 12,120,870 4.0545 2.799 2.757 2.799 2.708 2.882 4,304,883 2.8156 0.75%
2015-07-23 0 4.000 3.990 4.050 3.990 4.080 976,000 3,920,275 4.0167 2.778 2.771 2.812 2.771 2.833 1,405,441 2.7894 0.00%
2015-07-22 0 4.000 3.980 4.000 3.980 4.120 1,443,500 5,850,050 4.0527 2.778 2.764 2.778 2.764 2.861 2,078,641 2.8144 0.25%
2015-07-21 0 3.990 3.980 4.000 3.850 4.000 965,000 3,797,565 3.9353 2.771 2.764 2.778 2.674 2.778 1,389,601 2.7328 2.05%
2015-07-20 0 3.910 3.910 3.960 3.550 4.200 1,308,500 5,025,985 3.8410 2.715 2.715 2.750 2.465 2.917 1,884,241 2.6674 2.89%
2015-07-17 1 - - - - - 0 0 - 2.639 - - - - 0 - 0.00%
2015-07-16 0 3.800 3.790 3.890 3.700 3.870 276,000 1,048,905 3.8004 2.639 2.632 2.701 2.569 2.687 397,440 2.6392 0.26%
2015-07-15 0 3.790 3.790 3.800 3.700 3.840 948,500 3,576,795 3.7710 2.632 2.632 2.639 2.569 2.667 1,365,841 2.6187 -2.57%
2015-07-14 0 3.890 3.750 3.890 3.600 3.900 726,500 2,753,725 3.7904 2.701 2.604 2.701 2.500 2.708 1,046,161 2.6322 8.06%
2015-07-13 0 3.600 3.600 3.690 3.600 3.880 362,000 1,356,190 3.7464 2.500 2.500 2.562 2.500 2.694 521,280 2.6017 -1.91%
2015-07-10 0 3.670 3.670 3.690 3.510 3.870 734,000 2,671,815 3.6401 2.549 2.549 2.562 2.437 2.687 1,056,961 2.5278 -3.42%
2015-07-09 0 3.800 3.700 3.800 2.820 3.800 899,000 2,790,505 3.1040 2.639 2.569 2.639 1.958 2.639 1,294,561 2.1556 34.75%
2015-07-08 0 2.820 2.780 2.830 2.730 3.300 2,001,000 5,720,850 2.8590 1.958 1.931 1.965 1.896 2.292 2,881,442 1.9854 -15.82%
2015-07-07 0 3.350 3.200 3.250 3.000 3.780 1,319,000 4,450,450 3.3741 2.326 2.222 2.257 2.083 2.625 1,899,361 2.3431 -11.61%
2015-07-06 0 3.790 3.650 3.800 3.290 3.980 1,812,900 6,710,619 3.7016 2.632 2.535 2.639 2.285 2.764 2,610,578 2.5705 -0.26%
2015-07-03 0 3.800 3.600 3.860 3.800 3.960 1,722,000 6,693,080 3.8868 2.639 2.500 2.681 2.639 2.750 2,479,682 2.6992 -1.04%
2015-07-02 0 3.840 3.740 3.850 3.740 3.970 328,500 1,253,985 3.8173 2.667 2.597 2.674 2.597 2.757 473,040 2.6509 1.59%
2015-06-30 0 3.780 3.700 3.830 3.500 3.940 872,000 3,275,065 3.7558 2.625 2.569 2.660 2.431 2.736 1,255,681 2.6082 -0.26%
2015-06-29 0 3.790 3.740 3.800 3.700 3.950 949,000 3,606,360 3.8002 2.632 2.597 2.639 2.569 2.743 1,366,561 2.6390 -1.56%
2015-06-26 0 3.850 3.820 3.850 3.670 3.950 875,500 3,343,265 3.8187 2.674 2.653 2.674 2.549 2.743 1,260,721 2.6519 -0.26%
2015-06-25 0 3.860 3.790 3.870 3.790 3.880 464,500 1,773,410 3.8179 2.681 2.632 2.687 2.632 2.694 668,880 2.6513 -0.26%
2015-06-24 0 3.870 3.870 3.970 3.820 4.000 262,500 1,022,675 3.8959 2.687 2.687 2.757 2.653 2.778 378,000 2.7055 -3.49%
2015-06-23 0 4.010 3.900 4.010 3.850 4.050 172,000 676,630 3.9339 2.785 2.708 2.785 2.674 2.812 247,680 2.7319 -0.99%
2015-06-22 0 4.050 4.050 4.090 3.800 4.100 770,100 3,057,176 3.9698 2.812 2.812 2.840 2.639 2.847 1,108,945 2.7568 2.79%
2015-06-19 0 3.940 3.820 3.950 3.820 4.040 328,000 1,286,940 3.9236 2.736 2.653 2.743 2.653 2.806 472,320 2.7247 0.77%
2015-06-18 0 3.910 3.910 3.950 3.800 4.160 843,500 3,299,425 3.9116 2.715 2.715 2.743 2.639 2.889 1,214,641 2.7164 -6.01%
2015-06-17 0 4.160 4.130 4.170 4.010 4.200 67,000 276,035 4.1199 2.889 2.868 2.896 2.785 2.917 96,480 2.8611 2.72%
2015-06-16 0 4.050 4.010 4.060 4.050 4.210 990,500 4,101,945 4.1413 2.812 2.785 2.819 2.812 2.924 1,426,321 2.8759 -3.11%
2015-06-15 0 4.180 4.010 4.180 4.130 4.300 1,041,000 4,429,395 4.2549 2.903 2.785 2.903 2.868 2.986 1,499,041 2.9548 -0.48%
2015-06-12 0 4.200 4.180 4.200 4.120 4.290 569,000 2,385,105 4.1917 2.917 2.903 2.917 2.861 2.979 819,361 2.9109 1.94%
2015-06-11 0 4.120 4.100 4.120 4.030 4.170 1,198,000 4,911,060 4.0994 2.861 2.847 2.861 2.799 2.896 1,725,121 2.8468 10.75%
2015-06-10 0 3.720 3.720 3.920 3.700 4.550 2,639,500 11,313,570 4.2863 2.583 2.583 2.722 2.569 3.160 3,800,882 2.9766 -13.69%
2015-06-09 0 4.310 4.310 4.390 4.280 4.500 4,057,000 17,634,090 4.3466 2.993 2.993 3.049 2.972 3.125 5,842,084 3.0185 -0.46%
2015-06-08 0 4.330 4.280 4.330 4.060 4.330 2,884,833 12,121,618 4.2018 3.007 2.972 3.007 2.819 3.007 4,154,162 2.9179 6.13%
2015-06-05 0 4.080 4.000 4.100 3.860 4.100 2,132,000 8,533,610 4.0026 2.833 2.778 2.847 2.681 2.847 3,070,082 2.7796 4.35%
2015-06-04 0 4.020 3.960 4.050 3.780 4.140 2,839,000 11,399,596 4.0154 2.715 2.675 2.736 2.553 2.796 4,203,175 2.7121 -1.23%
2015-06-03 0 4.070 4.070 4.100 3.900 4.220 1,927,200 7,708,420 3.9998 2.749 2.749 2.769 2.634 2.850 2,853,244 2.7016 -1.93%
2015-06-02 0 4.150 4.130 4.140 3.840 4.240 3,334,900 13,415,453 4.0227 2.803 2.790 2.796 2.594 2.864 4,937,361 2.7171 6.41%
2015-06-01 0 3.900 3.900 3.910 3.720 3.920 2,689,000 10,320,150 3.8379 2.634 2.634 2.641 2.513 2.648 3,981,098 2.5923 5.41%
2015-05-29 0 3.700 3.630 3.700 3.600 3.880 2,384,500 8,951,445 3.7540 2.499 2.452 2.499 2.432 2.621 3,530,282 2.5356 3.06%
2015-05-28 0 3.590 3.590 3.650 3.510 3.880 631,000 2,363,525 3.7457 2.425 2.425 2.465 2.371 2.621 934,203 2.5300 -4.77%
2015-05-27 0 3.770 3.740 3.770 3.640 3.900 3,496,500 13,171,400 3.7670 2.546 2.526 2.546 2.459 2.634 5,176,612 2.5444 5.60%
2015-05-26 0 3.570 3.560 3.570 3.360 3.580 2,115,500 7,413,975 3.5046 2.411 2.405 2.411 2.269 2.418 3,132,024 2.3672 5.00%
2015-05-22 0 3.400 3.360 3.420 3.340 3.500 497,000 1,705,940 3.4325 2.297 2.269 2.310 2.256 2.364 735,815 2.3184 1.80%
2015-05-21 0 3.340 3.300 3.340 3.250 3.350 572,500 1,882,402 3.2880 2.256 2.229 2.256 2.195 2.263 847,593 2.2209 3.41%
2015-05-20 0 3.230 3.220 3.260 3.210 3.350 639,000 2,096,155 3.2804 2.182 2.175 2.202 2.168 2.263 946,047 2.2157 -0.62%
2015-05-19 0 3.250 3.240 3.250 3.170 3.290 721,500 2,349,265 3.2561 2.195 2.188 2.195 2.141 2.222 1,068,190 2.1993 3.17%
2015-05-18 0 3.150 3.140 3.200 3.000 3.500 3,926,000 12,626,980 3.2162 2.128 2.121 2.161 2.026 2.364 5,812,492 2.1724 -5.12%
2015-05-15 0 3.320 3.280 3.330 3.250 3.430 775,000 2,568,430 3.3141 2.242 2.215 2.249 2.195 2.317 1,147,397 2.2385 0.00%
2015-05-14 0 3.320 3.290 3.380 3.290 3.470 1,013,000 3,395,510 3.3519 2.242 2.222 2.283 2.222 2.344 1,499,759 2.2640 1.84%
2015-05-13 0 3.260 3.260 3.300 3.210 3.440 879,600 2,917,474 3.3168 2.202 2.202 2.229 2.168 2.324 1,302,259 2.2403 -0.61%
2015-05-12 0 3.280 3.250 3.330 3.210 3.430 162,000 535,300 3.3043 2.215 2.195 2.249 2.168 2.317 239,843 2.2319 -2.96%
2015-05-11 0 3.380 3.280 3.380 3.070 3.440 1,775,000 5,891,100 3.3189 2.283 2.215 2.283 2.074 2.324 2,627,910 2.2417 2.42%
2015-05-08 0 3.300 3.300 3.340 3.150 3.360 1,693,100 5,435,197 3.2102 2.229 2.229 2.256 2.128 2.269 2,506,656 2.1683 1.23%
2015-05-07 0 3.260 3.210 3.260 3.200 3.440 1,032,000 3,362,205 3.2580 2.202 2.168 2.202 2.161 2.324 1,527,889 2.2006 -5.23%
2015-05-06 0 3.440 3.410 3.440 3.300 3.550 1,611,100 5,591,395 3.4705 2.324 2.303 2.324 2.229 2.398 2,385,254 2.3442 -0.29%
2015-05-05 0 3.450 3.450 3.500 3.440 3.810 3,750,500 13,133,490 3.5018 2.330 2.330 2.364 2.324 2.573 5,552,662 2.3653 2.07%
2015-05-04 0 3.380 3.380 3.460 3.330 3.530 907,000 3,122,715 3.4429 2.283 2.283 2.337 2.249 2.384 1,342,825 2.3255 1.81%
2015-04-30 0 3.320 3.300 3.320 3.150 3.340 915,000 3,014,390 3.2944 2.242 2.229 2.242 2.128 2.256 1,354,669 2.2252 2.15%
2015-04-29 0 3.250 3.220 3.250 3.150 3.450 1,876,500 6,179,430 3.2931 2.195 2.175 2.195 2.128 2.330 2,778,182 2.2243 -1.52%
2015-04-28 0 3.300 3.270 3.280 3.260 3.500 3,518,000 11,734,020 3.3354 2.229 2.209 2.215 2.202 2.364 5,208,443 2.2529 0.00%
2015-04-27 0 3.300 3.290 3.300 2.880 3.330 4,052,800 12,801,533 3.1587 2.229 2.222 2.229 1.945 2.249 6,000,221 2.1335 20.00%
2015-04-24 0 2.750 2.720 2.750 2.690 2.810 1,164,000 3,247,210 2.7897 1.857 1.837 1.857 1.817 1.898 1,723,316 1.8843 2.23%
2015-04-23 0 2.690 2.690 2.800 2.670 2.880 464,000 1,270,135 2.7374 1.817 1.817 1.891 1.803 1.945 686,958 1.8489 1.13%
2015-04-22 0 2.660 2.620 2.700 2.560 2.700 649,500 1,708,292 2.6302 1.797 1.770 1.824 1.729 1.824 961,593 1.7765 1.92%
2015-04-21 0 2.610 2.510 2.610 2.610 2.740 363,000 959,087 2.6421 1.763 1.695 1.763 1.763 1.851 537,426 1.7846 -3.33%
2015-04-20 0 2.700 2.690 2.700 2.630 2.850 442,000 1,201,365 2.7180 1.824 1.817 1.824 1.776 1.925 654,386 1.8359 -2.88%
2015-04-17 0 2.780 2.740 2.780 2.720 2.780 148,500 411,275 2.7695 1.878 1.851 1.878 1.837 1.878 219,856 1.8707 0.00%
2015-04-16 0 2.780 2.710 2.780 2.700 2.800 521,000 1,435,680 2.7556 1.878 1.830 1.878 1.824 1.891 771,347 1.8613 3.73%
2015-04-15 0 2.680 2.680 2.750 2.660 2.870 1,026,500 2,853,155 2.7795 1.810 1.810 1.857 1.797 1.939 1,519,746 1.8774 0.75%
2015-04-14 0 2.660 2.650 2.660 2.650 2.880 1,754,500 4,927,745 2.8086 1.797 1.790 1.797 1.790 1.945 2,597,559 1.8971 -5.34%
2015-04-13 0 2.810 2.810 2.840 2.500 2.860 3,260,000 8,661,625 2.6569 1.898 1.898 1.918 1.689 1.932 4,826,471 1.7946 12.40%
2015-04-10 0 2.500 2.490 2.550 2.450 2.600 2,552,000 6,543,000 2.5639 1.689 1.682 1.722 1.655 1.756 3,778,268 1.7317 0.81%
2015-04-09 0 2.480 2.470 2.480 2.410 2.560 449,600 1,137,428 2.5299 1.675 1.668 1.675 1.628 1.729 665,638 1.7088 1.22%
2015-04-08 0 2.450 2.420 2.500 2.340 2.500 1,466,000 3,551,235 2.4224 1.655 1.635 1.689 1.581 1.689 2,170,431 1.6362 5.15%
2015-04-02 0 2.330 2.320 2.330 2.330 2.360 233,000 547,610 2.3503 1.574 1.567 1.574 1.574 1.594 344,959 1.5875 -0.43%
2015-04-01 0 2.340 2.260 2.340 2.280 2.340 150,500 346,580 2.3029 1.581 1.526 1.581 1.540 1.581 222,817 1.5554 0.86%
2015-03-31 0 2.320 2.310 2.320 2.290 2.350 619,500 1,437,250 2.3200 1.567 1.560 1.567 1.547 1.587 917,177 1.5670 2.20%
2015-03-30 0 2.270 2.260 2.280 2.200 2.280 1,069,700 2,423,426 2.2655 1.533 1.526 1.540 1.486 1.540 1,583,704 1.5302 3.18%
2015-03-27 0 2.200 2.180 2.200 2.190 2.230 387,500 854,270 2.2046 1.486 1.472 1.486 1.479 1.506 573,699 1.4891 0.00%
2015-03-26 0 2.200 2.180 2.200 2.180 2.210 205,500 452,135 2.2002 1.486 1.472 1.486 1.472 1.493 304,245 1.4861 0.92%
2015-03-25 0 2.180 2.180 2.200 2.140 2.200 69,800 150,448 2.1554 1.472 1.472 1.486 1.445 1.486 103,340 1.4559 -2.24%
2015-03-24 0 2.230 2.200 2.230 2.230 2.250 158,500 356,015 2.2462 1.506 1.486 1.506 1.506 1.520 234,661 1.5171 0.45%
2015-03-23 0 2.220 2.200 2.220 2.220 2.220 30,500 67,710 2.2200 1.499 1.486 1.499 1.499 1.499 45,156 1.4995 0.45%
2015-03-20 0 2.210 2.130 2.230 2.200 2.240 106,500 234,855 2.2052 1.493 1.439 1.506 1.486 1.513 157,675 1.4895 2.79%
2015-03-19 0 2.150 2.150 2.190 2.120 2.210 96,000 206,780 2.1540 1.452 1.452 1.479 1.432 1.493 142,129 1.4549 -2.27%
2015-03-18 0 2.200 2.160 2.200 2.160 2.220 47,000 103,255 2.1969 1.486 1.459 1.486 1.459 1.499 69,584 1.4839 -0.45%
2015-03-17 0 2.210 2.150 2.210 2.210 2.210 19,500 43,095 2.2100 1.493 1.452 1.493 1.493 1.493 28,870 1.4927 0.45%
2015-03-16 0 2.200 2.160 2.200 2.220 2.220 10,000 22,200 2.2200 1.486 1.459 1.486 1.499 1.499 14,805 1.4995 -3.08%
2015-03-13 0 2.270 2.160 2.270 2.160 2.270 127,500 278,920 2.1876 1.533 1.459 1.533 1.459 1.533 188,765 1.4776 5.58%
2015-03-12 0 2.150 2.140 2.180 2.150 2.170 138,000 296,790 2.1507 1.452 1.445 1.472 1.452 1.466 204,311 1.4526 0.00%
2015-03-11 0 2.150 2.150 2.180 2.140 2.160 663,500 1,426,900 2.1506 1.452 1.452 1.472 1.445 1.459 982,320 1.4526 0.00%
2015-03-10 0 2.150 2.110 2.160 2.160 2.180 31,000 67,380 2.1735 1.452 1.425 1.459 1.459 1.472 45,896 1.4681 -0.46%
2015-03-09 0 2.160 2.110 2.200 2.110 2.160 113,100 243,061 2.1491 1.459 1.425 1.486 1.425 1.459 167,446 1.4516 1.89%
2015-03-06 0 2.120 2.100 2.160 2.040 2.150 201,000 426,320 2.1210 1.432 1.418 1.459 1.378 1.452 297,583 1.4326 4.43%
2015-03-05 0 2.030 2.030 2.160 2.020 2.160 136,500 288,005 2.1099 1.371 1.371 1.459 1.364 1.459 202,090 1.4251 -5.58%
2015-03-04 0 2.150 2.140 2.190 2.150 2.190 114,000 245,580 2.1542 1.452 1.445 1.479 1.452 1.479 168,778 1.4550 0.00%
2015-03-03 0 2.150 2.150 2.190 2.150 2.200 193,000 418,745 2.1697 1.452 1.452 1.479 1.452 1.486 285,739 1.4655 -2.27%
2015-03-02 0 2.200 2.190 2.200 2.160 2.230 239,000 524,085 2.1928 1.486 1.479 1.486 1.459 1.506 353,842 1.4811 0.00%
2015-02-27 0 2.200 2.180 2.200 2.170 2.200 193,500 424,970 2.1962 1.486 1.472 1.486 1.466 1.486 286,479 1.4834 2.33%
2015-02-26 0 2.150 2.150 2.160 2.120 2.200 475,500 1,024,355 2.1543 1.452 1.452 1.459 1.432 1.486 703,984 1.4551 -0.46%
2015-02-25 0 2.160 2.180 2.200 2.160 2.210 274,000 599,500 2.1880 1.459 1.472 1.486 1.459 1.493 405,660 1.4778 -1.82%
2015-02-24 0 2.200 2.180 2.200 2.190 2.250 315,500 698,190 2.2130 1.486 1.472 1.486 1.479 1.520 467,102 1.4947 -0.45%
2015-02-23 0 2.210 2.190 2.220 2.190 2.240 427,500 943,260 2.2065 1.493 1.479 1.499 1.479 1.513 632,919 1.4903 0.91%
2015-02-18 0 2.190 2.180 2.210 2.150 2.200 292,000 638,005 2.1849 1.479 1.472 1.493 1.452 1.486 432,310 1.4758 1.39%
2015-02-17 0 2.160 2.150 2.160 2.150 2.190 248,000 538,570 2.1717 1.459 1.452 1.459 1.452 1.479 367,167 1.4668 -0.46%
2015-02-16 0 2.170 2.170 2.200 2.140 2.190 370,000 798,510 2.1581 1.466 1.466 1.486 1.445 1.479 547,790 1.4577 0.93%
2015-02-13 0 2.150 2.130 2.160 2.140 2.170 492,900 1,061,712 2.1540 1.452 1.439 1.459 1.445 1.466 729,745 1.4549 0.00%
2015-02-12 0 2.150 2.120 2.160 2.130 2.160 316,000 677,530 2.1441 1.452 1.432 1.459 1.439 1.459 467,842 1.4482 -0.46%
2015-02-11 0 2.160 2.150 2.160 2.120 2.170 446,100 959,506 2.1509 1.459 1.452 1.459 1.432 1.466 660,457 1.4528 1.89%
2015-02-10 0 2.120 2.110 2.130 2.120 2.170 278,000 594,830 2.1397 1.432 1.425 1.439 1.432 1.466 411,582 1.4452 -1.40%
2015-02-09 0 2.150 2.130 2.150 2.100 2.160 829,500 1,770,060 2.1339 1.452 1.439 1.452 1.418 1.459 1,228,085 1.4413 0.94%
2015-02-06 0 2.130 2.130 2.150 2.120 2.170 379,000 812,270 2.1432 1.439 1.439 1.452 1.432 1.466 561,114 1.4476 0.95%
2015-02-05 0 2.110 2.110 2.140 2.110 2.170 283,000 604,130 2.1347 1.425 1.425 1.445 1.425 1.466 418,985 1.4419 -2.31%
2015-02-04 0 2.160 2.110 2.160 2.110 2.190 318,000 691,120 2.1733 1.459 1.425 1.459 1.425 1.479 470,803 1.4680 0.47%
2015-02-03 0 2.150 2.100 2.180 2.100 2.190 365,000 786,760 2.1555 1.452 1.418 1.472 1.418 1.479 540,387 1.4559 -0.46%
2015-02-02 0 2.160 2.160 2.170 2.160 2.180 178,000 386,200 2.1697 1.459 1.459 1.466 1.459 1.472 263,531 1.4655 -0.92%
2015-01-30 0 2.180 2.160 2.190 2.150 2.210 291,000 637,765 2.1916 1.472 1.459 1.479 1.452 1.493 430,829 1.4803 1.40%
2015-01-29 0 2.150 2.150 2.220 2.150 2.220 356,500 774,365 2.1721 1.452 1.452 1.499 1.452 1.499 527,803 1.4671 -0.46%
2015-01-28 0 2.160 2.160 2.200 2.150 2.210 266,000 579,665 2.1792 1.459 1.459 1.486 1.452 1.493 393,816 1.4719 -1.82%
2015-01-27 0 2.200 2.160 2.210 2.180 2.220 251,500 555,330 2.2081 1.486 1.459 1.493 1.472 1.499 372,349 1.4914 1.85%
2015-01-26 0 2.160 2.120 2.200 2.100 2.200 521,000 1,121,320 2.1522 1.459 1.432 1.486 1.418 1.486 771,347 1.4537 -1.82%
2015-01-23 0 2.200 2.150 2.250 2.150 2.200 239,000 518,510 2.1695 1.486 1.452 1.520 1.452 1.486 353,842 1.4654 0.92%
2015-01-22 0 2.180 2.170 2.200 2.160 2.200 908,200 1,976,040 2.1758 1.472 1.466 1.486 1.459 1.486 1,344,601 1.4696 -0.91%
2015-01-21 0 2.200 2.200 2.220 2.170 2.220 349,500 767,320 2.1955 1.486 1.486 1.499 1.466 1.499 517,439 1.4829 1.38%
2015-01-20 0 2.170 2.140 2.170 2.170 2.220 246,500 540,435 2.1924 1.466 1.445 1.466 1.466 1.499 364,946 1.4809 -0.91%
2015-01-19 0 2.190 2.170 2.210 2.150 2.260 273,000 596,825 2.1862 1.479 1.466 1.493 1.452 1.526 404,180 1.4766 -3.10%
2015-01-16 0 2.260 2.170 2.270 2.180 2.270 472,500 1,052,810 2.2282 1.526 1.466 1.533 1.472 1.533 699,542 1.5050 -0.44%
2015-01-15 0 2.270 2.210 2.280 2.270 2.310 269,000 613,805 2.2818 1.533 1.493 1.540 1.533 1.560 398,258 1.5412 0.00%
2015-01-14 0 2.270 2.270 2.290 2.270 2.310 217,000 496,590 2.2884 1.533 1.533 1.547 1.533 1.560 321,271 1.5457 0.44%
2015-01-13 0 2.260 2.240 2.330 2.260 2.330 414,000 944,015 2.2802 1.526 1.513 1.574 1.526 1.574 612,932 1.5402 0.00%
2015-01-12 0 2.260 2.250 2.300 2.250 2.300 62,500 141,770 2.2683 1.526 1.520 1.554 1.520 1.554 92,532 1.5321 -1.31%
2015-01-09 0 2.290 2.250 2.300 2.250 2.300 99,500 226,480 2.2762 1.547 1.520 1.554 1.520 1.554 147,311 1.5374 -0.43%
2015-01-08 0 2.300 2.250 2.300 2.230 2.350 171,500 393,530 2.2946 1.554 1.520 1.554 1.506 1.587 253,908 1.5499 0.00%
2015-01-07 0 2.300 2.230 2.300 2.250 2.360 222,000 518,015 2.3334 1.554 1.506 1.554 1.520 1.594 328,674 1.5761 1.32%
2015-01-06 0 2.270 2.260 2.300 2.260 2.380 422,500 997,465 2.3609 1.533 1.526 1.554 1.526 1.608 625,517 1.5946 -2.58%
2015-01-05 0 2.330 2.210 2.330 2.310 2.370 471,000 1,105,985 2.3482 1.574 1.493 1.574 1.560 1.601 697,321 1.5860 0.43%
2015-01-02 0 2.320 2.300 2.320 2.200 2.330 831,500 1,877,075 2.2575 1.567 1.554 1.567 1.486 1.574 1,231,046 1.5248 4.04%
2014-12-31 0 2.230 2.200 2.230 2.230 2.280 262,000 593,960 2.2670 1.506 1.486 1.506 1.506 1.540 387,894 1.5312 -0.89%
2014-12-30 0 2.250 2.200 2.290 2.210 2.250 209,000 469,020 2.2441 1.520 1.486 1.547 1.493 1.520 309,427 1.5158 2.27%
2014-12-29 0 2.200 2.200 2.240 2.170 2.250 289,000 638,860 2.2106 1.486 1.486 1.513 1.466 1.520 427,868 1.4931 1.38%
2014-12-24 0 2.170 2.160 2.170 2.170 2.180 229,000 497,760 2.1736 1.466 1.459 1.466 1.466 1.472 339,037 1.4682 -0.46%
2014-12-23 0 2.180 2.160 2.180 2.110 2.200 566,000 1,221,055 2.1573 1.472 1.459 1.472 1.425 1.486 837,970 1.4572 0.93%
2014-12-22 0 2.160 2.160 2.220 2.160 2.250 217,000 483,515 2.2282 1.459 1.459 1.499 1.459 1.520 321,271 1.5050 -2.26%
2014-12-19 0 2.210 2.200 2.220 2.200 2.240 244,500 544,350 2.2264 1.493 1.486 1.499 1.486 1.513 361,985 1.5038 0.45%
2014-12-18 0 2.200 2.180 2.260 2.180 2.260 230,500 509,650 2.2111 1.486 1.472 1.526 1.472 1.526 341,258 1.4934 0.00%
2014-12-17 0 2.200 2.160 2.210 2.140 2.200 353,000 767,905 2.1754 1.486 1.459 1.493 1.445 1.486 522,621 1.4693 0.92%
2014-12-16 0 2.180 2.140 2.180 2.110 2.250 397,500 860,415 2.1646 1.472 1.445 1.472 1.425 1.520 588,504 1.4620 0.93%
2014-12-15 0 2.160 2.160 2.260 2.150 2.280 379,500 835,045 2.2004 1.459 1.459 1.526 1.452 1.540 561,854 1.4862 -3.57%
2014-12-12 0 2.240 2.200 2.250 2.200 2.280 178,500 403,285 2.2593 1.513 1.486 1.520 1.486 1.540 264,271 1.5260 0.45%
2014-12-11 0 2.230 2.200 2.230 2.190 2.290 607,500 1,346,255 2.2161 1.506 1.486 1.506 1.479 1.547 899,411 1.4968 -3.04%
2014-12-10 0 2.300 2.260 2.310 2.300 2.390 235,000 546,835 2.3270 1.554 1.526 1.560 1.554 1.614 347,920 1.5717 -4.17%
2014-12-09 0 2.400 2.290 2.420 2.300 2.460 3,696,000 8,516,975 2.3044 1.621 1.547 1.635 1.554 1.662 5,471,974 1.5565 -0.83%
2014-12-08 0 2.420 2.390 2.420 2.390 2.460 452,000 1,095,620 2.4239 1.635 1.614 1.635 1.614 1.662 669,192 1.6372 0.00%
2014-12-05 0 2.420 2.400 2.430 2.400 2.480 289,500 702,180 2.4255 1.635 1.621 1.641 1.621 1.675 428,608 1.6383 -1.63%
2014-12-04 0 2.460 2.430 2.460 2.260 2.470 283,500 692,660 2.4432 1.662 1.641 1.662 1.526 1.668 419,725 1.6503 -0.40%
2014-12-03 0 2.470 2.360 2.470 2.450 2.490 362,000 893,355 2.4678 1.668 1.594 1.668 1.655 1.682 535,946 1.6669 2.92%
2014-12-02 0 2.400 2.400 2.450 2.400 2.450 247,500 602,890 2.4359 1.621 1.621 1.655 1.621 1.655 366,427 1.6453 0.00%
2014-12-01 0 2.400 2.400 2.420 2.330 2.440 432,500 1,038,500 2.4012 1.621 1.621 1.635 1.574 1.648 640,322 1.6218 2.13%
2014-11-28 0 2.350 2.340 2.460 2.350 2.500 168,000 416,350 2.4783 1.587 1.581 1.662 1.587 1.689 248,726 1.6739 -4.47%
2014-11-27 0 2.460 2.450 2.460 2.410 2.520 196,000 489,990 2.4999 1.662 1.655 1.662 1.628 1.702 290,180 1.6886 -1.60%
2014-11-26 0 2.500 2.430 2.500 2.400 2.520 454,000 1,123,935 2.4756 1.689 1.641 1.689 1.621 1.702 672,153 1.6721 4.60%
2014-11-25 0 2.390 2.380 2.480 2.380 2.480 591,500 1,443,750 2.4408 1.614 1.608 1.675 1.608 1.675 875,723 1.6486 -0.42%
2014-11-24 0 2.400 2.370 2.400 2.330 2.410 1,068,500 2,551,445 2.3879 1.621 1.601 1.621 1.574 1.628 1,581,928 1.6129 3.90%
2014-11-21 0 2.310 2.240 2.320 2.220 2.350 257,000 591,770 2.3026 1.560 1.513 1.567 1.499 1.587 380,492 1.5553 -0.86%
2014-11-20 0 2.330 2.260 2.340 2.200 2.370 1,636,500 3,749,470 2.2912 1.574 1.526 1.581 1.486 1.601 2,422,859 1.5475 -0.43%
2014-11-19 0 2.340 2.290 2.340 2.290 2.350 294,000 684,520 2.3283 1.581 1.547 1.581 1.547 1.587 435,271 1.5726 -0.43%
2014-11-18 0 2.350 2.300 2.350 2.350 2.370 223,500 526,600 2.3562 1.587 1.554 1.587 1.587 1.601 330,895 1.5914 -0.84%
2014-11-17 0 2.370 2.290 2.380 2.280 2.380 238,000 562,210 2.3622 1.601 1.547 1.608 1.540 1.608 352,362 1.5955 0.85%
2014-11-14 0 2.350 2.240 2.360 2.350 2.420 312,000 743,220 2.3821 1.587 1.513 1.594 1.587 1.635 461,920 1.6090 -0.42%
2014-11-13 0 2.360 2.300 2.370 2.300 2.390 310,500 727,630 2.3434 1.594 1.554 1.601 1.554 1.614 459,699 1.5828 -1.67%
2014-11-12 0 2.400 2.340 2.410 2.290 2.410 1,056,000 2,499,540 2.3670 1.621 1.581 1.628 1.547 1.628 1,563,421 1.5988 4.80%
2014-11-11 0 2.290 2.240 2.300 2.230 2.420 240,000 554,160 2.3090 1.547 1.513 1.554 1.506 1.635 355,323 1.5596 -6.15%
2014-11-10 0 2.440 2.420 2.440 2.230 2.470 554,000 1,248,390 2.2534 1.648 1.635 1.648 1.506 1.668 820,204 1.5220 9.42%
2014-11-07 0 2.230 2.230 2.270 2.230 2.250 337,000 756,710 2.2454 1.506 1.506 1.533 1.506 1.520 498,933 1.5167 -0.45%
2014-11-06 0 2.240 2.240 2.260 2.220 2.260 225,000 505,140 2.2451 1.513 1.513 1.526 1.499 1.526 333,115 1.5164 0.90%
2014-11-05 0 2.220 2.220 2.230 2.190 2.240 536,000 1,190,650 2.2214 1.499 1.499 1.506 1.479 1.513 793,555 1.5004 0.91%
2014-11-04 0 2.200 2.200 2.220 2.140 2.250 994,500 2,166,215 2.1782 1.486 1.486 1.499 1.445 1.520 1,472,370 1.4712 0.00%
2014-11-03 0 2.200 2.190 2.200 2.180 2.220 676,500 1,489,830 2.2023 1.486 1.479 1.486 1.472 1.499 1,001,567 1.4875 0.46%
2014-10-31 0 2.190 2.160 2.200 2.180 2.200 319,000 699,700 2.1934 1.479 1.459 1.486 1.472 1.486 472,283 1.4815 -0.45%
2014-10-30 0 2.200 2.150 2.200 2.170 2.200 318,000 696,540 2.1904 1.486 1.452 1.486 1.466 1.486 470,803 1.4795 0.46%
2014-10-29 0 2.190 2.180 2.190 2.150 2.190 247,700 536,569 2.1662 1.479 1.472 1.479 1.452 1.479 366,723 1.4631 1.86%
2014-10-28 0 2.150 2.130 2.160 2.120 2.160 215,500 461,635 2.1422 1.452 1.439 1.459 1.432 1.459 319,050 1.4469 1.42%
2014-10-27 0 2.120 2.120 2.160 2.120 2.190 177,000 381,615 2.1560 1.432 1.432 1.459 1.432 1.479 262,051 1.4563 -3.20%
2014-10-24 0 2.190 2.180 2.190 2.170 2.200 187,000 407,970 2.1817 1.479 1.472 1.479 1.466 1.486 276,856 1.4736 0.92%
2014-10-23 0 2.170 2.170 2.180 2.170 2.220 152,000 332,960 2.1905 1.466 1.466 1.472 1.466 1.499 225,038 1.4796 -0.46%
2014-10-22 0 2.180 2.150 2.190 2.180 2.200 198,000 433,060 2.1872 1.472 1.452 1.479 1.472 1.486 293,141 1.4773 0.46%
2014-10-21 0 2.170 2.130 2.170 2.170 2.200 260,500 569,580 2.1865 1.466 1.439 1.466 1.466 1.486 385,673 1.4768 -0.91%
2014-10-20 0 2.190 2.150 2.200 2.090 2.200 387,500 825,780 2.1310 1.479 1.452 1.486 1.412 1.486 573,699 1.4394 3.79%
2014-10-17 0 2.110 2.110 2.120 2.110 2.170 237,500 506,875 2.1342 1.425 1.425 1.432 1.425 1.466 351,622 1.4415 -1.86%
2014-10-16 0 2.150 2.140 2.150 2.120 2.160 236,000 504,995 2.1398 1.452 1.445 1.452 1.432 1.459 349,401 1.4453 1.90%
2014-10-15 0 2.110 2.110 2.180 2.110 2.190 255,500 556,360 2.1775 1.425 1.425 1.472 1.425 1.479 378,271 1.4708 -3.65%
2014-10-14 0 2.190 2.150 2.190 2.150 2.190 241,000 525,240 2.1794 1.479 1.452 1.479 1.452 1.479 356,803 1.4721 1.86%
2014-10-13 0 2.150 2.140 2.150 2.100 2.200 717,000 1,534,865 2.1407 1.452 1.445 1.452 1.418 1.486 1,061,527 1.4459 -3.59%
2014-10-10 0 2.230 2.190 2.230 2.190 2.280 960,500 2,127,495 2.2150 1.506 1.479 1.506 1.479 1.540 1,422,032 1.4961 -0.89%
2014-10-09 0 2.250 2.200 2.260 2.220 2.300 429,500 966,920 2.2513 1.520 1.486 1.526 1.499 1.554 635,880 1.5206 -2.17%
2014-10-08 0 2.300 2.230 2.310 2.220 2.310 184,500 419,250 2.2724 1.554 1.506 1.560 1.499 1.560 273,155 1.5348 1.77%
2014-10-07 0 2.260 2.250 2.310 2.260 2.320 460,500 1,060,135 2.3021 1.526 1.520 1.560 1.526 1.567 681,776 1.5550 -2.59%
2014-10-06 0 2.320 2.260 2.330 2.320 2.350 401,000 934,510 2.3304 1.567 1.526 1.574 1.567 1.587 593,685 1.5741 0.00%
2014-10-03 0 2.320 2.240 2.320 2.220 2.350 405,500 923,065 2.2764 1.567 1.513 1.567 1.499 1.587 600,348 1.5376 5.45%
2014-09-30 0 2.200 2.160 2.200 2.160 2.320 1,002,500 2,231,675 2.2261 1.486 1.459 1.486 1.459 1.567 1,484,214 1.5036 -4.35%
2014-09-29 0 2.300 2.280 2.320 2.300 2.440 386,000 904,970 2.3445 1.554 1.540 1.567 1.554 1.648 571,478 1.5836 -6.12%
2014-09-26 0 2.450 2.410 2.450 2.230 2.470 571,500 1,393,550 2.4384 1.655 1.628 1.655 1.506 1.668 846,113 1.6470 2.08%
2014-09-25 0 2.400 2.270 2.400 2.330 2.400 230,500 544,330 2.3615 1.621 1.533 1.621 1.574 1.621 341,258 1.5951 2.56%
2014-09-24 0 2.340 2.360 2.400 2.270 2.360 211,500 490,230 2.3179 1.581 1.594 1.621 1.533 1.594 313,128 1.5656 0.86%
2014-09-23 0 2.320 2.320 2.330 2.320 2.370 421,000 988,150 2.3471 1.567 1.567 1.574 1.567 1.601 623,296 1.5854 -0.43%
2014-09-22 0 2.330 2.310 2.330 2.260 2.430 278,500 656,045 2.3556 1.574 1.560 1.574 1.526 1.641 412,323 1.5911 -0.43%
2014-09-19 0 2.450 2.440 2.450 2.430 2.530 729,500 1,789,760 2.4534 1.581 1.574 1.581 1.568 1.632 1,130,805 1.5827 -1.21%
2014-09-18 0 2.480 2.480 2.490 2.470 2.590 1,028,400 2,576,391 2.5052 1.600 1.600 1.606 1.593 1.671 1,594,132 1.6162 -3.12%
2014-09-17 0 2.560 2.530 2.570 2.530 2.590 751,000 1,926,165 2.5648 1.651 1.632 1.658 1.632 1.671 1,164,132 1.6546 -1.16%
2014-09-16 0 2.590 2.560 2.600 2.550 2.650 196,000 510,340 2.6038 1.671 1.651 1.677 1.645 1.710 303,821 1.6797 -0.38%
2014-09-15 0 2.600 2.540 2.600 2.560 2.600 283,500 731,550 2.5804 1.677 1.639 1.677 1.651 1.677 439,456 1.6647 2.36%
2014-09-12 0 2.540 2.510 2.550 2.500 2.580 438,000 1,109,185 2.5324 1.639 1.619 1.645 1.613 1.664 678,948 1.6337 -0.39%
2014-09-11 0 2.550 2.530 2.560 2.540 2.590 218,500 560,405 2.5648 1.645 1.632 1.651 1.639 1.671 338,699 1.6546 -1.16%
2014-09-10 0 2.580 2.550 2.620 2.530 2.620 1,082,000 2,788,855 2.5775 1.664 1.645 1.690 1.632 1.690 1,677,218 1.6628 -0.77%
2014-09-08 0 2.600 2.510 2.600 2.480 2.600 993,000 2,521,405 2.5392 1.677 1.619 1.677 1.600 1.677 1,539,258 1.6381 2.36%
2014-09-05 0 2.540 2.500 2.540 2.500 2.570 327,000 832,570 2.5461 1.639 1.613 1.639 1.613 1.658 506,886 1.6425 0.00%
2014-09-04 0 2.540 2.540 2.570 2.540 2.570 931,500 2,389,195 2.5649 1.639 1.639 1.658 1.639 1.658 1,443,927 1.6547 -1.17%
2014-09-03 0 2.570 2.520 2.570 2.530 2.580 416,500 1,060,155 2.5454 1.658 1.626 1.658 1.632 1.664 645,620 1.6421 2.80%
2014-09-02 0 2.500 2.480 2.500 2.470 2.530 239,900 598,686 2.4956 1.613 1.600 1.613 1.593 1.632 371,871 1.6099 -0.40%
2014-09-01 0 2.510 2.500 2.530 2.500 2.540 447,000 1,126,665 2.5205 1.619 1.613 1.632 1.613 1.639 692,899 1.6260 -1.18%
2014-08-29 0 2.540 2.510 2.530 2.420 2.600 608,000 1,504,255 2.4741 1.639 1.619 1.632 1.561 1.677 942,466 1.5961 4.53%
2014-08-28 0 2.430 2.430 2.440 2.400 2.440 282,000 680,675 2.4137 1.568 1.568 1.574 1.548 1.574 437,131 1.5571 1.67%
2014-08-27 0 2.390 2.370 2.390 2.360 2.440 819,000 1,947,730 2.3782 1.542 1.529 1.542 1.522 1.574 1,269,539 1.5342 -0.42%
2014-08-26 0 2.400 2.350 2.410 2.320 2.410 341,000 813,165 2.3846 1.548 1.516 1.555 1.497 1.555 528,587 1.5384 0.00%
2014-08-25 0 2.400 2.370 2.400 2.350 2.410 318,500 757,800 2.3793 1.548 1.529 1.548 1.516 1.555 493,710 1.5349 -0.41%
2014-08-22 0 2.410 2.410 2.440 2.360 2.410 258,500 620,235 2.3994 1.555 1.555 1.574 1.522 1.555 400,703 1.5479 0.00%
2014-08-21 0 2.410 2.410 2.450 2.410 2.460 288,000 702,185 2.4381 1.555 1.555 1.581 1.555 1.587 446,431 1.5729 -2.03%
2014-08-20 0 2.460 2.420 2.460 2.420 2.480 302,800 745,781 2.4629 1.587 1.561 1.587 1.561 1.600 469,373 1.5889 0.82%
2014-08-19 0 2.440 2.440 2.460 2.400 2.440 351,500 851,540 2.4226 1.574 1.574 1.587 1.548 1.574 544,863 1.5629 1.24%
2014-08-18 0 2.410 2.410 2.440 2.400 2.460 377,500 916,235 2.4271 1.555 1.555 1.574 1.548 1.587 585,166 1.5658 -1.63%
2014-08-15 0 2.450 2.450 2.480 2.450 2.500 285,500 705,395 2.4707 1.581 1.581 1.600 1.581 1.613 442,556 1.5939 -2.00%
2014-08-14 0 2.500 2.500 2.510 2.490 2.540 607,500 1,522,020 2.5054 1.613 1.613 1.619 1.606 1.639 941,691 1.6163 -1.19%
2014-08-13 0 2.530 2.520 2.530 2.480 2.540 687,000 1,731,295 2.5201 1.632 1.626 1.632 1.600 1.639 1,064,925 1.6257 0.00%
2014-08-12 0 2.530 2.530 2.550 2.520 2.570 425,500 1,082,475 2.5440 1.632 1.632 1.645 1.626 1.658 659,571 1.6412 -1.17%
2014-08-11 0 2.560 2.540 2.570 2.520 2.580 750,500 1,913,950 2.5502 1.651 1.639 1.658 1.626 1.664 1,163,357 1.6452 1.19%
2014-08-08 0 2.530 2.530 2.540 2.530 2.560 289,000 732,245 2.5337 1.632 1.632 1.639 1.632 1.651 447,982 1.6345 0.40%
2014-08-07 0 2.520 2.510 2.530 2.520 2.560 767,000 1,947,205 2.5387 1.626 1.619 1.632 1.626 1.651 1,188,934 1.6378 0.80%
2014-08-06 0 2.500 2.490 2.510 2.460 2.550 581,000 1,451,745 2.4987 1.613 1.606 1.619 1.587 1.645 900,613 1.6120 -1.96%
2014-08-05 0 2.550 2.540 2.560 2.540 2.570 287,500 733,130 2.5500 1.645 1.639 1.651 1.639 1.658 445,656 1.6451 0.39%
2014-08-04 0 2.540 2.530 2.540 2.500 2.580 719,100 1,832,648 2.5485 1.639 1.632 1.639 1.613 1.664 1,114,684 1.6441 0.40%
2014-08-01 0 2.530 2.500 2.530 2.490 2.570 745,500 1,891,465 2.5372 1.632 1.613 1.632 1.606 1.658 1,155,606 1.6368 -2.32%
2014-07-31 0 2.590 2.580 2.590 2.450 2.590 1,287,500 3,287,490 2.5534 1.671 1.664 1.671 1.581 1.671 1,995,766 1.6472 6.15%
2014-07-30 0 2.440 2.440 2.470 2.440 2.510 766,000 1,894,962 2.4738 1.574 1.574 1.593 1.574 1.619 1,187,384 1.5959 -1.21%
2014-07-29 0 2.470 2.450 2.470 2.440 2.480 739,500 1,813,785 2.4527 1.593 1.581 1.593 1.574 1.600 1,146,306 1.5823 0.82%
2014-07-28 0 2.450 2.440 2.450 2.420 2.490 1,253,000 3,080,425 2.4584 1.581 1.574 1.581 1.561 1.606 1,942,287 1.5860 -2.00%
2014-07-25 0 2.500 2.450 2.500 2.420 2.500 1,340,000 3,268,710 2.4393 1.613 1.581 1.613 1.561 1.613 2,077,146 1.5737 1.63%
2014-07-24 0 2.460 2.450 2.460 2.410 2.470 1,636,500 3,986,450 2.4360 1.587 1.581 1.587 1.555 1.593 2,536,754 1.5715 1.65%
2014-07-23 0 2.420 2.400 2.420 2.390 2.480 1,509,500 3,652,650 2.4198 1.561 1.548 1.561 1.542 1.600 2,339,890 1.5610 -0.41%
2014-07-22 0 2.430 2.390 2.430 2.390 2.430 4,461,700 10,706,180 2.3996 1.568 1.542 1.568 1.542 1.568 6,916,122 1.5480 0.41%
2014-07-21 0 2.420 2.390 2.440 2.390 2.420 1,680,500 4,041,575 2.4050 1.561 1.542 1.574 1.542 1.561 2,604,958 1.5515 -0.41%
2014-07-18 0 2.430 2.410 2.430 2.410 2.430 181,500 439,115 2.4194 1.568 1.555 1.568 1.555 1.568 281,345 1.5608 0.00%
2014-07-17 0 2.430 2.400 2.430 2.400 2.430 212,500 512,985 2.4140 1.568 1.548 1.568 1.548 1.568 329,398 1.5573 1.25%
2014-07-16 0 2.400 2.390 2.400 2.390 2.440 567,500 1,367,665 2.4100 1.548 1.542 1.548 1.542 1.574 879,687 1.5547 -0.41%
2014-07-15 0 2.410 2.410 2.450 2.390 2.440 376,000 905,970 2.4095 1.555 1.555 1.581 1.542 1.574 582,841 1.5544 -0.82%
2014-07-14 0 2.430 2.400 2.430 2.370 2.450 167,000 402,865 2.4124 1.568 1.548 1.568 1.529 1.581 258,868 1.5563 1.25%
2014-07-11 0 2.400 2.380 2.400 2.370 2.460 276,000 667,470 2.4184 1.548 1.535 1.548 1.529 1.587 427,830 1.5601 -1.64%
2014-07-10 0 2.440 2.420 2.440 2.360 2.440 331,000 796,795 2.4072 1.574 1.561 1.574 1.522 1.574 513,086 1.5529 0.41%
2014-07-09 0 2.430 2.400 2.430 2.400 2.450 465,000 1,122,060 2.4130 1.568 1.548 1.568 1.548 1.581 720,801 1.5567 0.41%
2014-07-08 0 2.420 2.420 2.450 2.380 2.500 238,000 581,870 2.4448 1.561 1.561 1.581 1.535 1.613 368,926 1.5772 -2.81%
2014-07-07 0 2.490 2.450 2.500 2.340 2.520 660,000 1,588,220 2.4064 1.606 1.581 1.613 1.510 1.626 1,023,072 1.5524 -1.58%
2014-07-04 0 2.530 2.500 2.530 2.480 2.540 350,000 878,350 2.5096 1.632 1.613 1.632 1.600 1.639 542,538 1.6190 0.00%
2014-07-03 0 2.530 2.520 2.530 2.400 2.530 513,000 1,256,145 2.4486 1.632 1.626 1.632 1.548 1.632 795,206 1.5796 4.55%
2014-07-02 0 2.420 2.380 2.420 2.380 2.440 333,500 798,880 2.3954 1.561 1.535 1.561 1.535 1.574 516,961 1.5453 1.68%
2014-06-30 0 2.380 2.360 2.410 2.350 2.390 291,000 691,745 2.3771 1.535 1.522 1.555 1.516 1.542 451,082 1.5335 -1.65%
2014-06-27 0 2.420 2.360 2.420 2.380 2.430 142,500 344,315 2.4162 1.561 1.522 1.561 1.535 1.568 220,891 1.5588 0.83%
2014-06-26 0 2.400 2.400 2.450 2.390 2.470 271,500 659,355 2.4286 1.548 1.548 1.581 1.542 1.593 420,855 1.5667 -1.64%
2014-06-25 0 2.440 2.400 2.450 2.420 2.470 162,500 397,220 2.4444 1.574 1.548 1.581 1.561 1.593 251,893 1.5769 -1.61%
2014-06-24 0 2.480 2.460 2.480 2.460 2.490 173,000 427,015 2.4683 1.600 1.587 1.600 1.587 1.606 268,169 1.5923 -0.40%
2014-06-23 0 2.490 2.450 2.500 2.420 2.490 184,000 452,805 2.4609 1.606 1.581 1.613 1.561 1.606 285,220 1.5876 0.40%
2014-06-20 0 2.480 2.360 2.500 2.400 2.510 339,000 834,515 2.4617 1.600 1.522 1.613 1.548 1.619 525,487 1.5881 -1.59%
2014-06-19 0 2.520 2.460 2.530 2.460 2.540 138,000 347,170 2.5157 1.626 1.587 1.632 1.587 1.639 213,915 1.6229 -1.18%
2014-06-18 0 2.550 2.520 2.550 2.450 2.580 461,500 1,157,710 2.5086 1.645 1.626 1.645 1.581 1.664 715,375 1.6183 -0.39%
2014-06-17 0 2.560 2.550 2.580 2.530 2.590 444,200 1,132,789 2.5502 1.651 1.645 1.664 1.632 1.671 688,558 1.6452 -1.54%
2014-06-16 0 2.600 2.600 2.610 2.550 2.600 255,500 659,245 2.5802 1.677 1.677 1.684 1.645 1.677 396,053 1.6645 1.17%
2014-06-13 0 2.570 2.570 2.580 2.520 2.610 172,736 441,622 2.5566 1.658 1.658 1.664 1.626 1.684 267,760 1.6493 0.78%
2014-06-12 0 2.550 2.540 2.590 2.530 2.560 260,000 663,040 2.5502 1.645 1.639 1.671 1.632 1.651 403,028 1.6451 -1.16%
2014-06-11 0 2.580 2.550 2.590 2.530 2.580 155,000 396,530 2.5583 1.664 1.645 1.671 1.632 1.664 240,267 1.6504 0.00%
2014-06-10 0 2.580 2.550 2.590 2.540 2.600 176,000 451,865 2.5674 1.664 1.645 1.671 1.639 1.677 272,819 1.6563 -1.15%
2014-06-09 0 2.610 2.560 2.640 2.530 2.630 152,500 395,430 2.5930 1.684 1.651 1.703 1.632 1.697 236,392 1.6728 0.77%
2014-06-06 0 2.590 2.530 2.640 2.530 2.670 163,000 422,385 2.5913 1.671 1.632 1.703 1.632 1.722 252,668 1.6717 -1.52%
2014-06-05 0 2.630 2.600 2.630 2.610 2.630 141,500 370,740 2.6201 1.697 1.677 1.697 1.684 1.697 219,340 1.6902 0.00%
2014-06-04 0 2.630 2.580 2.630 2.570 2.680 150,700 398,611 2.6451 1.697 1.664 1.697 1.658 1.729 233,601 1.7064 0.38%
2014-06-03 0 2.620 2.610 2.640 2.610 2.700 185,000 490,665 2.6522 1.690 1.684 1.703 1.684 1.742 286,770 1.7110 -2.96%
2014-05-30 0 2.700 2.610 2.780 2.590 2.750 1,353,000 3,645,495 2.6944 1.742 1.684 1.793 1.671 1.774 2,097,298 1.7382 5.06%
2014-05-29 0 2.680 2.620 2.690 2.610 2.690 237,500 628,100 2.6446 1.658 1.621 1.664 1.615 1.664 383,908 1.6361 1.52%
2014-05-28 0 2.640 2.620 2.640 2.610 2.700 274,000 727,840 2.6564 1.633 1.621 1.633 1.615 1.670 442,909 1.6433 -1.49%
2014-05-27 0 2.680 2.640 2.700 2.600 2.710 177,500 472,350 2.6611 1.658 1.633 1.670 1.608 1.677 286,921 1.6463 0.00%
2014-05-26 0 2.680 2.640 2.680 2.630 2.720 349,000 930,080 2.6650 1.658 1.633 1.658 1.627 1.683 564,143 1.6487 0.75%
2014-05-23 0 2.660 2.620 2.660 2.620 2.690 282,000 746,825 2.6483 1.646 1.621 1.646 1.621 1.664 455,841 1.6383 1.14%
2014-05-22 0 2.630 2.600 2.630 2.600 2.690 155,500 414,045 2.6627 1.627 1.608 1.627 1.608 1.664 251,359 1.6472 -1.50%
2014-05-21 0 2.670 2.600 2.680 2.600 2.700 241,500 640,920 2.6539 1.652 1.608 1.658 1.608 1.670 390,374 1.6418 0.75%
2014-05-20 0 2.650 2.620 2.650 2.590 2.710 321,000 844,285 2.6302 1.639 1.621 1.639 1.602 1.677 518,882 1.6271 0.38%
2014-05-19 0 2.640 2.600 2.640 2.500 2.680 294,000 766,815 2.6082 1.633 1.608 1.633 1.547 1.658 475,238 1.6135 -0.75%
2014-05-16 0 2.660 2.590 2.670 2.580 2.710 194,636 518,979 2.6664 1.646 1.602 1.652 1.596 1.677 314,621 1.6495 -1.48%
2014-05-15 0 2.700 2.680 2.700 2.680 2.720 165,000 446,661 2.7070 1.670 1.658 1.670 1.658 1.683 266,715 1.6747 0.00%
2014-05-14 0 2.700 2.670 2.700 2.690 2.720 159,500 431,375 2.7045 1.670 1.652 1.670 1.664 1.683 257,825 1.6731 -0.74%
2014-05-13 0 2.720 2.690 2.720 2.690 2.750 156,000 424,695 2.7224 1.683 1.664 1.683 1.664 1.701 252,167 1.6842 1.12%
2014-05-12 0 2.690 2.610 2.700 2.690 2.700 131,500 353,910 2.6913 1.664 1.615 1.670 1.664 1.670 212,564 1.6650 0.00%
2014-05-09 0 2.690 2.640 2.700 2.570 2.770 244,000 649,105 2.6603 1.664 1.633 1.670 1.590 1.714 394,415 1.6457 1.51%
2014-05-08 0 2.650 2.620 2.680 2.550 2.740 357,500 942,400 2.6361 1.639 1.621 1.658 1.578 1.695 577,883 1.6308 -2.57%
2014-05-07 0 2.720 2.660 2.720 2.650 2.770 595,000 1,620,655 2.7238 1.683 1.646 1.683 1.639 1.714 961,791 1.6850 -1.81%
2014-05-05 0 2.770 2.770 2.790 2.750 2.980 216,000 601,890 2.7865 1.714 1.714 1.726 1.701 1.844 349,155 1.7238 -1.77%
2014-05-02 0 2.820 2.790 2.820 2.780 2.840 141,000 399,020 2.8299 1.745 1.726 1.745 1.720 1.757 227,920 1.7507 -2.08%
2014-04-30 0 2.880 2.790 2.880 2.760 2.890 512,000 1,448,405 2.8289 1.782 1.726 1.782 1.707 1.788 827,626 1.7501 0.35%
2014-04-29 0 2.870 2.750 2.870 2.820 2.890 179,500 509,905 2.8407 1.775 1.701 1.775 1.745 1.788 290,154 1.7574 0.35%
2014-04-28 0 2.860 2.820 2.870 2.800 2.900 358,000 1,015,240 2.8359 1.769 1.745 1.775 1.732 1.794 578,691 1.7544 -1.38%
2014-04-25 0 2.900 2.810 2.920 2.820 2.910 291,000 839,730 2.8857 1.794 1.738 1.806 1.745 1.800 470,389 1.7852 -0.34%
2014-04-24 0 2.910 2.860 2.930 2.720 2.930 507,500 1,426,840 2.8115 1.800 1.769 1.813 1.683 1.813 820,352 1.7393 3.93%
2014-04-23 0 2.800 2.710 2.800 2.700 2.800 226,600 617,075 2.7232 1.732 1.677 1.732 1.670 1.732 366,289 1.6847 3.70%
2014-04-22 0 2.700 2.690 2.700 2.700 2.740 634,500 1,725,210 2.7190 1.670 1.664 1.670 1.670 1.695 1,025,641 1.6821 -0.74%
2014-04-17 0 2.720 2.720 2.750 2.700 2.770 397,000 1,088,220 2.7411 1.683 1.683 1.701 1.670 1.714 641,733 1.6958 0.37%
2014-04-16 0 2.710 2.710 2.720 2.700 2.730 244,500 663,025 2.7118 1.677 1.677 1.683 1.670 1.689 395,224 1.6776 1.12%
2014-04-15 0 2.680 2.660 2.680 2.680 2.710 238,500 643,795 2.6994 1.658 1.646 1.658 1.658 1.677 385,525 1.6699 -1.11%
2014-04-14 0 2.710 2.710 2.720 2.680 2.740 195,500 527,870 2.7001 1.677 1.677 1.683 1.658 1.695 316,017 1.6704 0.00%
2014-04-11 0 2.710 2.680 2.720 2.650 2.740 259,500 697,155 2.6865 1.677 1.658 1.683 1.639 1.695 419,470 1.6620 0.00%
2014-04-10 0 2.710 2.710 2.720 2.680 2.760 380,000 1,029,435 2.7090 1.677 1.677 1.683 1.658 1.707 614,253 1.6759 -0.73%
2014-04-09 0 2.730 2.720 2.750 2.680 2.730 487,500 1,321,925 2.7116 1.689 1.683 1.701 1.658 1.689 788,022 1.6775 1.49%
2014-04-08 0 2.690 2.680 2.730 2.660 2.700 133,500 358,445 2.6850 1.664 1.658 1.689 1.646 1.670 215,797 1.6610 -0.74%
2014-04-07 0 2.710 2.710 2.740 2.650 2.780 427,000 1,163,435 2.7247 1.677 1.677 1.695 1.639 1.720 690,227 1.6856 -2.52%
2014-04-04 0 2.780 2.770 2.790 2.740 2.800 132,500 367,590 2.7743 1.720 1.714 1.726 1.695 1.732 214,180 1.7163 -0.71%
2014-04-03 0 2.800 2.780 2.810 2.790 2.830 197,500 554,275 2.8065 1.732 1.720 1.738 1.726 1.751 319,250 1.7362 0.00%
2014-04-02 0 2.800 2.800 2.820 2.720 2.850 399,000 1,111,865 2.7866 1.732 1.732 1.745 1.683 1.763 644,966 1.7239 2.56%
2014-04-01 0 2.730 2.700 2.750 2.690 2.800 214,500 586,845 2.7359 1.689 1.670 1.701 1.664 1.732 346,730 1.6925 -2.50%
2014-03-31 0 2.800 2.660 2.800 2.600 2.840 255,000 700,680 2.7478 1.732 1.646 1.732 1.608 1.757 412,196 1.6999 1.45%
2014-03-28 0 2.760 2.760 2.830 2.550 2.890 504,500 1,335,545 2.6473 1.707 1.707 1.751 1.578 1.788 815,502 1.6377 7.81%
2014-03-27 0 2.560 2.540 2.580 2.500 2.600 176,500 450,380 2.5517 1.584 1.571 1.596 1.547 1.608 285,305 1.5786 -0.78%
2014-03-26 0 2.580 2.580 2.620 2.530 2.650 196,000 513,315 2.6190 1.596 1.596 1.621 1.565 1.639 316,825 1.6202 1.98%
2014-03-25 0 2.530 2.490 2.530 2.430 2.590 644,500 1,620,820 2.5148 1.565 1.540 1.565 1.503 1.602 1,041,806 1.5558 -1.94%
2014-03-24 0 2.580 2.580 2.600 2.480 2.640 253,000 656,670 2.5955 1.596 1.596 1.608 1.534 1.633 408,963 1.6057 -1.90%
2014-03-21 0 2.630 2.620 2.660 2.450 2.680 901,000 2,287,610 2.5390 1.627 1.621 1.646 1.516 1.658 1,456,427 1.5707 4.78%
2014-03-20 0 2.510 2.460 2.560 2.350 2.550 226,500 550,855 2.4320 1.553 1.522 1.584 1.454 1.578 366,127 1.5045 1.21%
2014-03-19 0 2.480 2.390 2.480 2.260 2.550 1,337,700 3,167,355 2.3678 1.534 1.479 1.534 1.398 1.578 2,162,334 1.4648 -1.59%
2014-03-18 0 2.520 2.480 2.520 2.480 2.580 810,500 2,031,180 2.5061 1.559 1.534 1.559 1.534 1.596 1,310,138 1.5504 -2.33%
2014-03-17 0 2.580 2.540 2.580 2.470 2.610 254,500 653,860 2.5692 1.596 1.571 1.596 1.528 1.615 411,388 1.5894 0.00%
2014-03-14 0 2.580 2.560 2.580 2.430 2.800 1,634,500 4,257,625 2.6048 1.596 1.584 1.596 1.503 1.732 2,642,098 1.6115 -7.86%
2014-03-13 0 2.800 2.800 2.810 2.780 2.840 143,500 403,580 2.8124 1.732 1.732 1.738 1.720 1.757 231,961 1.7399 0.72%
2014-03-12 0 2.780 2.780 2.880 2.780 2.870 125,500 352,200 2.8064 1.720 1.720 1.782 1.720 1.775 202,865 1.7361 -1.77%
2014-03-11 0 2.830 2.830 2.840 2.820 2.890 90,500 258,225 2.8533 1.751 1.751 1.757 1.745 1.788 146,289 1.7652 -1.05%
2014-03-10 0 2.860 2.860 2.870 2.840 2.920 84,500 243,690 2.8839 1.769 1.769 1.775 1.757 1.806 136,591 1.7841 -1.04%
2014-03-07 0 2.890 2.890 2.900 2.890 2.940 110,000 321,780 2.9253 1.788 1.788 1.794 1.788 1.819 177,810 1.8097 -1.70%
2014-03-06 0 2.940 2.890 2.950 2.880 2.980 73,000 213,435 2.9238 1.819 1.788 1.825 1.782 1.844 118,001 1.8088 1.38%
2014-03-05 0 2.900 2.880 2.900 2.910 2.920 45,000 131,180 2.9151 1.794 1.782 1.794 1.800 1.806 72,741 1.8034 -0.34%
2014-03-04 0 2.910 2.890 2.930 2.890 2.940 130,000 378,155 2.9089 1.800 1.788 1.813 1.788 1.819 210,139 1.7995 -0.68%
2014-03-03 0 2.930 2.910 2.930 2.880 2.940 178,500 522,180 2.9254 1.813 1.800 1.813 1.782 1.819 288,537 1.8097 0.00%
2014-02-28 0 2.930 2.930 2.960 2.920 3.010 228,500 672,400 2.9427 1.813 1.813 1.831 1.806 1.862 369,360 1.8204 0.00%
2014-02-27 0 2.930 2.930 2.940 2.920 2.970 134,000 393,820 2.9390 1.813 1.813 1.819 1.806 1.837 216,605 1.8181 -1.01%
2014-02-26 0 2.960 2.940 3.010 2.880 3.010 294,500 859,105 2.9172 1.831 1.819 1.862 1.782 1.862 476,046 1.8047 -0.67%
2014-02-25 0 2.980 2.980 3.000 2.980 3.020 128,000 383,400 2.9953 1.844 1.844 1.856 1.844 1.868 206,906 1.8530 -0.33%
2014-02-24 0 2.990 3.000 3.020 2.980 3.030 269,500 809,515 3.0038 1.850 1.856 1.868 1.844 1.874 435,635 1.8582 -2.29%
2014-02-21 0 3.060 3.060 3.100 3.000 3.100 150,000 460,830 3.0722 1.893 1.893 1.918 1.856 1.918 242,468 1.9006 -0.97%
2014-02-20 0 3.090 3.090 3.120 3.050 3.130 101,000 315,070 3.1195 1.912 1.912 1.930 1.887 1.936 163,262 1.9298 -1.59%
2014-02-19 0 3.140 3.080 3.140 3.070 3.150 159,000 497,980 3.1319 1.943 1.905 1.943 1.899 1.949 257,017 1.9375 0.00%
2014-02-18 0 3.140 3.100 3.140 3.090 3.190 123,500 387,730 3.1395 1.943 1.918 1.943 1.912 1.973 199,632 1.9422 0.32%
2014-02-17 0 3.130 3.100 3.150 3.130 3.160 65,000 204,300 3.1431 1.936 1.918 1.949 1.936 1.955 105,070 1.9444 -0.63%
2014-02-14 0 3.150 3.130 3.170 3.060 3.180 237,500 744,720 3.1357 1.949 1.936 1.961 1.893 1.967 383,908 1.9398 1.94%
2014-02-13 0 3.090 3.070 3.130 3.060 3.130 99,500 308,830 3.1038 1.912 1.899 1.936 1.893 1.936 160,837 1.9201 -1.28%
2014-02-12 0 3.130 3.130 3.160 3.030 3.180 248,500 772,970 3.1105 1.936 1.936 1.955 1.874 1.967 401,689 1.9243 3.30%
2014-02-11 0 3.030 3.000 3.050 2.990 3.080 170,000 518,855 3.0521 1.874 1.856 1.887 1.850 1.905 274,798 1.8881 0.33%
2014-02-10 0 3.020 3.010 3.030 2.980 3.050 89,500 269,920 3.0159 1.868 1.862 1.874 1.844 1.887 144,673 1.8657 1.34%
2014-02-07 0 2.980 2.980 2.990 2.980 3.020 113,000 338,700 2.9973 1.844 1.844 1.850 1.844 1.868 182,660 1.8543 -0.33%
2014-02-06 0 2.990 2.990 3.010 2.980 3.040 66,500 200,710 3.0182 1.850 1.850 1.862 1.844 1.881 107,494 1.8672 -1.32%
2014-02-05 0 3.030 2.990 3.060 3.030 3.090 39,500 121,535 3.0768 1.874 1.850 1.893 1.874 1.912 63,850 1.9034 -0.66%
2014-02-04 0 3.050 2.980 3.050 2.980 3.150 109,600 334,680 3.0536 1.887 1.844 1.887 1.844 1.949 177,164 1.8891 0.33%
2014-01-30 0 3.040 2.990 3.050 3.020 3.040 614,500 1,861,620 3.0295 1.881 1.850 1.887 1.868 1.881 993,312 1.8742 0.66%
2014-01-29 0 3.020 3.010 3.070 2.980 3.070 224,000 674,610 3.0117 1.868 1.862 1.899 1.844 1.899 362,086 1.8631 -0.66%
2014-01-28 0 3.040 3.040 3.080 3.040 3.080 67,000 205,300 3.0642 1.881 1.881 1.905 1.881 1.905 108,303 1.8956 0.00%
2014-01-27 0 3.040 3.040 3.050 3.010 3.070 137,000 416,315 3.0388 1.881 1.881 1.887 1.862 1.899 221,455 1.8799 -1.94%
2014-01-24 0 3.100 3.100 3.110 3.040 3.100 41,000 126,610 3.0880 1.918 1.918 1.924 1.881 1.918 66,275 1.9104 0.00%
2014-01-23 0 3.100 3.100 3.110 3.020 3.140 72,000 222,435 3.0894 1.918 1.918 1.924 1.868 1.943 116,385 1.9112 0.00%
2014-01-22 0 3.100 3.100 3.120 3.020 3.140 103,000 320,115 3.1079 1.918 1.918 1.930 1.868 1.943 166,495 1.9227 1.64%
2014-01-21 0 3.050 3.040 3.110 3.000 3.110 190,400 580,180 3.0472 1.887 1.881 1.924 1.856 1.924 307,773 1.8851 -0.65%
2014-01-20 0 3.070 3.060 3.070 3.060 3.190 132,000 413,670 3.1339 1.899 1.893 1.899 1.893 1.973 213,372 1.9387 -2.85%
2014-01-17 0 3.160 3.160 3.190 3.150 3.200 248,000 788,255 3.1784 1.955 1.955 1.973 1.949 1.980 400,881 1.9663 0.32%
2014-01-16 0 3.150 3.110 3.150 3.150 3.190 34,500 109,515 3.1743 1.949 1.924 1.949 1.949 1.973 55,768 1.9638 -0.63%
2014-01-15 0 3.170 3.130 3.170 3.120 3.200 77,500 246,505 3.1807 1.961 1.936 1.961 1.930 1.980 125,275 1.9677 -0.63%
2014-01-14 0 3.190 3.150 3.200 3.080 3.240 1,108,000 3,524,145 3.1806 1.973 1.949 1.980 1.905 2.004 1,791,034 1.9677 2.90%
2014-01-13 0 3.100 3.080 3.100 3.030 3.100 187,000 573,455 3.0666 1.918 1.905 1.918 1.874 1.918 302,277 1.8971 0.32%
2014-01-10 0 3.090 3.080 3.090 3.020 3.090 186,500 569,030 3.0511 1.912 1.905 1.912 1.868 1.912 301,469 1.8875 0.32%
2014-01-09 0 3.080 3.060 3.100 3.020 3.080 178,000 545,345 3.0637 1.905 1.893 1.918 1.868 1.905 287,729 1.8953 0.65%
2014-01-08 0 3.060 3.040 3.060 3.020 3.090 108,500 332,380 3.0634 1.893 1.881 1.893 1.868 1.912 175,386 1.8951 0.33%
2014-01-07 0 3.050 3.050 3.110 3.050 3.090 67,000 206,070 3.0757 1.887 1.887 1.924 1.887 1.912 108,303 1.9027 0.00%
2014-01-06 0 3.050 3.050 3.120 3.000 3.130 569,000 1,731,015 3.0422 1.887 1.887 1.930 1.856 1.936 919,764 1.8820 -2.24%
2014-01-03 0 3.120 3.090 3.120 3.060 3.140 212,000 656,340 3.0959 1.930 1.912 1.930 1.893 1.943 342,689 1.9153 0.00%
2014-01-02 0 3.120 3.100 3.140 3.080 3.180 185,500 577,645 3.1140 1.930 1.918 1.943 1.905 1.967 299,853 1.9264 -1.27%
2013-12-31 0 3.160 3.130 3.190 3.160 3.210 107,000 339,770 3.1754 1.955 1.936 1.973 1.955 1.986 172,961 1.9644 -0.32%
2013-12-30 0 3.170 3.170 3.220 3.060 3.220 594,000 1,894,795 3.1899 1.961 1.961 1.992 1.893 1.992 960,175 1.9734 -0.63%
2013-12-27 0 3.190 3.180 3.200 3.100 3.200 153,000 486,305 3.1785 1.973 1.967 1.980 1.918 1.980 247,318 1.9663 2.90%
2013-12-24 0 3.100 3.100 3.150 3.070 3.150 69,000 215,410 3.1219 1.918 1.918 1.949 1.899 1.949 111,535 1.9313 1.31%
2013-12-23 0 3.060 3.050 3.120 3.050 3.130 266,500 822,855 3.0876 1.893 1.887 1.930 1.887 1.936 430,786 1.9101 0.00%
2013-12-20 0 3.060 3.050 3.120 3.050 3.200 395,500 1,221,530 3.0886 1.893 1.887 1.930 1.887 1.980 639,308 1.9107 -1.61%
2013-12-19 0 3.110 3.110 3.130 3.100 3.250 374,500 1,178,245 3.1462 1.924 1.924 1.936 1.918 2.011 605,363 1.9463 -3.42%
2013-12-18 0 3.220 3.190 3.220 3.190 3.330 527,500 1,696,215 3.2156 1.992 1.973 1.992 1.973 2.060 852,681 1.9893 -1.53%
2013-12-17 0 3.270 3.230 3.340 3.220 3.420 350,500 1,154,690 3.2944 2.023 1.998 2.066 1.992 2.116 566,568 2.0380 -1.80%
2013-12-16 0 3.330 3.330 3.380 3.220 3.430 302,500 1,013,935 3.3519 2.060 2.060 2.091 1.992 2.122 488,978 2.0736 -3.48%
2013-12-13 0 3.450 3.400 3.450 3.240 3.570 914,500 3,146,065 3.4402 2.134 2.103 2.134 2.004 2.209 1,478,249 2.1282 0.58%
2013-12-12 0 3.430 3.420 3.470 3.380 3.790 2,779,000 9,957,705 3.5832 2.122 2.116 2.147 2.091 2.345 4,492,132 2.2167 -9.74%
2013-12-11 0 3.800 3.760 3.800 3.550 3.900 1,893,100 7,131,377 3.7670 2.351 2.326 2.351 2.196 2.413 3,060,113 2.3304 0.00%
2013-12-10 0 3.800 3.800 3.830 3.150 4.100 165,623,810 558,332,588 3.3711 2.351 2.351 2.369 1.949 2.536 267,723,645 2.0855 21.41%
2013-12-09 0 3.130 3.120 3.140 3.100 3.140 1,767,500 5,515,290 3.1204 1.936 1.930 1.943 1.918 1.943 2,857,086 1.9304 0.64%
2013-12-06 0 3.110 3.110 3.150 3.060 3.150 49,060 153,160 3.1219 1.924 1.924 1.949 1.893 1.949 79,303 1.9313 1.30%
2013-12-05 0 3.070 3.070 3.160 3.070 3.150 256,000 803,705 3.1395 1.899 1.899 1.955 1.899 1.949 413,813 1.9422 -0.97%
2013-12-04 0 3.100 3.100 3.170 3.080 3.120 298,500 925,060 3.0990 1.918 1.918 1.961 1.905 1.930 482,512 1.9172 -0.64%
2013-12-03 0 3.120 3.120 3.140 3.110 3.140 479,500 1,496,615 3.1212 1.930 1.930 1.943 1.924 1.943 775,091 1.9309 -0.64%
2013-12-02 0 3.140 3.130 3.160 3.100 3.180 189,000 598,225 3.1652 1.943 1.936 1.955 1.918 1.967 305,510 1.9581 -1.26%
2013-11-29 0 3.180 3.150 3.190 3.150 3.190 71,000 224,615 3.1636 1.967 1.949 1.973 1.949 1.973 114,768 1.9571 1.27%
2013-11-28 0 3.140 3.140 3.170 3.100 3.160 37,000 116,250 3.1419 1.943 1.943 1.961 1.918 1.955 59,809 1.9437 -0.95%
2013-11-27 0 3.170 3.170 3.180 3.100 3.180 282,500 893,870 3.1641 1.961 1.961 1.967 1.918 1.967 456,649 1.9575 0.00%
2013-11-26 0 3.170 3.170 3.190 3.150 3.200 183,500 581,950 3.1714 1.961 1.961 1.973 1.949 1.980 296,620 1.9619 0.00%
2013-11-25 0 3.170 3.150 3.200 3.170 3.210 125,500 398,200 3.1729 1.961 1.949 1.980 1.961 1.986 202,865 1.9629 -0.63%
2013-11-22 0 3.190 3.190 3.200 3.170 3.220 942,000 3,010,672 3.1960 1.973 1.973 1.980 1.961 1.992 1,522,702 1.9772 0.31%
2013-11-21 0 3.180 3.180 3.220 3.060 3.220 591,000 1,885,365 3.1901 1.967 1.967 1.992 1.893 1.992 955,326 1.9735 -0.93%
2013-11-20 0 3.210 3.160 3.210 - - 0 0 - 1.986 1.955 1.986 - - 0 - -0.31%
2013-11-19 0 3.220 3.190 3.220 3.180 3.220 17,500 56,155 3.2089 1.992 1.973 1.992 1.967 1.992 28,288 1.9851 0.62%
2013-11-18 0 3.200 3.180 3.200 3.130 3.220 605,000 1,926,575 3.1844 1.980 1.967 1.980 1.936 1.992 977,956 1.9700 2.24%
2013-11-15 0 3.130 3.130 3.190 3.060 3.180 697,500 2,177,150 3.1214 1.936 1.936 1.973 1.893 1.967 1,127,478 1.9310 -1.88%
2013-11-14 0 3.190 3.170 3.190 3.100 3.220 511,500 1,629,670 3.1861 1.973 1.961 1.973 1.918 1.992 826,817 1.9710 0.31%
2013-11-13 0 3.180 3.170 3.190 3.050 3.180 49,500 155,830 3.1481 1.967 1.961 1.973 1.887 1.967 80,015 1.9475 -0.93%
2013-11-12 0 3.210 3.140 3.210 3.120 3.210 41,500 130,435 3.1430 1.986 1.943 1.986 1.930 1.986 67,083 1.9444 1.90%
2013-11-11 0 3.150 3.140 3.180 3.050 3.200 140,000 439,480 3.1391 1.949 1.943 1.967 1.887 1.980 226,304 1.9420 -2.78%
2013-11-08 0 3.240 3.150 3.240 3.010 3.240 301,500 955,990 3.1708 2.004 1.949 2.004 1.862 2.004 487,362 1.9616 1.89%
2013-11-07 0 3.180 3.180 3.210 3.180 3.250 968,500 3,107,795 3.2089 1.967 1.967 1.986 1.967 2.011 1,565,538 1.9851 -0.62%
2013-11-06 0 3.200 3.190 3.200 3.180 3.250 1,863,000 5,961,165 3.1998 1.980 1.973 1.980 1.967 2.011 3,011,458 1.9795 0.63%
2013-11-05 0 3.180 3.180 3.190 3.150 3.190 3,112,500 9,867,450 3.1703 1.967 1.967 1.973 1.949 1.973 5,031,220 1.9612 -0.62%
2013-11-04 0 3.200 3.170 3.200 3.130 3.200 307,500 979,045 3.1839 1.980 1.961 1.980 1.936 1.980 497,060 1.9697 0.95%
2013-11-01 0 3.170 3.140 3.180 3.170 3.190 153,500 488,115 3.1799 1.961 1.943 1.967 1.961 1.973 248,126 1.9672 -0.63%
2013-10-31 0 3.190 3.140 3.190 3.110 3.210 1,647,600 5,221,536 3.1692 1.973 1.943 1.973 1.924 1.986 2,663,273 1.9606 0.31%
2013-10-30 0 3.180 3.180 3.200 3.140 3.280 984,600 3,137,565 3.1866 1.967 1.967 1.980 1.943 2.029 1,591,563 1.9714 0.00%
2013-10-29 0 3.180 3.180 3.240 3.150 3.250 368,500 1,189,790 3.2287 1.967 1.967 2.004 1.949 2.011 595,664 1.9974 0.32%
2013-10-28 0 3.170 3.170 3.190 3.160 3.290 918,000 2,933,640 3.1957 1.961 1.961 1.973 1.955 2.035 1,483,907 1.9770 0.96%
2013-10-25 0 3.140 3.140 3.150 3.120 3.240 555,500 1,758,560 3.1657 1.943 1.943 1.949 1.930 2.004 897,941 1.9584 -1.87%
2013-10-24 0 3.200 3.150 3.200 3.200 3.300 657,000 2,131,030 3.2436 1.980 1.949 1.980 1.980 2.042 1,062,012 2.0066 -1.84%
2013-10-23 0 3.260 3.260 3.300 3.250 3.370 554,000 1,834,910 3.3121 2.017 2.017 2.042 2.011 2.085 895,517 2.0490 -2.10%
2013-10-22 0 3.330 3.330 3.380 3.210 3.420 1,116,500 3,760,450 3.3681 2.060 2.060 2.091 1.986 2.116 1,804,773 2.0836 -1.48%
2013-10-21 0 3.380 3.380 3.400 3.370 3.480 1,520,500 5,204,580 3.4229 2.091 2.091 2.103 2.085 2.153 2,457,822 2.1176 -0.59%
2013-10-18 0 3.400 3.360 3.410 3.320 3.500 1,290,800 4,381,192 3.3942 2.103 2.079 2.110 2.054 2.165 2,086,522 2.0998 -1.16%
2013-10-17 0 3.440 3.440 3.500 3.440 3.580 11,962,000 38,157,130 3.1899 2.128 2.128 2.165 2.128 2.215 19,336,050 1.9734 -3.91%
2013-10-16 0 3.580 3.580 3.600 3.450 3.610 830,500 2,978,177 3.5860 2.215 2.215 2.227 2.134 2.233 1,342,467 2.2184 2.29%
2013-10-15 0 3.500 3.500 3.530 3.300 3.540 2,260,000 7,813,410 3.4573 2.165 2.165 2.184 2.042 2.190 3,653,191 2.1388 6.06%
2013-10-11 0 3.300 3.270 3.300 3.250 3.420 611,300 2,036,180 3.3309 2.042 2.023 2.042 2.011 2.116 988,140 2.0606 2.80%
2013-10-10 0 3.210 3.220 3.260 3.100 3.260 264,000 848,980 3.2158 1.986 1.992 2.017 1.918 2.017 426,744 1.9894 0.63%
2013-10-09 0 3.190 3.190 3.220 3.100 3.220 567,500 1,815,695 3.1995 1.973 1.973 1.992 1.918 1.992 917,339 1.9793 3.24%
2013-10-08 0 3.090 3.090 3.160 3.090 3.200 329,500 1,027,255 3.1176 1.912 1.912 1.955 1.912 1.980 532,622 1.9287 -0.96%
2013-10-07 0 3.120 3.110 3.120 3.110 3.150 115,500 360,645 3.1225 1.930 1.924 1.930 1.924 1.949 186,701 1.9317 -0.95%
2013-10-04 0 3.150 3.130 3.160 3.090 3.150 133,000 413,770 3.1111 1.949 1.936 1.955 1.912 1.949 214,989 1.9246 1.94%
2013-10-03 0 3.090 3.050 3.090 3.050 3.200 447,500 1,399,900 3.1283 1.912 1.887 1.912 1.887 1.980 723,364 1.9353 -3.44%
2013-10-02 0 3.200 3.160 3.220 3.150 3.210 163,200 518,049 3.1743 1.980 1.955 1.992 1.949 1.986 263,806 1.9638 -0.62%
2013-09-30 0 3.220 3.120 3.220 3.120 3.220 380,500 1,212,270 3.1860 1.992 1.930 1.992 1.930 1.992 615,062 1.9710 -0.62%
2013-09-27 0 3.240 3.200 3.240 3.190 3.350 273,600 881,625 3.2223 2.004 1.980 2.004 1.973 2.072 442,262 1.9934 0.93%
2013-09-26 0 3.210 3.210 3.260 3.200 3.260 140,500 453,515 3.2279 1.986 1.986 2.017 1.980 2.017 227,112 1.9969 -1.23%
2013-09-25 0 3.250 3.240 3.270 3.220 3.270 135,000 438,115 3.2453 2.011 2.004 2.023 1.992 2.023 218,222 2.0077 0.31%
2013-09-24 0 3.240 3.200 3.240 3.210 3.300 149,000 482,095 3.2355 2.004 1.980 2.004 1.986 2.042 240,852 2.0016 0.31%
2013-09-23 0 3.230 3.230 3.240 3.100 3.230 150,500 481,185 3.1972 1.998 1.998 2.004 1.918 1.998 243,277 1.9779 -0.31%
2013-09-19 0 3.350 3.350 3.420 3.260 3.380 253,500 850,030 3.3532 2.004 2.004 2.046 1.951 2.022 423,684 2.0063 0.00%
2013-09-18 0 3.350 3.350 3.390 3.250 3.380 356,000 1,181,210 3.3180 2.004 2.004 2.028 1.945 2.022 594,996 1.9852 3.40%
2013-09-17 0 3.240 3.240 3.300 3.240 3.330 178,000 583,430 3.2777 1.939 1.939 1.974 1.939 1.992 297,498 1.9611 -1.82%
2013-09-16 0 3.300 3.250 3.310 3.190 3.310 264,500 866,325 3.2753 1.974 1.945 1.980 1.909 1.980 442,068 1.9597 5.77%
2013-09-13 0 3.120 3.120 3.180 3.030 3.290 668,000 2,096,455 3.1384 1.867 1.867 1.903 1.813 1.968 1,116,452 1.8778 -4.00%
2013-09-12 0 3.250 3.180 3.250 3.170 3.340 536,500 1,720,100 3.2062 1.945 1.903 1.945 1.897 1.998 896,672 1.9183 -2.11%
2013-09-11 0 3.320 3.250 3.320 3.250 3.340 153,000 508,220 3.3217 1.986 1.945 1.986 1.945 1.998 255,714 1.9875 0.61%
2013-09-10 0 3.300 3.210 3.300 3.170 3.350 301,000 975,865 3.2421 1.974 1.921 1.974 1.897 2.004 503,072 1.9398 3.45%
2013-09-09 0 3.190 3.140 3.190 3.130 3.370 298,000 969,140 3.2521 1.909 1.879 1.909 1.873 2.016 498,058 1.9458 -0.31%
2013-09-06 0 3.200 3.190 3.220 3.170 3.370 336,000 1,086,895 3.2348 1.915 1.909 1.927 1.897 2.016 561,569 1.9355 -5.33%
2013-09-05 0 3.380 3.260 3.380 3.370 3.470 213,500 726,550 3.4030 2.022 1.951 2.022 2.016 2.076 356,830 2.0361 0.90%
2013-09-04 0 3.350 3.330 3.370 3.310 3.490 300,500 1,014,410 3.3757 2.004 1.992 2.016 1.980 2.088 502,236 2.0198 -0.30%
2013-09-03 0 3.360 3.320 3.360 3.300 3.540 322,500 1,084,740 3.3635 2.010 1.986 2.010 1.974 2.118 539,006 2.0125 -1.75%
2013-09-02 0 3.420 3.420 3.480 3.420 3.580 613,500 2,141,940 3.4913 2.046 2.046 2.082 2.046 2.142 1,025,365 2.0890 -2.84%
2013-08-30 0 3.520 3.490 3.560 3.490 3.680 633,500 2,258,845 3.5657 2.106 2.088 2.130 2.088 2.202 1,058,791 2.1334 -4.35%
2013-08-29 0 3.680 3.680 3.700 3.670 3.750 185,500 688,595 3.7121 2.202 2.202 2.214 2.196 2.244 310,033 2.2210 -0.54%
2013-08-28 0 3.700 3.700 3.740 3.700 3.790 145,500 542,895 3.7312 2.214 2.214 2.238 2.214 2.268 243,179 2.2325 0.00%
2013-08-27 0 3.700 3.690 3.800 3.680 3.800 273,000 1,016,540 3.7236 2.214 2.208 2.274 2.202 2.274 456,275 2.2279 -0.27%
2013-08-26 0 3.710 3.700 3.790 3.540 3.820 356,500 1,327,315 3.7232 2.220 2.214 2.268 2.118 2.286 595,831 2.2277 3.34%
2013-08-23 0 3.590 3.580 3.650 3.560 3.680 149,000 540,750 3.6292 2.148 2.142 2.184 2.130 2.202 249,029 2.1714 -1.10%
2013-08-22 0 3.630 3.630 3.700 3.630 3.730 160,500 591,185 3.6834 2.172 2.172 2.214 2.172 2.232 268,249 2.2039 -2.68%
2013-08-21 0 3.730 3.690 3.730 3.690 3.780 84,500 315,565 3.7345 2.232 2.208 2.232 2.208 2.262 141,228 2.2344 -1.58%
2013-08-20 0 3.790 3.770 3.800 3.780 3.850 134,500 512,395 3.8096 2.268 2.256 2.274 2.262 2.304 224,795 2.2794 -1.56%
2013-08-19 0 3.850 3.840 3.900 3.850 3.920 226,000 881,910 3.9023 2.304 2.298 2.333 2.304 2.345 377,722 2.3348 -1.03%
2013-08-16 0 3.890 3.890 3.980 3.890 3.950 210,500 823,600 3.9126 2.327 2.327 2.381 2.327 2.363 351,816 2.3410 0.00%
2013-08-15 0 3.890 3.890 3.990 3.880 3.930 213,000 833,220 3.9118 2.327 2.327 2.387 2.321 2.351 355,995 2.3405 -1.02%
2013-08-13 0 3.930 3.910 3.930 3.870 3.960 221,600 871,816 3.9342 2.351 2.339 2.351 2.316 2.369 370,368 2.3539 -0.76%
2013-08-12 0 3.960 3.900 3.990 3.900 3.960 204,500 803,990 3.9315 2.369 2.333 2.387 2.333 2.369 341,788 2.3523 0.51%
2013-08-09 0 3.940 3.940 3.990 3.910 3.950 203,000 798,950 3.9357 2.357 2.357 2.387 2.339 2.363 339,281 2.3548 0.77%
2013-08-08 0 3.910 3.910 3.960 3.880 3.940 297,500 1,164,595 3.9146 2.339 2.339 2.369 2.321 2.357 497,222 2.3422 0.77%
2013-08-07 0 3.880 3.880 3.980 3.830 3.960 276,500 1,079,130 3.9028 2.321 2.321 2.381 2.292 2.369 462,124 2.3352 -0.77%
2013-08-06 0 3.910 3.910 3.990 3.860 3.980 305,500 1,193,015 3.9051 2.339 2.339 2.387 2.310 2.381 510,593 2.3365 0.26%
2013-08-05 0 3.900 3.900 3.990 3.880 3.970 181,000 710,615 3.9260 2.333 2.333 2.387 2.321 2.375 302,512 2.3490 -1.52%
2013-08-02 0 3.960 3.960 3.990 3.850 3.990 614,000 2,427,595 3.9537 2.369 2.369 2.387 2.304 2.387 1,026,200 2.3656 1.80%
2013-08-01 0 3.890 3.820 3.890 3.800 3.900 294,500 1,136,440 3.8589 2.327 2.286 2.327 2.274 2.333 492,208 2.3089 2.64%
2013-07-31 0 3.790 3.780 3.880 3.790 3.890 177,100 682,929 3.8562 2.268 2.262 2.321 2.268 2.327 295,994 2.3072 -0.26%
2013-07-30 0 3.800 3.800 3.870 3.730 3.880 165,000 631,155 3.8252 2.274 2.274 2.316 2.232 2.321 275,770 2.2887 -1.30%
2013-07-29 0 3.850 3.800 3.870 3.800 3.850 153,000 588,055 3.8435 2.304 2.274 2.316 2.274 2.304 255,714 2.2997 0.79%
2013-07-26 0 3.820 3.800 3.900 3.820 3.950 806,000 3,147,480 3.9051 2.286 2.274 2.333 2.286 2.363 1,347,097 2.3365 -3.54%
2013-07-25 0 3.960 3.890 3.960 3.740 3.960 1,055,500 4,084,025 3.8693 2.369 2.327 2.369 2.238 2.369 1,764,095 2.3151 4.76%
2013-07-24 0 3.780 3.700 3.780 3.720 3.780 322,000 1,212,110 3.7643 2.262 2.214 2.262 2.226 2.262 538,170 2.2523 0.00%
2013-07-23 0 3.780 3.670 3.780 3.650 3.780 397,000 1,466,610 3.6942 2.262 2.196 2.262 2.184 2.262 663,520 2.2103 1.89%
2013-07-22 0 3.710 3.650 3.720 3.600 3.750 295,000 1,086,445 3.6829 2.220 2.184 2.226 2.154 2.244 493,044 2.2035 -3.13%
2013-07-19 0 3.830 3.720 3.830 3.730 3.840 255,000 967,225 3.7930 2.292 2.226 2.292 2.232 2.298 426,191 2.2695 0.79%
2013-07-18 0 3.800 3.800 3.820 3.800 3.960 309,000 1,193,635 3.8629 2.274 2.274 2.286 2.274 2.369 516,443 2.3113 -3.55%
2013-07-17 0 3.940 3.850 3.940 3.890 3.980 292,500 1,155,835 3.9516 2.357 2.304 2.357 2.327 2.381 488,866 2.3643 0.25%
2013-07-16 0 3.930 3.930 3.950 3.830 3.950 291,500 1,142,050 3.9178 2.351 2.351 2.363 2.292 2.363 487,194 2.3441 1.81%
2013-07-15 0 3.860 3.860 3.990 3.800 3.900 303,000 1,167,100 3.8518 2.310 2.310 2.387 2.274 2.333 506,415 2.3046 0.26%
2013-07-12 0 3.850 3.850 3.950 3.830 3.980 234,500 926,055 3.9491 2.304 2.304 2.363 2.292 2.381 391,928 2.3628 -2.53%
2013-07-11 0 3.950 3.760 3.950 3.790 3.980 221,000 870,660 3.9396 2.363 2.250 2.363 2.268 2.381 369,365 2.3572 6.47%
2013-07-10 0 3.710 3.710 3.920 3.650 3.990 207,000 803,705 3.8826 2.220 2.220 2.345 2.184 2.387 345,967 2.3231 -7.25%
2013-07-09 0 4.000 3.950 4.000 3.750 4.000 400,100 1,578,753 3.9459 2.393 2.363 2.393 2.244 2.393 668,702 2.3609 8.11%
2013-07-08 0 3.700 3.700 3.800 3.700 3.980 298,200 1,148,123 3.8502 2.214 2.214 2.274 2.214 2.381 498,392 2.3037 -7.04%
2013-07-05 0 3.980 3.800 3.980 3.740 4.000 316,200 1,229,462 3.8882 2.381 2.274 2.381 2.238 2.393 528,476 2.3264 6.13%
2013-07-04 0 3.750 3.700 3.750 3.700 3.840 218,600 828,050 3.7880 2.244 2.214 2.244 2.214 2.298 365,354 2.2664 -1.57%
2013-07-03 0 3.810 3.810 3.830 3.810 3.980 267,000 1,029,785 3.8569 2.280 2.280 2.292 2.280 2.381 446,247 2.3077 -4.03%
2013-07-02 0 3.970 3.970 4.000 3.960 4.200 281,500 1,147,775 4.0774 2.375 2.375 2.393 2.369 2.513 470,481 2.4396 -5.48%
2013-06-28 0 4.200 4.300 4.440 3.720 4.300 515,600 2,019,698 3.9172 2.513 2.573 2.657 2.226 2.573 861,741 2.3437 10.53%
2013-06-27 0 3.800 3.750 3.820 3.700 3.820 243,000 920,420 3.7877 2.274 2.244 2.286 2.214 2.286 406,135 2.2663 2.43%
2013-06-26 0 3.710 3.650 3.710 3.400 3.710 313,400 1,116,105 3.5613 2.220 2.184 2.220 2.034 2.220 523,797 2.1308 5.40%
2013-06-25 0 3.520 3.520 3.670 3.510 3.850 74,500 271,430 3.6434 2.106 2.106 2.196 2.100 2.304 124,515 2.1799 -7.85%
2013-06-24 0 3.820 3.720 3.820 3.650 4.140 210,000 824,400 3.9257 2.286 2.226 2.286 2.184 2.477 350,981 2.3488 -7.28%
2013-06-21 0 4.120 4.120 4.140 4.000 4.140 345,600 1,403,661 4.0615 2.465 2.465 2.477 2.393 2.477 577,614 2.4301 -0.48%
2013-06-20 0 4.140 4.040 4.140 4.030 4.170 207,000 852,490 4.1183 2.477 2.417 2.477 2.411 2.495 345,967 2.4641 -0.96%
2013-06-19 0 4.180 4.060 4.200 4.070 4.250 278,500 1,158,025 4.1581 2.501 2.429 2.513 2.435 2.543 465,467 2.4879 0.72%
2013-06-18 0 4.150 4.040 4.150 4.020 4.150 161,000 658,155 4.0879 2.483 2.417 2.483 2.405 2.483 269,085 2.4459 0.24%
2013-06-17 0 4.140 4.040 4.150 4.010 4.200 259,000 1,069,900 4.1309 2.477 2.417 2.483 2.399 2.513 432,876 2.4716 2.73%
2013-06-14 0 4.030 4.030 4.270 3.800 4.150 296,000 1,195,185 4.0378 2.411 2.411 2.555 2.274 2.483 494,715 2.4159 4.13%
2013-06-13 0 3.870 3.870 3.940 3.850 4.170 91,000 367,630 4.0399 2.316 2.316 2.357 2.304 2.495 152,092 2.4172 -7.42%
2013-06-11 0 4.180 4.140 4.190 4.150 4.200 287,000 1,198,445 4.1758 2.501 2.477 2.507 2.483 2.513 479,673 2.4985 -0.48%
2013-06-10 0 4.200 4.180 4.200 4.190 4.310 201,000 849,955 4.2286 2.513 2.501 2.513 2.507 2.579 335,939 2.5301 -1.41%
2013-06-07 0 4.260 4.250 4.320 4.250 4.390 176,000 758,115 4.3075 2.549 2.543 2.585 2.543 2.627 294,155 2.5773 -3.18%
2013-06-06 0 4.400 4.400 4.440 4.280 4.420 530,500 2,319,590 4.3725 2.633 2.633 2.657 2.561 2.645 886,644 2.6161 2.09%
2013-06-05 0 4.310 4.240 4.310 4.260 4.350 262,000 1,130,340 4.3143 2.579 2.537 2.579 2.549 2.603 437,890 2.5813 -0.46%
2013-06-04 0 4.330 4.290 4.380 4.300 4.390 238,500 1,039,320 4.3577 2.591 2.567 2.621 2.573 2.627 398,614 2.6073 -0.92%
2013-06-03 0 4.370 4.300 4.380 4.350 4.370 177,500 775,090 4.3667 2.615 2.573 2.621 2.603 2.615 296,662 2.6127 -0.23%
2013-05-31 0 4.380 4.370 4.450 4.370 4.450 270,000 1,192,305 4.4159 2.621 2.615 2.663 2.615 2.663 451,261 2.6422 -1.13%
2013-05-30 0 4.430 4.350 4.430 4.350 4.430 261,000 1,148,150 4.3990 2.651 2.603 2.651 2.603 2.651 436,219 2.6321 0.91%
2013-05-29 0 4.390 4.360 4.400 4.320 4.450 482,500 2,123,670 4.4014 2.627 2.609 2.633 2.585 2.663 806,420 2.6335 0.00%
2013-05-28 0 4.390 4.380 4.400 4.350 4.440 289,500 1,272,035 4.3939 2.627 2.621 2.633 2.603 2.657 483,852 2.6290 -1.35%
2013-05-27 0 4.450 4.440 4.450 4.400 4.450 953,500 4,219,710 4.4255 2.663 2.657 2.663 2.633 2.663 1,593,619 2.6479 0.23%
2013-05-24 0 4.440 4.400 4.440 4.360 4.450 1,122,200 4,981,010 4.4386 2.657 2.633 2.657 2.609 2.663 1,875,573 2.6557 0.23%
2013-05-23 0 4.430 4.360 4.430 4.380 4.450 295,000 1,304,165 4.4209 2.651 2.609 2.651 2.621 2.663 493,044 2.6451 -0.45%
2013-05-22 0 4.450 4.410 4.450 4.300 4.500 2,769,000 12,225,015 4.4150 2.663 2.639 2.663 2.573 2.692 4,627,929 2.6416 0.00%
2013-05-21 0 4.450 4.360 4.450 4.380 4.560 1,090,500 4,840,790 4.4391 2.663 2.609 2.663 2.621 2.728 1,822,592 2.6560 -0.22%
2013-05-20 0 4.460 4.450 4.530 4.400 6.200 1,422,000 6,892,200 4.8468 2.669 2.663 2.710 2.633 3.710 2,376,640 2.9000 2.70%
2013-05-16 0 6.230 6.190 6.230 6.160 6.240 749,500 4,647,960 6.2014 2.598 2.582 2.598 2.569 2.603 1,796,999 2.5865 0.16%
2013-05-15 0 6.220 6.130 6.220 6.130 6.300 524,500 3,250,870 6.1980 2.594 2.557 2.594 2.557 2.628 1,257,540 2.5851 -0.16%
2013-05-14 0 6.230 6.180 6.230 6.180 6.240 541,500 3,365,415 6.2150 2.598 2.578 2.598 2.578 2.603 1,298,299 2.5922 0.48%
2013-05-13 0 6.200 6.150 6.200 6.130 6.250 313,500 1,939,185 6.1856 2.586 2.565 2.586 2.557 2.607 751,647 2.5799 -0.48%
2013-05-10 0 6.230 6.210 6.230 6.160 6.260 305,000 1,894,620 6.2119 2.598 2.590 2.598 2.569 2.611 731,267 2.5909 0.00%
2013-05-09 0 6.230 6.200 6.230 6.190 6.400 422,000 2,633,000 6.2393 2.598 2.586 2.598 2.582 2.669 1,011,786 2.6023 0.48%
2013-05-08 0 6.200 6.200 6.240 6.160 6.390 422,000 2,620,070 6.2087 2.586 2.586 2.603 2.569 2.665 1,011,786 2.5895 -1.59%
2013-05-07 0 6.300 6.170 6.300 5.990 6.440 795,500 4,840,035 6.0843 2.628 2.573 2.628 2.498 2.686 1,907,289 2.5377 2.77%
2013-05-06 0 6.130 6.070 6.130 5.880 6.130 774,000 4,641,780 5.9971 2.557 2.532 2.557 2.452 2.557 1,855,740 2.5013 5.15%
2013-05-03 0 5.830 5.850 5.980 5.710 5.890 650,500 3,787,150 5.8219 2.432 2.440 2.494 2.382 2.457 1,559,637 2.4282 1.92%
2013-05-02 0 5.720 5.610 6.000 5.600 5.750 195,500 1,109,425 5.6748 2.386 2.340 2.503 2.336 2.398 468,730 2.3669 -1.38%
2013-04-30 0 5.800 5.670 5.800 5.610 5.800 313,000 1,783,035 5.6966 2.419 2.365 2.419 2.340 2.419 750,448 2.3760 3.20%
2013-04-29 0 5.620 5.590 5.710 5.600 5.710 164,000 933,305 5.6909 2.344 2.332 2.382 2.336 2.382 393,206 2.3736 -2.26%
2013-04-26 0 5.750 5.540 5.780 5.360 5.750 137,500 752,800 5.4749 2.398 2.311 2.411 2.236 2.398 329,670 2.2835 6.48%
2013-04-25 0 5.400 5.400 5.470 5.330 5.500 509,000 2,747,500 5.3978 2.252 2.252 2.281 2.223 2.294 1,220,377 2.2514 1.12%
2013-04-24 0 5.340 5.340 5.400 5.330 5.410 370,500 1,989,310 5.3693 2.227 2.227 2.252 2.223 2.256 888,310 2.2394 -0.56%
2013-04-23 0 5.370 5.320 5.370 5.330 5.400 167,500 899,245 5.3686 2.240 2.219 2.240 2.223 2.252 401,598 2.2392 -0.19%
2013-04-22 0 5.380 5.300 5.380 5.350 5.500 192,500 1,038,045 5.3924 2.244 2.211 2.244 2.231 2.294 461,537 2.2491 0.37%
2013-04-19 0 5.360 5.280 5.380 5.280 5.360 159,000 845,245 5.3160 2.236 2.202 2.244 2.202 2.236 381,218 2.2172 0.94%
2013-04-18 0 5.310 5.280 5.310 5.290 5.380 193,000 1,025,345 5.3127 2.215 2.202 2.215 2.206 2.244 462,736 2.2158 0.00%
2013-04-17 0 5.310 5.220 5.320 5.260 5.430 232,000 1,236,360 5.3291 2.215 2.177 2.219 2.194 2.265 556,243 2.2227 -1.67%
2013-04-16 0 5.400 5.380 5.400 5.350 5.490 385,500 2,082,880 5.4031 2.252 2.244 2.252 2.231 2.290 924,274 2.2535 0.37%
2013-04-15 0 5.380 5.300 5.400 5.300 5.410 331,500 1,765,140 5.3247 2.244 2.211 2.252 2.211 2.256 794,804 2.2209 -1.28%
2013-04-12 0 5.450 5.440 5.520 5.450 5.540 281,500 1,546,870 5.4951 2.273 2.269 2.302 2.273 2.311 674,924 2.2919 -1.09%
2013-04-11 0 5.510 5.470 5.510 5.460 5.600 176,500 975,690 5.5280 2.298 2.281 2.298 2.277 2.336 423,176 2.3056 -0.54%
2013-04-10 0 5.540 5.500 5.570 5.500 5.680 287,500 1,605,085 5.5829 2.311 2.294 2.323 2.294 2.369 689,309 2.3285 -2.12%
2013-04-09 0 5.660 5.530 5.700 5.540 5.660 189,500 1,060,410 5.5958 2.361 2.306 2.377 2.311 2.361 454,345 2.3339 0.71%
2013-04-08 0 5.620 5.260 5.640 5.450 5.690 153,500 857,240 5.5846 2.344 2.194 2.352 2.273 2.373 368,031 2.3293 -1.75%
2013-04-05 0 5.720 5.650 5.730 5.630 5.800 141,500 810,880 5.7306 2.386 2.357 2.390 2.348 2.419 339,260 2.3901 -0.17%
2013-04-03 0 5.730 5.730 5.850 5.690 5.850 185,500 1,062,485 5.7277 2.390 2.390 2.440 2.373 2.440 444,754 2.3889 0.53%
2013-04-02 0 5.700 5.700 5.760 5.640 5.780 451,500 2,578,770 5.7116 2.377 2.377 2.402 2.352 2.411 1,082,515 2.3822 -0.70%
2013-03-28 0 5.740 5.680 5.740 5.650 5.800 556,500 3,185,010 5.7233 2.394 2.369 2.394 2.357 2.419 1,334,263 2.3871 1.59%
2013-03-27 0 5.650 5.580 5.650 5.610 5.700 204,500 1,159,715 5.6710 2.357 2.327 2.357 2.340 2.377 490,309 2.3653 0.36%
2013-03-26 0 5.630 5.580 5.630 5.600 5.700 132,000 745,000 5.6439 2.348 2.327 2.348 2.336 2.377 316,483 2.3540 -0.35%
2013-03-25 0 5.650 5.620 5.680 5.540 5.650 174,000 970,605 5.5782 2.357 2.344 2.369 2.311 2.357 417,182 2.3266 1.07%
2013-03-22 0 5.590 5.570 5.600 5.580 5.660 153,500 861,390 5.6117 2.332 2.323 2.336 2.327 2.361 368,031 2.3405 -1.24%
2013-03-21 0 5.660 5.480 5.670 5.480 5.700 244,000 1,359,387 5.5713 2.361 2.286 2.365 2.286 2.377 585,014 2.3237 2.54%
2013-03-20 0 5.520 5.380 5.520 5.470 5.700 157,500 880,390 5.5898 2.302 2.244 2.302 2.281 2.377 377,622 2.3314 1.28%
2013-03-19 0 5.450 5.380 5.450 5.200 5.540 188,500 1,028,510 5.4563 2.273 2.244 2.273 2.169 2.311 451,947 2.2757 0.55%
2013-03-18 0 5.420 5.350 5.480 5.420 5.510 252,500 1,378,245 5.4584 2.261 2.231 2.286 2.261 2.298 605,393 2.2766 -1.63%
2013-03-15 0 5.510 5.400 5.520 5.440 5.550 126,500 697,555 5.5143 2.298 2.252 2.302 2.269 2.315 303,296 2.2999 -0.18%
2013-03-14 0 5.520 5.350 5.530 5.320 5.520 286,500 1,558,240 5.4389 2.302 2.231 2.306 2.219 2.302 686,912 2.2685 1.47%
2013-03-13 0 5.440 5.360 5.480 5.390 5.580 82,500 454,465 5.5087 2.269 2.236 2.286 2.248 2.327 197,802 2.2976 -2.51%
2013-03-12 0 5.580 5.530 5.580 5.540 5.650 158,500 886,585 5.5936 2.327 2.306 2.327 2.311 2.357 380,019 2.3330 -0.71%
2013-03-11 0 5.620 5.590 5.620 5.600 5.670 201,500 1,137,330 5.6443 2.344 2.332 2.344 2.336 2.365 483,116 2.3542 -0.53%
2013-03-08 0 5.650 5.600 5.650 5.620 5.650 191,000 1,076,070 5.6339 2.357 2.336 2.357 2.344 2.357 457,941 2.3498 0.36%
2013-03-07 0 5.630 5.580 5.630 5.500 5.630 228,000 1,268,820 5.5650 2.348 2.327 2.348 2.294 2.348 546,652 2.3211 1.44%
2013-03-06 0 5.550 5.550 5.630 5.520 5.590 144,000 799,055 5.5490 2.315 2.315 2.348 2.302 2.332 345,254 2.3144 -0.18%
2013-03-05 0 5.560 5.380 5.580 5.290 5.660 261,000 1,430,565 5.4811 2.319 2.244 2.327 2.206 2.361 625,773 2.2861 -1.59%
2013-03-04 0 5.650 5.620 5.650 5.550 5.700 176,000 988,825 5.6183 2.357 2.344 2.357 2.315 2.377 421,977 2.3433 -1.40%
2013-03-01 0 5.730 5.630 5.730 5.650 5.790 223,000 1,277,775 5.7299 2.390 2.348 2.390 2.357 2.415 534,664 2.3899 0.17%
2013-02-28 0 5.720 5.700 5.770 5.640 5.840 251,000 1,442,130 5.7455 2.386 2.377 2.407 2.352 2.436 601,797 2.3964 0.53%
2013-02-27 0 5.690 5.640 5.690 5.540 5.710 268,000 1,516,860 5.6599 2.373 2.352 2.373 2.311 2.382 642,556 2.3607 3.08%
2013-02-26 0 5.520 5.550 5.620 5.500 5.700 180,000 1,016,765 5.6487 2.302 2.315 2.344 2.294 2.377 431,568 2.3560 -2.30%
2013-02-25 0 5.650 5.600 5.650 5.500 5.650 309,000 1,724,320 5.5803 2.357 2.336 2.357 2.294 2.357 740,858 2.3275 2.36%
2013-02-22 0 5.520 5.520 5.530 5.360 5.570 290,000 1,596,925 5.5066 2.302 2.302 2.306 2.236 2.323 695,303 2.2967 -1.08%
2013-02-21 0 5.580 5.550 5.580 5.510 5.590 241,500 1,341,135 5.5534 2.327 2.315 2.327 2.298 2.332 579,020 2.3162 0.36%
2013-02-20 0 5.560 5.500 5.570 5.400 5.580 280,000 1,550,285 5.5367 2.319 2.294 2.323 2.252 2.327 671,327 2.3093 -0.18%
2013-02-19 0 5.570 5.550 5.570 5.560 5.670 135,000 759,535 5.6262 2.323 2.315 2.323 2.319 2.365 323,676 2.3466 -1.94%
2013-02-18 0 5.680 5.540 5.680 5.500 5.700 303,000 1,698,200 5.6046 2.369 2.311 2.369 2.294 2.377 726,472 2.3376 0.00%
2013-02-15 0 5.680 5.680 5.750 5.620 5.750 83,500 475,245 5.6916 2.369 2.369 2.398 2.344 2.398 200,199 2.3739 0.00%
2013-02-14 0 5.680 5.640 5.700 5.570 5.680 100,500 566,165 5.6335 2.369 2.352 2.377 2.323 2.369 240,959 2.3496 0.71%
2013-02-08 0 5.640 5.590 5.640 5.600 5.700 77,500 436,750 5.6355 2.352 2.332 2.352 2.336 2.377 185,814 2.3505 -0.53%
2013-02-07 0 5.670 5.650 5.670 5.600 5.890 105,500 612,960 5.8100 2.365 2.357 2.365 2.336 2.457 252,947 2.4233 -3.41%
2013-02-06 0 5.870 5.800 5.880 5.740 5.900 70,500 412,245 5.8474 2.448 2.419 2.452 2.394 2.461 169,031 2.4389 1.21%
2013-02-05 0 5.800 5.780 5.810 5.750 5.880 79,000 459,725 5.8193 2.419 2.411 2.423 2.398 2.452 189,410 2.4271 -1.02%
2013-02-04 0 5.860 5.880 5.900 5.810 5.970 152,500 896,505 5.8787 2.444 2.452 2.461 2.423 2.490 365,634 2.4519 -0.34%
2013-02-01 0 5.880 5.860 5.920 5.830 5.960 243,000 1,426,745 5.8714 2.452 2.444 2.469 2.432 2.486 582,616 2.4489 -2.33%
2013-01-31 0 6.020 5.900 6.020 5.810 6.020 114,000 671,525 5.8906 2.511 2.461 2.511 2.423 2.511 273,326 2.4569 0.33%
2013-01-30 0 6.000 5.820 5.900 5.720 6.030 244,000 1,425,400 5.8418 2.503 2.427 2.461 2.386 2.515 585,014 2.4365 -0.33%
2013-01-29 0 6.020 6.000 6.070 5.800 6.050 226,500 1,329,825 5.8712 2.511 2.503 2.532 2.419 2.523 543,056 2.4488 1.01%
2013-01-28 0 5.960 5.960 6.000 5.720 6.220 72,000 424,605 5.8973 2.486 2.486 2.503 2.386 2.594 172,627 2.4597 0.00%
2013-01-25 0 5.960 5.900 5.960 5.870 6.000 126,000 747,600 5.9333 2.486 2.461 2.486 2.448 2.503 302,097 2.4747 0.34%
2013-01-24 0 5.940 5.940 6.010 5.860 6.220 180,500 1,103,690 6.1146 2.477 2.477 2.507 2.444 2.594 432,766 2.5503 -3.10%
2013-01-23 0 6.130 6.100 6.140 5.840 6.150 195,000 1,187,135 6.0879 2.557 2.544 2.561 2.436 2.565 467,531 2.5392 -0.81%
2013-01-22 0 6.180 6.070 6.180 6.000 6.180 330,500 2,002,277 6.0583 2.578 2.532 2.578 2.503 2.578 792,406 2.5268 0.65%
2013-01-21 0 6.140 6.100 6.140 6.120 6.200 214,500 1,323,855 6.1718 2.561 2.544 2.561 2.553 2.586 514,285 2.5742 -1.29%
2013-01-18 0 6.220 6.080 6.220 6.050 6.220 519,000 3,189,155 6.1448 2.594 2.536 2.594 2.523 2.594 1,244,353 2.5629 1.30%
2013-01-17 0 6.140 6.060 6.180 6.030 6.190 328,000 2,004,360 6.1109 2.561 2.528 2.578 2.515 2.582 786,412 2.5487 -0.16%
2013-01-16 0 6.150 6.100 6.150 5.800 6.150 562,000 3,321,895 5.9108 2.565 2.544 2.565 2.419 2.565 1,347,450 2.4653 0.16%
2013-01-15 0 6.140 6.130 6.150 6.140 6.300 425,500 2,652,100 6.2329 2.561 2.557 2.565 2.561 2.628 1,020,178 2.5996 -0.16%
2013-01-14 0 6.150 6.070 6.150 5.940 6.150 884,000 5,361,690 6.0653 2.565 2.532 2.565 2.477 2.565 2,119,476 2.5297 3.71%
2013-01-11 0 5.930 5.930 5.950 5.800 6.450 604,500 3,613,995 5.9785 2.473 2.473 2.482 2.419 2.690 1,449,348 2.4935 -8.63%
2013-01-10 0 6.490 6.430 6.490 6.430 6.590 444,000 2,889,205 6.5072 2.707 2.682 2.707 2.682 2.749 1,064,533 2.7141 -1.52%
2013-01-09 0 6.590 6.550 6.590 6.480 6.600 245,500 1,609,535 6.5562 2.749 2.732 2.749 2.703 2.753 588,610 2.7345 -0.15%
2013-01-08 0 6.600 6.550 6.600 6.440 6.600 436,500 2,848,965 6.5268 2.753 2.732 2.753 2.686 2.753 1,046,551 2.7222 -0.45%
2013-01-07 0 6.630 6.600 6.630 6.110 6.720 1,799,000 11,631,455 6.4655 2.765 2.753 2.765 2.548 2.803 4,313,278 2.6967 8.69%
2013-01-04 0 6.100 5.940 6.100 5.770 6.100 549,000 3,292,270 5.9968 2.544 2.477 2.544 2.407 2.544 1,316,281 2.5012 2.01%
2013-01-03 0 5.980 5.750 5.980 5.540 6.030 520,000 2,995,460 5.7605 2.494 2.398 2.494 2.311 2.515 1,246,751 2.4026 7.75%
2013-01-02 0 5.550 5.480 5.550 5.440 5.550 1,121,000 6,116,935 5.4567 2.315 2.286 2.315 2.269 2.315 2,687,707 2.2759 1.65%
2012-12-31 0 5.460 5.440 5.460 5.430 5.460 428,500 2,332,355 5.4431 2.277 2.269 2.277 2.265 2.277 1,027,370 2.2702 0.00%
2012-12-28 0 5.460 5.460 - 5.350 5.500 349,500 1,906,795 5.4558 2.277 2.277 - 2.231 2.294 837,960 2.2755 -0.73%
2012-12-27 0 5.500 5.490 5.510 5.490 5.500 201,500 1,107,605 5.4968 2.294 2.290 2.298 2.290 2.294 483,116 2.2926 0.73%
2012-12-24 0 5.460 5.450 5.460 5.460 5.490 96,000 525,490 5.4739 2.277 2.273 2.277 2.277 2.290 230,169 2.2831 -0.18%
2012-12-21 0 5.470 5.470 5.480 5.460 5.500 174,000 952,400 5.4736 2.281 2.281 2.286 2.277 2.294 417,182 2.2829 -0.55%
2012-12-20 0 5.500 5.460 5.500 5.460 5.500 265,000 1,450,840 5.4749 2.294 2.277 2.294 2.277 2.294 635,363 2.2835 0.00%
2012-12-19 0 5.500 5.490 5.540 5.410 5.530 914,500 5,008,100 5.4763 2.294 2.290 2.311 2.256 2.306 2,192,603 2.2841 0.00%
2012-12-18 0 5.500 5.480 5.620 5.490 5.640 343,500 1,914,085 5.5723 2.294 2.286 2.344 2.290 2.352 823,575 2.3241 -1.79%
2012-12-17 0 5.600 5.540 5.600 5.540 5.650 191,000 1,066,025 5.5813 2.336 2.311 2.336 2.311 2.357 457,941 2.3279 0.72%
2012-12-14 0 5.560 5.560 5.600 5.530 5.600 256,500 1,425,935 5.5592 2.319 2.319 2.336 2.306 2.336 614,984 2.3187 -0.71%
2012-12-13 0 5.600 5.560 5.610 5.590 5.630 324,500 1,818,420 5.6038 2.336 2.319 2.340 2.332 2.348 778,020 2.3372 0.00%
2012-12-12 0 5.600 5.570 5.620 5.510 5.650 205,000 1,145,685 5.5887 2.336 2.323 2.344 2.298 2.357 491,507 2.3310 0.72%
2012-12-11 0 5.560 5.550 5.560 5.530 5.600 274,000 1,525,270 5.5667 2.319 2.315 2.319 2.306 2.336 656,942 2.3218 0.00%
2012-12-10 0 5.560 5.560 5.600 5.500 5.660 249,500 1,391,350 5.5766 2.319 2.319 2.336 2.294 2.361 598,201 2.3259 -1.59%
2012-12-07 0 5.650 5.640 5.650 5.570 5.750 315,000 1,786,370 5.6710 2.357 2.352 2.357 2.323 2.398 755,243 2.3653 0.89%
2012-12-06 0 5.600 5.600 5.650 5.400 5.770 603,500 3,361,690 5.5703 2.336 2.336 2.357 2.252 2.407 1,446,950 2.3233 3.70%
2012-12-05 0 5.400 5.300 5.400 5.230 5.400 351,000 1,858,555 5.2950 2.252 2.211 2.252 2.181 2.252 841,557 2.2085 2.08%
2012-12-04 0 5.290 5.230 5.300 5.200 5.300 344,000 1,805,125 5.2475 2.206 2.181 2.211 2.169 2.211 824,774 2.1886 0.95%
2012-12-03 0 5.240 5.200 5.240 5.200 5.320 505,500 2,668,505 5.2789 2.186 2.169 2.186 2.169 2.219 1,211,985 2.2018 1.16%
2012-11-30 0 5.180 5.150 5.200 4.800 5.200 572,000 2,884,345 5.0426 2.160 2.148 2.169 2.002 2.169 1,371,426 2.1032 9.75%
2012-11-29 0 4.720 4.710 4.800 4.620 4.800 216,000 1,019,655 4.7206 1.969 1.964 2.002 1.927 2.002 517,881 1.9689 1.07%
2012-11-28 0 4.670 4.650 4.690 4.490 4.670 135,000 612,160 4.5345 1.948 1.939 1.956 1.873 1.948 323,676 1.8913 3.78%
2012-11-27 0 4.500 4.500 4.550 4.470 4.520 213,000 955,865 4.4876 1.877 1.877 1.898 1.864 1.885 510,688 1.8717 0.00%
2012-11-26 0 4.500 4.500 4.520 4.440 4.520 247,000 1,107,455 4.4836 1.877 1.877 1.885 1.852 1.885 592,207 1.8700 0.00%
2012-11-23 0 4.500 4.500 4.550 4.490 4.540 882,500 3,974,665 4.5039 1.877 1.877 1.898 1.873 1.894 2,115,880 1.8785 -0.88%
2012-11-22 0 4.540 4.450 4.540 4.390 4.540 434,500 1,939,155 4.4630 1.894 1.856 1.894 1.831 1.894 1,041,756 1.8614 1.79%
2012-11-21 0 4.460 4.450 4.460 4.440 4.550 232,000 1,040,390 4.4844 1.860 1.856 1.860 1.852 1.898 556,243 1.8704 -1.11%
2012-11-20 0 4.510 4.480 4.520 4.370 4.580 703,500 3,159,385 4.4910 1.881 1.869 1.885 1.823 1.910 1,686,710 1.8731 3.68%
2012-11-19 0 4.350 4.330 4.410 4.280 4.410 310,500 1,342,780 4.3246 1.814 1.806 1.839 1.785 1.839 744,454 1.8037 1.16%
2012-11-16 0 4.300 4.300 4.350 4.210 4.400 480,000 2,072,285 4.3173 1.793 1.793 1.814 1.756 1.835 1,150,847 1.8007 1.18%
2012-11-15 0 4.250 4.220 4.280 4.110 4.250 173,500 723,945 4.1726 1.773 1.760 1.785 1.714 1.773 415,983 1.7403 2.41%
2012-11-14 0 4.150 4.120 4.180 4.100 4.160 161,500 665,530 4.1209 1.731 1.718 1.743 1.710 1.735 387,212 1.7188 0.97%
2012-11-13 0 4.110 4.110 4.150 4.100 4.120 128,000 526,285 4.1116 1.714 1.714 1.731 1.710 1.718 306,892 1.7149 0.24%
2012-11-12 0 4.100 4.100 4.170 4.100 4.120 106,500 437,150 4.1047 1.710 1.710 1.739 1.710 1.718 255,344 1.7120 -1.20%
2012-11-09 0 4.150 4.100 4.150 4.050 4.150 175,000 716,800 4.0960 1.731 1.710 1.731 1.689 1.731 419,580 1.7084 2.22%
2012-11-08 0 4.060 4.060 4.140 4.060 4.100 123,000 501,440 4.0767 1.693 1.693 1.727 1.693 1.710 294,904 1.7003 -2.17%
2012-11-07 0 4.150 4.130 4.200 4.080 4.150 157,500 649,510 4.1239 1.731 1.723 1.752 1.702 1.731 377,622 1.7200 1.47%
2012-11-06 0 4.090 4.090 4.150 4.080 4.150 254,500 1,046,680 4.1127 1.706 1.706 1.731 1.702 1.731 610,189 1.7153 -2.62%
2012-11-05 0 4.200 4.150 4.200 4.050 4.200 282,000 1,172,870 4.1591 1.752 1.731 1.752 1.689 1.752 676,122 1.7347 2.44%
2012-11-02 0 4.100 4.090 4.140 4.040 4.120 145,000 592,340 4.0851 1.710 1.706 1.727 1.685 1.718 347,652 1.7038 1.74%
2012-11-01 0 4.030 4.030 4.070 3.980 4.090 767,500 3,117,400 4.0618 1.681 1.681 1.698 1.660 1.706 1,840,156 1.6941 1.26%
2012-10-31 0 3.980 3.980 4.000 3.980 4.020 295,000 1,179,515 3.9984 1.660 1.660 1.668 1.660 1.677 707,291 1.6677 -0.50%
2012-10-30 0 4.000 3.970 4.000 4.000 4.060 611,000 2,447,440 4.0056 1.668 1.656 1.668 1.668 1.693 1,464,932 1.6707 0.00%
2012-10-29 0 4.000 3.980 4.100 4.000 4.080 1,363,500 5,466,565 4.0092 1.668 1.660 1.710 1.668 1.702 3,269,124 1.6722 -1.96%
2012-10-26 0 4.080 4.080 4.200 4.080 4.120 127,500 521,240 4.0882 1.702 1.702 1.752 1.702 1.718 305,694 1.7051 -0.73%
2012-10-25 0 4.110 4.110 4.150 4.070 4.140 127,000 523,185 4.1196 1.714 1.714 1.731 1.698 1.727 304,495 1.7182 -0.72%
2012-10-24 0 4.140 4.140 4.230 4.130 4.180 98,000 406,820 4.1512 1.727 1.727 1.764 1.723 1.743 234,965 1.7314 -0.96%
2012-10-22 0 4.180 4.160 4.200 4.100 4.180 149,000 618,690 4.1523 1.743 1.735 1.752 1.710 1.743 357,242 1.7319 -0.24%
2012-10-19 0 4.190 4.170 4.200 4.150 4.230 143,000 598,190 4.1831 1.748 1.739 1.752 1.731 1.764 342,856 1.7447 -1.41%
2012-10-18 0 4.250 4.190 4.300 4.080 4.250 374,000 1,559,940 4.1710 1.773 1.748 1.793 1.702 1.773 896,701 1.7396 3.66%
2012-10-17 0 4.100 4.080 4.150 3.950 4.100 301,000 1,205,425 4.0047 1.710 1.702 1.731 1.647 1.710 721,677 1.6703 3.80%
2012-10-16 0 3.950 3.880 3.950 3.630 3.950 327,500 1,249,735 3.8160 1.647 1.618 1.647 1.514 1.647 785,213 1.5916 7.34%
2012-10-15 0 3.680 3.680 3.720 3.600 3.720 251,500 917,700 3.6489 1.535 1.535 1.552 1.502 1.552 602,996 1.5219 0.55%
2012-10-12 0 3.660 3.660 3.680 3.560 3.680 163,500 591,775 3.6194 1.527 1.527 1.535 1.485 1.535 392,007 1.5096 2.81%
2012-10-11 0 3.560 3.540 3.600 3.410 3.560 265,000 925,690 3.4932 1.485 1.476 1.502 1.422 1.485 635,363 1.4569 3.19%
2012-10-10 0 3.450 3.450 3.500 3.350 3.450 151,000 511,895 3.3900 1.439 1.439 1.460 1.397 1.439 362,037 1.4139 1.17%
2012-10-09 0 3.410 3.410 3.490 3.380 3.480 121,000 414,555 3.4261 1.422 1.422 1.456 1.410 1.451 290,109 1.4290 0.00%
2012-10-08 0 3.410 3.410 3.500 3.320 3.500 153,000 520,520 3.4021 1.422 1.422 1.460 1.385 1.460 366,832 1.4190 -1.73%
2012-10-05 0 3.470 3.400 3.470 3.360 3.500 168,000 577,075 3.4350 1.447 1.418 1.447 1.401 1.460 402,796 1.4327 -0.86%
2012-10-04 0 3.500 3.420 4.220 3.270 3.500 463,000 1,577,725 3.4076 1.460 1.426 1.760 1.364 1.460 1,110,088 1.4213 6.71%
2012-10-03 0 3.280 3.250 3.280 3.250 3.320 217,500 714,380 3.2845 1.368 1.356 1.368 1.356 1.385 521,477 1.3699 -0.61%
2012-09-28 0 3.300 3.300 3.310 3.280 3.310 198,000 651,980 3.2928 1.376 1.376 1.381 1.368 1.381 474,724 1.3734 0.00%
2012-09-27 0 3.300 3.300 3.350 3.260 3.320 265,500 874,215 3.2927 1.376 1.376 1.397 1.360 1.385 636,562 1.3733 1.23%
2012-09-26 0 3.260 3.250 3.280 3.220 3.280 190,000 618,275 3.2541 1.360 1.356 1.368 1.343 1.368 455,544 1.3572 0.00%
2012-09-25 0 3.260 3.260 3.280 3.230 3.260 220,500 716,730 3.2505 1.360 1.360 1.368 1.347 1.360 528,670 1.3557 0.62%
2012-09-24 0 3.240 3.240 3.250 3.240 3.300 188,000 613,750 3.2646 1.351 1.351 1.356 1.351 1.376 450,748 1.3616 -0.31%
2012-09-21 0 3.250 3.240 3.300 3.220 3.280 195,000 634,710 3.2549 1.356 1.351 1.376 1.343 1.368 467,531 1.3576 0.93%
2012-09-20 0 3.220 3.220 3.300 3.220 3.270 218,000 709,030 3.2524 1.343 1.343 1.376 1.343 1.364 522,676 1.3565 -1.23%
2012-09-19 0 3.260 3.260 3.300 3.240 3.290 160,000 524,440 3.2778 1.360 1.360 1.376 1.351 1.372 383,616 1.3671 -0.91%
2012-09-18 0 3.290 3.250 3.300 3.280 3.300 156,000 512,990 3.2884 1.372 1.356 1.376 1.368 1.376 374,025 1.3715 -0.30%
2012-09-17 0 3.300 3.280 3.310 3.290 3.350 164,000 545,210 3.3245 1.376 1.368 1.381 1.372 1.397 393,206 1.3866 -1.49%
2012-09-14 0 3.350 3.320 3.350 3.320 3.400 197,000 662,380 3.3623 1.397 1.385 1.397 1.385 1.418 472,327 1.4024 2.13%
2012-09-13 0 3.430 3.420 3.430 3.340 3.450 153,000 524,090 3.4254 1.368 1.364 1.368 1.332 1.376 383,608 1.3662 3.31%
2012-09-12 0 3.320 3.320 3.340 3.270 3.340 151,000 499,500 3.3079 1.324 1.324 1.332 1.304 1.332 378,594 1.3194 1.22%
2012-09-11 0 3.280 3.280 3.300 3.210 3.270 160,000 516,540 3.2284 1.308 1.308 1.316 1.280 1.304 401,159 1.2876 1.23%
2012-09-10 0 3.240 3.240 3.300 3.210 3.240 369,500 1,194,240 3.2320 1.292 1.292 1.316 1.280 1.292 926,427 1.2891 0.93%
2012-09-07 0 3.210 3.200 3.240 3.180 3.230 203,500 655,610 3.2217 1.280 1.276 1.292 1.268 1.288 510,224 1.2849 -0.62%
2012-09-06 0 3.230 3.200 3.240 3.170 3.230 158,000 504,470 3.1928 1.288 1.276 1.292 1.264 1.288 396,144 1.2734 2.22%
2012-09-05 0 3.160 3.160 3.200 3.130 3.180 201,500 638,160 3.1670 1.260 1.260 1.276 1.248 1.268 505,210 1.2632 -0.63%
2012-09-04 0 3.180 3.180 3.200 3.050 3.180 145,000 453,220 3.1257 1.268 1.268 1.276 1.216 1.268 363,550 1.2466 2.25%
2012-09-03 0 3.110 3.110 3.150 3.090 3.150 232,000 721,670 3.1106 1.240 1.240 1.256 1.232 1.256 581,681 1.2407 -1.27%
2012-08-31 0 3.150 3.120 3.200 3.130 3.160 157,500 495,010 3.1429 1.256 1.244 1.276 1.248 1.260 394,891 1.2535 0.32%
2012-08-30 0 3.140 3.130 3.180 3.130 3.170 84,000 264,600 3.1500 1.252 1.248 1.268 1.248 1.264 210,608 1.2564 -1.87%
2012-08-29 0 3.200 3.200 3.220 3.140 3.250 213,500 681,765 3.1933 1.276 1.276 1.284 1.252 1.296 535,297 1.2736 2.56%
2012-08-28 0 3.120 3.070 3.190 3.070 3.190 252,500 798,975 3.1643 1.244 1.224 1.272 1.224 1.272 633,079 1.2620 -1.58%
2012-08-27 0 3.170 3.170 3.240 3.160 3.180 165,500 524,035 3.1664 1.264 1.264 1.292 1.260 1.268 414,949 1.2629 0.32%
2012-08-24 0 3.160 3.130 3.160 3.160 3.190 128,000 406,510 3.1759 1.260 1.248 1.260 1.260 1.272 320,927 1.2667 -1.86%
2012-08-23 0 3.220 3.200 3.240 3.200 3.240 247,000 793,480 3.2125 1.284 1.276 1.292 1.276 1.292 619,289 1.2813 0.94%
2012-08-22 0 3.190 3.150 3.200 3.170 3.200 171,500 545,965 3.1835 1.272 1.256 1.276 1.264 1.276 429,992 1.2697 -0.93%
2012-08-21 0 3.220 3.170 3.240 3.170 3.220 201,500 646,085 3.2064 1.284 1.264 1.292 1.264 1.284 505,210 1.2788 0.94%
2012-08-20 0 3.190 3.130 3.200 3.170 3.230 152,500 487,870 3.1991 1.272 1.248 1.276 1.264 1.288 382,355 1.2760 -1.54%
2012-08-17 0 3.240 3.210 3.250 3.230 3.270 161,000 523,055 3.2488 1.292 1.280 1.296 1.288 1.304 403,666 1.2958 -0.31%
2012-08-16 0 3.250 3.240 3.260 3.240 3.330 161,500 528,460 3.2722 1.296 1.292 1.300 1.292 1.328 404,920 1.3051 -3.56%
2012-08-15 0 3.370 3.330 3.370 3.350 3.390 142,000 478,990 3.3732 1.344 1.328 1.344 1.336 1.352 356,029 1.3454 -0.59%
2012-08-14 0 3.390 3.350 3.410 3.360 3.410 179,000 607,750 3.3953 1.352 1.336 1.360 1.340 1.360 448,797 1.3542 -0.29%
2012-08-13 0 3.400 3.330 3.420 3.300 3.400 311,000 1,047,015 3.3666 1.356 1.328 1.364 1.316 1.356 779,753 1.3428 0.29%
2012-08-10 0 3.390 3.350 3.400 3.380 3.430 192,000 652,410 3.3980 1.352 1.336 1.356 1.348 1.368 481,391 1.3553 -1.17%
2012-08-09 0 3.430 3.410 3.440 3.380 3.430 162,000 551,800 3.4062 1.368 1.360 1.372 1.348 1.368 406,173 1.3585 1.48%
2012-08-08 0 3.380 3.340 3.400 3.380 3.430 122,000 415,520 3.4059 1.348 1.332 1.356 1.348 1.368 305,884 1.3584 -1.17%
2012-08-07 0 3.420 3.380 3.420 3.400 3.420 131,000 446,140 3.4056 1.364 1.348 1.364 1.356 1.364 328,449 1.3583 0.88%
2012-08-06 0 3.390 3.350 3.390 3.350 3.400 106,000 357,900 3.3764 1.352 1.336 1.352 1.336 1.356 265,768 1.3467 2.73%
2012-08-03 0 3.300 3.300 3.400 3.300 3.400 106,000 356,000 3.3585 1.316 1.316 1.356 1.316 1.356 265,768 1.3395 -2.94%
2012-08-02 0 3.400 3.320 3.400 3.380 3.430 99,000 337,120 3.4053 1.356 1.324 1.356 1.348 1.368 248,217 1.3582 -0.87%
2012-08-01 0 3.430 3.420 3.450 3.380 3.450 90,500 308,165 3.4051 1.368 1.364 1.376 1.348 1.376 226,906 1.3581 1.18%
2012-07-31 0 3.390 3.370 3.400 3.380 3.420 106,000 360,210 3.3982 1.352 1.344 1.356 1.348 1.364 265,768 1.3554 -0.29%
2012-07-30 0 3.400 3.350 3.500 3.350 3.420 108,000 365,190 3.3814 1.356 1.336 1.396 1.336 1.364 270,782 1.3486 0.29%
2012-07-27 0 3.390 3.350 3.480 3.350 3.400 104,000 351,400 3.3788 1.352 1.336 1.388 1.336 1.356 260,753 1.3476 1.19%
2012-07-26 0 3.350 3.330 3.350 3.320 3.350 104,000 347,930 3.3455 1.336 1.328 1.336 1.324 1.336 260,753 1.3343 0.30%
2012-07-25 0 3.340 3.300 3.350 3.320 3.380 233,000 776,750 3.3337 1.332 1.316 1.336 1.324 1.348 584,188 1.3296 -1.18%
2012-07-24 0 3.380 3.350 3.400 3.360 3.420 54,000 183,060 3.3900 1.348 1.336 1.356 1.340 1.364 135,391 1.3521 -1.17%
2012-07-23 0 3.420 3.400 3.480 3.420 3.460 101,000 347,870 3.4443 1.364 1.356 1.388 1.364 1.380 253,232 1.3737 -1.16%
2012-07-20 0 3.460 3.440 3.460 3.420 3.500 122,000 422,610 3.4640 1.380 1.372 1.380 1.364 1.396 305,884 1.3816 1.17%
2012-07-19 0 3.420 3.400 3.450 3.330 3.420 131,500 444,130 3.3774 1.364 1.356 1.376 1.328 1.364 329,703 1.3471 2.70%
2012-07-18 0 3.330 3.330 3.450 3.320 3.340 140,000 466,050 3.3289 1.328 1.328 1.376 1.324 1.332 351,014 1.3277 -2.06%
2012-07-17 0 3.400 3.400 3.480 3.350 3.380 91,000 305,780 3.3602 1.356 1.356 1.388 1.336 1.348 228,159 1.3402 1.80%
2012-07-16 0 3.340 3.340 3.480 3.300 3.350 91,000 303,420 3.3343 1.332 1.332 1.388 1.316 1.336 228,159 1.3299 0.60%
2012-07-13 0 3.320 3.320 3.480 3.320 3.340 79,000 262,880 3.3276 1.324 1.324 1.388 1.324 1.332 198,072 1.3272 1.84%
2012-07-12 0 3.260 3.260 3.440 3.220 3.280 43,000 139,660 3.2479 1.300 1.300 1.372 1.284 1.308 107,811 1.2954 -2.40%
2012-07-11 0 3.340 3.340 3.480 3.300 3.400 69,000 230,690 3.3433 1.332 1.332 1.388 1.316 1.356 173,000 1.3335 -2.34%
2012-07-10 0 3.420 3.400 3.450 3.350 3.420 84,500 287,170 3.3985 1.364 1.356 1.376 1.336 1.364 211,862 1.3555 1.18%
2012-07-09 0 3.380 3.370 3.380 3.380 3.500 58,500 201,005 3.4360 1.348 1.344 1.348 1.348 1.396 146,674 1.3704 -0.59%
2012-07-06 0 3.400 3.400 3.500 3.350 3.540 429,500 1,458,935 3.3968 1.356 1.356 1.396 1.336 1.412 1,076,861 1.3548 2.72%
2012-07-05 0 3.310 3.310 3.320 3.310 3.430 122,000 413,470 3.3891 1.320 1.320 1.324 1.320 1.368 305,884 1.3517 -2.36%
2012-07-04 0 3.390 3.380 3.400 3.350 3.400 123,500 417,880 3.3836 1.352 1.348 1.356 1.336 1.356 309,645 1.3495 -0.29%
2012-07-03 0 3.400 3.230 3.400 3.240 3.450 115,000 388,370 3.3771 1.356 1.288 1.356 1.292 1.376 288,333 1.3469 4.62%
2012-06-29 0 3.250 3.230 3.280 3.210 3.250 96,000 309,065 3.2194 1.296 1.288 1.308 1.280 1.296 240,695 1.2841 0.62%
2012-06-28 0 3.230 3.200 3.270 3.180 3.240 107,000 341,965 3.1959 1.288 1.276 1.304 1.268 1.292 268,275 1.2747 0.94%
2012-06-27 0 3.200 3.200 3.220 3.140 3.200 140,000 441,850 3.1561 1.276 1.276 1.284 1.252 1.276 351,014 1.2588 1.59%
2012-06-26 0 3.150 3.100 3.150 3.130 3.150 122,500 384,085 3.1354 1.256 1.236 1.256 1.248 1.256 307,137 1.2505 0.00%
2012-06-25 0 3.150 3.080 3.160 3.120 3.150 102,000 319,650 3.1338 1.256 1.228 1.260 1.244 1.256 255,739 1.2499 0.32%
2012-06-22 0 3.140 3.100 3.160 3.130 3.170 128,500 403,615 3.1410 1.252 1.236 1.260 1.248 1.264 322,181 1.2528 0.32%
2012-06-21 0 3.130 3.100 3.150 3.080 3.200 133,500 418,370 3.1339 1.248 1.236 1.256 1.228 1.276 334,717 1.2499 -1.88%
2012-06-20 0 3.190 3.120 3.190 3.190 3.250 95,000 305,740 3.2183 1.272 1.244 1.272 1.272 1.296 238,188 1.2836 -1.54%
2012-06-19 0 3.240 3.170 3.250 3.100 3.390 262,500 850,430 3.2397 1.292 1.264 1.296 1.236 1.352 658,151 1.2921 -4.71%
2012-06-18 0 3.400 3.400 3.440 3.380 3.440 103,500 353,810 3.4185 1.356 1.356 1.372 1.348 1.372 259,500 1.3634 0.59%
2012-06-15 0 3.380 3.350 3.400 3.380 3.500 69,000 241,280 3.4968 1.348 1.336 1.356 1.348 1.396 173,000 1.3947 -2.03%
2012-06-14 0 3.450 3.420 4.100 3.400 3.450 183,500 628,540 3.4253 1.376 1.364 1.635 1.356 1.376 460,079 1.3662 1.47%
2012-06-13 0 3.400 3.380 3.450 3.340 3.420 194,500 657,335 3.3796 1.356 1.348 1.376 1.332 1.364 487,659 1.3479 1.49%
2012-06-12 0 3.350 3.230 3.350 3.050 3.350 361,500 1,144,370 3.1656 1.336 1.288 1.336 1.216 1.336 906,369 1.2626 7.37%
2012-06-11 0 3.120 3.080 3.200 3.100 3.170 130,000 407,880 3.1375 1.244 1.228 1.276 1.236 1.264 325,942 1.2514 3.65%
2012-06-08 0 3.010 3.010 3.090 3.010 3.120 119,500 371,325 3.1073 1.201 1.201 1.232 1.201 1.244 299,616 1.2393 -3.83%
2012-06-07 0 3.130 3.050 3.140 3.120 3.190 137,000 430,920 3.1454 1.248 1.216 1.252 1.244 1.272 343,492 1.2545 1.29%
2012-06-06 0 3.090 3.050 3.100 3.000 3.100 161,000 496,305 3.0826 1.232 1.216 1.236 1.197 1.236 403,666 1.2295 0.32%
2012-06-05 0 3.080 3.030 3.080 3.050 3.120 120,000 371,590 3.0966 1.228 1.208 1.228 1.216 1.244 300,869 1.2351 -1.28%
2012-06-04 0 3.120 3.060 3.200 3.070 3.100 134,500 415,570 3.0897 1.244 1.220 1.276 1.224 1.236 337,224 1.2323 0.00%
2012-06-01 0 3.120 3.050 3.120 3.090 3.120 104,500 324,000 3.1005 1.244 1.216 1.244 1.232 1.244 262,007 1.2366 1.30%
2012-05-31 0 3.080 3.020 3.080 3.050 3.200 159,500 493,930 3.0967 1.228 1.205 1.228 1.216 1.276 399,905 1.2351 -2.22%
2012-05-30 0 3.150 3.070 3.170 3.020 3.180 101,000 316,220 3.1309 1.256 1.224 1.264 1.205 1.268 253,232 1.2487 0.64%
2012-05-29 0 3.130 3.130 3.220 3.130 3.350 270,000 865,885 3.2070 1.248 1.248 1.284 1.248 1.336 676,956 1.2791 -6.57%
2012-05-28 0 3.350 3.200 3.380 3.310 3.380 118,000 396,090 3.3567 1.336 1.276 1.348 1.320 1.348 295,855 1.3388 1.21%
2012-05-25 0 3.310 3.300 3.310 3.300 3.650 117,500 403,910 3.4375 1.320 1.316 1.320 1.316 1.456 294,601 1.3710 -8.06%
2012-05-24 0 3.750 3.750 3.800 3.310 3.700 271,500 926,185 3.4114 1.436 1.436 1.455 1.267 1.417 709,080 1.3062 11.94%
2012-05-23 0 3.350 3.350 3.380 3.220 3.370 157,500 518,180 3.2900 1.283 1.283 1.294 1.233 1.290 411,345 1.2597 2.45%
2012-05-22 0 3.270 3.250 3.270 3.180 3.380 226,000 735,875 3.2561 1.252 1.244 1.252 1.218 1.294 590,247 1.2467 -2.39%
2012-05-21 0 3.350 3.350 3.380 3.150 3.400 162,500 525,140 3.2316 1.283 1.283 1.294 1.206 1.302 424,403 1.2374 5.35%
2012-05-18 0 3.180 3.180 3.200 3.100 3.180 376,500 1,184,875 3.1471 1.218 1.218 1.225 1.187 1.218 983,310 1.2050 2.25%
2012-05-17 0 3.110 3.070 3.110 3.070 3.150 93,000 290,585 3.1246 1.191 1.175 1.191 1.175 1.206 242,889 1.1964 -0.64%
2012-05-16 0 3.130 3.130 3.140 3.070 3.250 135,500 427,915 3.1580 1.198 1.198 1.202 1.175 1.244 353,887 1.2092 -3.69%
2012-05-15 0 3.250 3.210 3.260 3.200 3.270 269,500 875,175 3.2474 1.244 1.229 1.248 1.225 1.252 703,856 1.2434 1.25%
2012-05-14 0 3.210 3.210 3.240 3.150 3.210 231,000 735,055 3.1821 1.229 1.229 1.241 1.206 1.229 603,305 1.2184 1.90%
2012-05-11 0 3.150 3.150 3.190 3.120 3.210 105,500 331,320 3.1405 1.206 1.206 1.221 1.195 1.229 275,536 1.2025 0.96%
2012-05-10 0 3.120 3.100 3.140 3.050 3.140 118,000 366,195 3.1033 1.195 1.187 1.202 1.168 1.202 308,182 1.1882 0.65%
2012-05-09 0 3.100 3.050 3.100 2.940 3.100 277,000 829,095 2.9931 1.187 1.168 1.187 1.126 1.187 723,444 1.1460 0.32%
2012-05-08 0 3.090 3.050 3.100 3.050 3.110 186,500 577,415 3.0961 1.183 1.168 1.187 1.168 1.191 487,084 1.1855 -0.64%
2012-05-07 0 3.110 3.070 3.130 3.050 3.110 161,500 500,705 3.1003 1.191 1.175 1.198 1.168 1.191 421,792 1.1871 -2.51%
2012-05-04 0 3.190 3.110 3.190 3.190 3.190 6,000 19,140 3.1900 1.221 1.191 1.221 1.221 1.221 15,670 1.2214 0.00%
2012-05-03 0 3.190 3.100 3.190 - - 0 0 - 1.221 1.187 1.221 - - 0 - -0.62%
2012-05-02 0 3.210 3.120 3.210 3.200 3.300 43,500 140,165 3.2222 1.229 1.195 1.229 1.225 1.264 113,609 1.2337 -1.23%
2012-04-30 0 3.250 3.110 3.320 3.130 3.320 107,000 343,960 3.2146 1.244 1.191 1.271 1.198 1.271 279,453 1.2308 5.18%
2012-04-27 0 3.090 3.090 3.150 3.050 3.200 370,000 1,157,185 3.1275 1.183 1.183 1.206 1.168 1.225 966,333 1.1975 -1.90%
2012-04-26 0 3.150 3.110 3.140 3.030 3.270 559,000 1,739,020 3.1109 1.206 1.191 1.202 1.160 1.252 1,459,947 1.1912 -9.22%
2012-04-25 0 3.470 3.300 3.470 3.210 3.500 74,000 245,335 3.3153 1.329 1.264 1.329 1.229 1.340 193,267 1.2694 -3.61%
2012-04-24 0 3.600 3.400 3.600 3.410 3.600 106,000 364,680 3.4404 1.378 1.302 1.378 1.306 1.378 276,841 1.3173 -3.23%
2012-04-23 0 3.720 3.650 3.720 3.550 3.900 58,500 215,005 3.6753 1.424 1.398 1.424 1.359 1.493 152,785 1.4072 -5.82%
2012-04-20 0 3.950 3.700 3.950 - - 0 0 - 1.512 1.417 1.512 - - 0 - 0.00%
2012-04-19 0 3.950 3.650 3.990 - - 0 0 - 1.512 1.398 1.528 - - 0 - 0.00%
2012-04-18 0 3.950 3.290 3.990 - - 0 0 - 1.512 1.260 1.528 - - 0 - 0.00%
2012-04-17 0 3.950 3.650 3.950 - - 0 0 - 1.512 1.398 1.512 - - 0 - -0.75%
2012-04-16 0 3.980 3.700 3.980 4.000 4.000 2,000 8,000 4.0000 1.524 1.417 1.524 1.532 1.532 5,223 1.5316 -1.73%
2012-04-13 0 4.050 3.600 4.050 4.050 4.050 4,500 18,225 4.0500 1.551 1.378 1.551 1.551 1.551 11,753 1.5507 0.00%
2012-04-12 0 4.050 3.380 4.050 - - 0 0 - 1.551 1.294 1.551 - - 0 - 0.00%
2012-04-11 0 4.050 3.900 4.050 4.050 4.100 21,000 85,550 4.0738 1.551 1.493 1.551 1.551 1.570 54,846 1.5598 -1.22%
2012-04-10 0 4.100 3.600 4.100 4.100 4.100 30,000 123,000 4.1000 1.570 1.378 1.570 1.570 1.570 78,351 1.5699 -2.38%
2012-04-05 0 4.200 4.200 4.250 4.200 4.200 10,000 42,000 4.2000 1.608 1.608 1.627 1.608 1.608 26,117 1.6081 0.00%
2012-04-03 0 4.200 3.620 4.200 4.150 4.220 121,000 508,100 4.1992 1.608 1.386 1.608 1.589 1.616 316,017 1.6078 1.20%
2012-04-02 0 4.150 4.150 4.170 4.000 4.150 82,000 337,235 4.1126 1.589 1.589 1.597 1.532 1.589 214,160 1.5747 3.75%
2012-03-30 0 4.000 4.000 4.050 3.400 4.000 877,000 3,276,575 3.7361 1.532 1.532 1.551 1.302 1.532 2,290,472 1.4305 17.65%
2012-03-29 0 3.400 3.300 3.400 3.300 3.500 275,500 936,330 3.3987 1.302 1.264 1.302 1.264 1.340 719,527 1.3013 4.62%
2012-03-28 0 3.250 3.100 3.250 3.250 3.280 213,000 693,150 3.2542 1.244 1.187 1.244 1.244 1.256 556,295 1.2460 1.56%
2012-03-27 0 3.200 3.200 3.280 3.100 3.200 141,500 450,025 3.1804 1.225 1.225 1.256 1.187 1.225 369,557 1.2177 4.92%
2012-03-26 0 3.050 3.000 3.300 3.000 3.100 38,000 116,290 3.0603 1.168 1.149 1.264 1.149 1.187 99,245 1.1717 -0.33%
2012-03-23 0 3.060 3.060 3.390 - - 0 0 - 1.172 1.172 1.298 - - 0 - 0.00%
2012-03-22 0 3.060 3.060 3.300 3.030 3.100 31,500 97,445 3.0935 1.172 1.172 1.264 1.160 1.187 82,269 1.1845 -1.29%
2012-03-21 0 3.100 3.050 3.340 3.100 3.300 116,500 368,210 3.1606 1.187 1.168 1.279 1.187 1.264 304,264 1.2102 -1.27%
2012-03-20 0 3.140 3.130 3.300 3.140 3.150 20,000 62,900 3.1450 1.202 1.198 1.264 1.202 1.206 52,234 1.2042 1.29%
2012-03-19 0 3.100 3.100 3.300 3.100 3.340 99,500 320,010 3.2162 1.187 1.187 1.264 1.187 1.279 259,865 1.2314 -7.19%
2012-03-16 0 3.340 3.000 3.340 - - 0 0 - 1.279 1.149 1.279 - - 0 - -0.30%
2012-03-15 0 3.350 3.100 3.350 - - 0 0 - 1.283 1.187 1.283 - - 0 - -0.89%
2012-03-14 0 3.380 3.180 3.380 3.390 3.390 100,000 339,000 3.3900 1.294 1.218 1.294 1.298 1.298 261,171 1.2980 -0.59%
2012-03-13 0 3.400 3.210 3.400 3.110 3.400 262,500 870,335 3.3156 1.302 1.229 1.302 1.191 1.302 685,574 1.2695 9.68%
2012-03-12 0 3.100 3.100 3.140 3.100 3.100 7,000 21,700 3.1000 1.187 1.187 1.202 1.187 1.187 18,282 1.1870 -1.27%
2012-03-09 0 3.140 2.900 3.230 3.140 3.240 43,500 137,775 3.1672 1.202 1.110 1.237 1.202 1.241 113,609 1.2127 -0.63%
2012-03-08 0 3.160 3.150 3.220 3.160 3.240 94,500 302,620 3.2023 1.210 1.206 1.233 1.210 1.241 246,807 1.2261 0.00%
2012-03-07 0 3.160 3.150 3.200 3.160 3.200 22,000 69,900 3.1773 1.210 1.206 1.225 1.210 1.225 57,458 1.2165 -2.77%
2012-03-06 0 3.250 3.250 3.290 3.250 3.380 323,500 1,066,300 3.2961 1.244 1.244 1.260 1.244 1.294 844,889 1.2621 1.56%
2012-03-05 0 3.200 3.020 3.200 3.200 3.250 3,500 11,250 3.2143 1.225 1.156 1.225 1.225 1.244 9,141 1.2307 0.00%
2012-03-02 0 3.200 3.180 3.230 3.150 3.400 285,000 910,510 3.1948 1.225 1.218 1.237 1.206 1.302 744,338 1.2232 -5.60%
2012-03-01 0 3.390 3.330 3.390 3.180 3.390 60,500 194,795 3.2198 1.298 1.275 1.298 1.218 1.298 158,009 1.2328 0.00%
2012-02-29 0 3.390 3.200 3.390 - - 0 0 - 1.298 1.225 1.298 - - 0 - 0.00%
2012-02-28 0 3.390 3.150 3.390 - - 0 0 - 1.298 1.206 1.298 - - 0 - 0.00%
2012-02-27 0 3.390 3.040 3.390 3.150 3.400 35,500 116,195 3.2731 1.298 1.164 1.298 1.206 1.302 92,716 1.2532 0.00%
2012-02-24 0 3.390 3.380 3.390 3.290 3.400 495,500 1,649,800 3.3296 1.298 1.294 1.298 1.260 1.302 1,294,103 1.2749 -0.29%
2012-02-23 0 3.400 3.150 3.400 3.150 3.400 194,000 633,920 3.2676 1.302 1.206 1.302 1.206 1.302 506,672 1.2511 3.03%
2012-02-22 0 3.300 3.300 3.400 - - 0 0 - 1.264 1.264 1.302 - - 0 - 0.00%
2012-02-21 0 3.300 3.210 3.400 3.300 3.350 13,000 42,990 3.3069 1.264 1.229 1.302 1.264 1.283 33,952 1.2662 0.00%
2012-02-20 0 3.300 3.050 3.300 - - 0 0 - 1.264 1.168 1.264 - - 0 - -1.49%
2012-02-17 0 3.350 3.100 3.350 2.990 3.350 13,500 42,140 3.1215 1.283 1.187 1.283 1.145 1.283 35,258 1.1952 -1.18%
2012-02-16 0 3.390 - 3.390 - - 0 0 - 1.298 - 1.298 - - 0 - 0.00%
2012-02-15 0 3.390 - 3.390 - - 0 0 - 1.298 - 1.298 - - 0 - -0.29%
2012-02-14 0 3.400 - 3.400 3.400 3.400 8,000 27,200 3.4000 1.302 - 1.302 1.302 1.302 20,894 1.3018 0.00%
2012-02-13 0 3.400 - 3.400 - - 0 0 - 1.302 - 1.302 - - 0 - 0.00%
2012-02-10 0 3.400 3.260 3.400 3.400 3.400 8,500 28,900 3.4000 1.302 1.248 1.302 1.302 1.302 22,200 1.3018 0.00%
2012-02-09 0 3.400 - 3.400 3.300 3.400 37,000 125,160 3.3827 1.302 - 1.302 1.264 1.302 96,633 1.2952 0.59%
2012-02-08 0 3.380 3.380 3.400 - - 0 0 - 1.294 1.294 1.302 - - 0 - 5.63%
2012-02-07 0 3.200 - 3.400 - - 0 0 - 1.225 - 1.302 - - 0 - 0.00%
2012-02-06 0 3.200 - 3.300 - - 0 0 - 1.225 - 1.264 - - 0 - 0.00%
2012-02-03 0 3.200 - 3.200 - - 0 0 - 1.225 - 1.225 - - 0 - 0.00%
2012-02-02 0 3.200 - 3.400 - - 0 0 - 1.225 - 1.302 - - 0 - 0.00%
2012-02-01 0 3.200 - 3.200 - - 0 0 - 1.225 - 1.225 - - 0 - 0.00%
2012-01-31 0 3.200 3.070 3.200 - - 0 0 - 1.225 1.175 1.225 - - 0 - -3.03%
2012-01-30 0 3.300 - 3.400 - - 0 0 - 1.264 - 1.302 - - 0 - 0.00%
2012-01-27 0 3.300 - 3.300 - - 0 0 - 1.264 - 1.264 - - 0 - 0.00%
2012-01-26 0 3.300 - 3.400 - - 0 0 - 1.264 - 1.302 - - 0 - 0.00%
2012-01-20 0 3.300 - 3.400 - - 0 0 - 1.264 - 1.302 - - 0 - 0.00%
2012-01-19 0 3.300 - 3.400 - - 1,933,000 6,378,900 3.3000 1.264 - 1.302 - - 5,048,439 1.2635 0.00%
2012-01-18 0 3.300 - 3.300 - - 0 0 - 1.264 - 1.264 - - 0 - 0.00%
2012-01-17 0 3.300 - 3.400 - - 0 0 - 1.264 - 1.302 - - 0 - 0.00%
2012-01-16 0 3.300 - 3.400 - - 2,000,000 6,600,000 3.3000 1.264 - 1.302 - - 5,223,424 1.2635 0.00%
2012-01-13 0 3.300 - 3.300 - - 0 0 - 1.264 - 1.264 - - 0 - 0.00%
2012-01-12 0 3.300 - 3.400 - - 0 0 - 1.264 - 1.302 - - 0 - 0.00%
2012-01-11 0 3.300 - 3.400 - - 0 0 - 1.264 - 1.302 - - 0 - 0.00%
2012-01-10 0 3.300 - 3.400 - - 0 0 - 1.264 - 1.302 - - 0 - 0.00%
2012-01-09 0 3.300 - 3.400 - - 0 0 - 1.264 - 1.302 - - 0 - 0.00%
2012-01-06 0 3.300 - 3.300 - - 0 0 - 1.264 - 1.264 - - 0 - 0.00%
2012-01-05 0 3.300 - 3.400 - - 0 0 - 1.264 - 1.302 - - 0 - 0.00%
2012-01-04 0 3.300 - 3.400 - - 0 0 - 1.264 - 1.302 - - 0 - 0.00%
2012-01-03 0 3.300 - 3.400 - - 0 0 - 1.264 - 1.302 - - 0 - 0.00%
2011-12-30 0 3.300 - 3.400 3.250 3.300 500,000 1,635,000 3.2700 1.264 - 1.302 1.244 1.264 1,305,856 1.2521 5.10%
2011-12-29 0 3.140 - 3.400 - - 0 0 - 1.202 - 1.302 - - 0 - 0.00%
2011-12-28 0 3.140 - 3.400 - - 0 0 - 1.202 - 1.302 - - 0 - 0.00%
2011-12-23 0 3.140 - 3.400 - - 0 0 - 1.202 - 1.302 - - 0 - 0.00%
2011-12-22 0 3.140 - 3.400 - - 3,000,000 9,420,000 3.1400 1.202 - 1.302 - - 7,835,136 1.2023 0.00%
2011-12-21 0 3.140 - 3.150 - - 0 0 - 1.202 - 1.206 - - 0 - 0.00%
2011-12-20 0 3.140 - 3.400 - - 0 0 - 1.202 - 1.302 - - 0 - 0.00%
2011-12-19 0 3.140 - 3.200 - - 0 0 - 1.202 - 1.225 - - 0 - 0.00%
2011-12-16 0 3.140 - 3.200 - - 0 0 - 1.202 - 1.225 - - 0 - 0.00%
2011-12-15 0 3.140 - 3.140 - - 0 0 - 1.202 - 1.202 - - 0 - -1.87%
2011-12-14 0 3.200 - 3.400 - - 0 0 - 1.225 - 1.302 - - 0 - 0.00%
2011-12-13 0 3.200 - 3.300 - - 0 0 - 1.225 - 1.264 - - 0 - 0.00%
2011-12-12 0 3.200 - 3.350 - - 0 0 - 1.225 - 1.283 - - 0 - 0.00%
2011-12-09 0 3.200 - 3.400 - - 0 0 - 1.225 - 1.302 - - 0 - 0.00%
2011-12-08 0 3.200 - 3.200 - - 0 0 - 1.225 - 1.225 - - 0 - 0.00%
2011-12-07 0 3.200 - 3.200 - - 0 0 - 1.225 - 1.225 - - 0 - 0.00%
2011-12-06 0 3.200 - 3.200 - - 0 0 - 1.225 - 1.225 - - 0 - 0.00%
2011-12-05 0 3.200 - 3.200 - - 0 0 - 1.225 - 1.225 - - 0 - 0.00%
2011-12-02 0 3.200 3.000 3.400 - - 0 0 - 1.225 1.149 1.302 - - 0 - 0.00%
2011-12-01 0 3.200 - 3.200 3.350 3.350 500 1,675 3.3500 1.225 - 1.225 1.283 1.283 1,306 1.2827 -4.48%
2011-11-30 0 3.350 3.350 3.400 3.300 3.300 40,000 132,000 3.3000 1.283 1.283 1.302 1.264 1.264 104,468 1.2635 5.02%
2011-11-29 0 3.190 - 3.190 - - 0 0 - 1.221 - 1.221 - - 0 - -6.18%
2011-11-28 0 3.400 - 3.400 - - 0 0 - 1.302 - 1.302 - - 0 - 0.00%
2011-11-25 0 3.400 - 3.400 - - 0 0 - 1.302 - 1.302 - - 0 - 0.00%
2011-11-24 0 3.400 - 3.400 - - 0 0 - 1.302 - 1.302 - - 0 - 0.00%
2011-11-23 0 3.400 - 3.400 - - 0 0 - 1.302 - 1.302 - - 0 - 0.00%
2011-11-22 0 3.400 - 3.400 - - 0 0 - 1.302 - 1.302 - - 0 - 0.00%
2011-11-21 0 3.400 - 3.400 - - 0 0 - 1.302 - 1.302 - - 0 - 0.00%
2011-11-18 0 3.400 - 3.400 - - 0 0 - 1.302 - 1.302 - - 0 - 0.00%
2011-11-17 0 3.400 - 3.400 - - 0 0 - 1.302 - 1.302 - - 0 - -1.16%
2011-11-16 0 3.440 - 3.440 - - 0 0 - 1.317 - 1.317 - - 0 - 0.00%
2011-11-15 0 3.440 - 3.440 - - 0 0 - 1.317 - 1.317 - - 0 - 0.00%
2011-11-14 0 3.440 - 3.440 - - 0 0 - 1.317 - 1.317 - - 0 - -0.29%
2011-11-11 0 3.450 - 3.450 - - 0 0 - 1.321 - 1.321 - - 0 - 0.00%
2011-11-10 0 3.450 - 3.450 - - 0 0 - 1.321 - 1.321 - - 0 - 0.00%
2011-11-09 0 3.450 - 3.450 - - 0 0 - 1.321 - 1.321 - - 0 - 0.00%
2011-11-08 0 3.450 - 3.500 - - 0 0 - 1.321 - 1.340 - - 0 - 0.00%
2011-11-07 0 3.450 - 3.500 - - 0 0 - 1.321 - 1.340 - - 0 - 0.00%
2011-11-04 0 3.450 - 3.500 - - 0 0 - 1.321 - 1.340 - - 0 - 0.00%
2011-11-03 0 3.450 - 3.490 - - 0 0 - 1.321 - 1.336 - - 0 - 0.00%
2011-11-02 0 3.450 - 3.450 - - 0 0 - 1.321 - 1.321 - - 0 - 0.00%
2011-11-01 0 3.450 - 3.450 - - 0 0 - 1.321 - 1.321 - - 0 - 0.00%
2011-10-31 0 3.450 - 3.450 - - 0 0 - 1.321 - 1.321 - - 0 - 0.00%
2011-10-28 0 3.450 3.250 3.450 3.450 3.450 20,000 69,000 3.4500 1.321 1.244 1.321 1.321 1.321 52,234 1.3210 1.47%
2011-10-27 0 3.400 - 3.500 3.400 3.400 5,000 17,000 3.4000 1.302 - 1.340 1.302 1.302 13,059 1.3018 -2.86%
2011-10-26 0 3.500 - 3.500 3.500 3.500 8,000 28,000 3.5000 1.340 - 1.340 1.340 1.340 20,894 1.3401 0.00%
2011-10-25 0 3.500 3.400 3.500 - - 0 0 - 1.340 1.302 1.340 - - 0 - 0.00%
2011-10-24 0 3.500 - 3.600 - - 0 0 - 1.340 - 1.378 - - 0 - 0.00%
2011-10-21 0 3.500 - 3.500 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
2011-10-20 0 3.500 - 3.500 - - 0 0 - 1.340 - 1.340 - - 0 - -2.78%
2011-10-19 0 3.600 - 3.600 - - 0 0 - 1.378 - 1.378 - - 0 - 0.00%
2011-10-18 0 3.600 3.500 3.600 3.600 3.650 18,000 65,300 3.6278 1.378 1.340 1.378 1.378 1.398 47,011 1.3890 -6.49%
2011-10-17 0 3.850 - 3.880 3.850 3.850 100,010 385,038 3.8500 1.474 - 1.486 1.474 1.474 261,197 1.4741 1.32%
2011-10-14 0 3.800 - 3.850 - - 0 0 - 1.455 - 1.474 - - 0 - 0.00%
2011-10-13 0 3.800 - 3.820 3.800 3.900 148,000 564,030 3.8110 1.455 - 1.463 1.455 1.493 386,533 1.4592 0.00%
2011-10-12 0 3.800 - 3.850 3.650 3.810 442,000 1,663,700 3.7640 1.455 - 1.474 1.398 1.459 1,154,377 1.4412 4.11%
2011-10-11 0 3.650 - 3.650 3.500 3.900 225,500 824,095 3.6545 1.398 - 1.398 1.340 1.493 588,941 1.3993 10.61%
2011-10-10 0 3.300 3.300 3.380 3.300 3.380 10,000 33,160 3.3160 1.264 1.264 1.294 1.264 1.294 26,117 1.2697 3.77%
2011-10-07 0 3.180 3.100 3.700 2.750 3.180 72,000 215,690 2.9957 1.218 1.187 1.417 1.053 1.218 188,043 1.1470 13.57%
2011-10-06 0 2.800 2.800 2.850 2.650 2.900 152,500 421,620 2.7647 1.072 1.072 1.091 1.015 1.110 398,286 1.0586 5.66%
2011-10-04 0 2.650 2.650 2.730 2.650 2.750 444,500 1,195,790 2.6902 1.015 1.015 1.045 1.015 1.053 1,160,906 1.0300 -1.85%
2011-10-03 0 2.700 2.600 2.700 2.700 2.700 16,000 43,200 2.7000 1.034 0.996 1.034 1.034 1.034 41,787 1.0338 0.00%
2011-09-30 0 2.700 2.700 2.720 2.430 2.710 448,500 1,148,575 2.5609 1.034 1.034 1.041 0.930 1.038 1,171,353 0.9806 -0.37%
2011-09-28 0 2.710 2.710 2.900 2.710 3.300 239,500 693,130 2.8941 1.038 1.038 1.110 1.038 1.264 625,505 1.1081 -9.06%
2011-09-27 0 2.980 2.930 2.980 2.920 3.300 91,000 275,690 3.0296 1.141 1.122 1.141 1.118 1.264 237,666 1.1600 -17.22%
2011-09-26 0 3.600 2.870 3.600 - - 0 0 - 1.378 1.099 1.378 - - 0 - 0.00%
2011-09-23 0 3.600 2.870 3.600 - - 0 0 - 1.378 1.099 1.378 - - 0 - 0.00%
2011-09-22 0 3.600 2.870 3.700 - - 0 0 - 1.378 1.099 1.417 - - 0 - 0.00%
2011-09-21 0 3.600 2.880 3.600 - - 0 0 - 1.378 1.103 1.378 - - 0 - 0.00%
2011-09-20 0 3.600 3.300 3.660 - - 0 0 - 1.378 1.264 1.401 - - 0 - 0.00%
2011-09-19 0 3.600 3.300 3.680 - - 0 0 - 1.378 1.264 1.409 - - 0 - 0.00%
2011-09-16 0 3.600 3.300 3.600 3.600 3.600 53,000 190,800 3.6000 1.378 1.264 1.378 1.378 1.378 138,421 1.3784 -2.70%
2011-09-15 0 3.700 3.600 3.700 - - 0 0 - 1.417 1.378 1.417 - - 0 - 0.00%
2011-09-14 0 3.700 3.600 3.700 - - 22,000 79,200 3.6000 1.417 1.378 1.417 - - 57,458 1.3784 -0.80%
2011-09-12 0 3.730 - 3.730 - - 0 0 - 1.428 - 1.428 - - 0 - -0.00%
2011-09-09 0 3.880 3.750 3.900 - - 0 0 - 1.428 1.380 1.436 - - 0 - 0.00%
2011-09-08 0 3.880 3.800 3.880 - - 0 0 - 1.428 1.399 1.428 - - 0 - 0.00%
2011-09-07 0 3.880 3.330 3.880 - - 0 0 - 1.428 1.226 1.428 - - 0 - 0.00%
2011-09-06 0 3.880 2.870 3.880 - - 0 0 - 1.428 1.056 1.428 - - 0 - 0.00%
2011-09-05 0 3.880 3.300 3.880 - - 0 0 - 1.428 1.215 1.428 - - 0 - 0.00%
2011-09-02 0 3.880 3.680 3.900 - - 0 0 - 1.428 1.355 1.436 - - 0 - 0.00%
2011-09-01 0 3.880 3.300 3.880 3.840 3.880 20,000 77,580 3.8790 1.428 1.215 1.428 1.413 1.428 54,335 1.4278 0.00%
2011-08-31 0 3.880 3.820 3.900 - - 0 0 - 1.428 1.406 1.436 - - 0 - 0.00%
2011-08-30 0 3.880 3.300 3.900 - - 0 0 - 1.428 1.215 1.436 - - 0 - 0.00%
2011-08-29 0 3.880 3.880 3.900 - - 0 0 - 1.428 1.428 1.436 - - 0 - 0.00%
2011-08-26 0 3.880 3.840 3.900 3.840 3.900 116,000 449,340 3.8736 1.428 1.413 1.436 1.413 1.436 315,142 1.4258 -0.51%
2011-08-25 0 3.900 3.800 3.900 3.900 3.900 20,000 78,000 3.9000 1.436 1.399 1.436 1.436 1.436 54,335 1.4355 2.63%
2011-08-24 0 3.800 3.780 3.850 3.800 3.900 694,500 2,639,700 3.8009 1.399 1.391 1.417 1.399 1.436 1,886,776 1.3991 1.60%
2011-08-23 0 3.740 3.740 3.840 3.300 3.600 21,000 72,550 3.4548 1.377 1.377 1.413 1.215 1.325 57,052 1.2717 -1.58%
2011-08-22 0 3.800 2.880 3.900 - - 0 0 - 1.399 1.060 1.436 - - 0 - 0.00%
2011-08-19 0 3.800 3.600 3.800 - - 0 0 - 1.399 1.325 1.399 - - 0 - 0.00%
2011-08-18 0 3.800 3.750 3.800 3.800 3.800 88,500 336,300 3.8000 1.399 1.380 1.399 1.399 1.399 240,432 1.3987 0.00%
2011-08-17 0 3.800 3.750 3.800 3.800 3.800 49,000 186,200 3.8000 1.399 1.380 1.399 1.399 1.399 133,120 1.3987 0.00%
2011-08-16 0 3.800 3.750 3.800 3.750 3.800 20,000 75,575 3.7788 1.399 1.380 1.399 1.380 1.399 54,335 1.3909 0.00%
2011-08-15 0 3.800 3.700 3.800 3.800 3.800 31,000 117,800 3.8000 1.399 1.362 1.399 1.399 1.399 84,219 1.3987 0.00%
2011-08-12 0 3.800 2.910 3.800 3.800 3.800 2,500 9,500 3.8000 1.399 1.071 1.399 1.399 1.399 6,792 1.3987 0.00%
2011-08-11 0 3.800 3.750 3.800 - - 0 0 - 1.399 1.380 1.399 - - 0 - 0.00%
2011-08-10 0 3.800 3.750 3.880 3.800 3.800 100,000 380,000 3.8000 1.399 1.380 1.428 1.399 1.399 271,674 1.3987 -1.30%
2011-08-09 0 3.850 3.120 3.850 3.600 3.850 205,000 779,525 3.8026 1.417 1.148 1.417 1.325 1.417 556,932 1.3997 1.32%
2011-08-08 0 3.800 3.780 3.800 3.750 3.800 167,500 635,895 3.7964 1.399 1.391 1.399 1.380 1.399 455,054 1.3974 -1.04%
2011-08-05 0 3.840 3.840 3.850 3.770 3.860 63,000 239,560 3.8025 1.413 1.413 1.417 1.388 1.421 171,155 1.3997 -1.03%
2011-08-04 0 3.880 3.690 3.930 - - 0 0 - 1.428 1.358 1.447 - - 0 - 0.00%
2011-08-03 0 3.880 3.760 3.950 3.880 3.880 50,000 194,000 3.8800 1.428 1.384 1.454 1.428 1.428 135,837 1.4282 -1.77%
2011-08-02 0 3.950 3.930 3.950 - - 0 0 - 1.454 1.447 1.454 - - 0 - 0.00%
2011-08-01 0 3.950 3.940 5.020 3.940 3.950 27,000 106,640 3.9496 1.454 1.450 1.848 1.450 1.454 73,352 1.4538 0.00%
2011-07-29 0 3.950 3.800 3.950 3.950 3.950 65,000 256,750 3.9500 1.454 1.399 1.454 1.454 1.454 176,588 1.4539 1.80%
2011-07-28 0 3.880 3.880 3.950 3.880 3.880 5,500 21,340 3.8800 1.428 1.428 1.454 1.428 1.428 14,942 1.4282 -1.52%
2011-07-27 0 3.940 3.900 3.940 3.900 3.940 41,000 159,980 3.9020 1.450 1.436 1.450 1.436 1.450 111,386 1.4363 -0.25%
2011-07-26 0 3.950 3.780 3.950 3.950 3.950 392,000 1,548,400 3.9500 1.454 1.391 1.454 1.454 1.454 1,064,962 1.4539 0.00%
2011-07-25 0 3.950 3.950 3.990 3.890 3.950 123,500 482,325 3.9055 1.454 1.454 1.469 1.432 1.454 335,517 1.4376 0.00%
2011-07-22 0 3.950 3.940 3.950 3.950 4.020 84,500 335,590 3.9715 1.454 1.450 1.454 1.454 1.480 229,565 1.4619 0.00%
2011-07-21 0 3.950 3.950 4.040 3.950 3.950 1,000 3,950 3.9500 1.454 1.454 1.487 1.454 1.454 2,717 1.4539 -0.50%
2011-07-20 0 3.970 3.970 4.000 - - 0 0 - 1.461 1.461 1.472 - - 0 - 0.51%
2011-07-19 0 3.950 3.950 4.000 3.900 3.900 50,000 195,000 3.9000 1.454 1.454 1.472 1.436 1.436 135,837 1.4355 0.77%
2011-07-18 0 3.920 3.920 4.090 3.920 3.920 25,000 98,000 3.9200 1.443 1.443 1.505 1.443 1.443 67,919 1.4429 -0.76%
2011-07-15 0 3.950 3.880 3.990 - - 0 0 - 1.454 1.428 1.469 - - 0 - 0.00%
2011-07-14 0 3.950 3.800 3.950 - - 0 0 - 1.454 1.399 1.454 - - 0 - 0.00%
2011-07-13 0 3.950 3.890 4.000 3.900 3.990 1,500 5,895 3.9300 1.454 1.432 1.472 1.436 1.469 4,075 1.4466 1.28%
2011-07-12 0 3.900 3.900 4.000 3.900 4.000 224,000 885,070 3.9512 1.436 1.436 1.472 1.436 1.472 608,550 1.4544 -3.23%
2011-07-11 0 4.030 4.010 4.090 4.010 4.100 70,000 284,470 4.0639 1.483 1.476 1.505 1.476 1.509 190,172 1.4959 2.54%
2011-07-08 0 3.930 3.900 3.990 - - 0 0 - 1.447 1.436 1.469 - - 0 - 0.00%
2011-07-07 0 3.930 3.980 3.990 3.900 3.930 15,000 58,800 3.9200 1.447 1.465 1.469 1.436 1.447 40,751 1.4429 0.00%
2011-07-06 0 3.930 3.880 3.930 3.820 3.960 124,000 487,160 3.9287 1.447 1.428 1.447 1.406 1.458 336,876 1.4461 -0.76%
2011-07-05 0 3.960 3.820 3.960 3.820 3.960 294,000 1,148,680 3.9071 1.458 1.406 1.458 1.406 1.458 798,722 1.4381 4.21%
2011-07-04 0 3.800 3.800 3.950 3.800 3.840 22,000 84,440 3.8382 1.399 1.399 1.454 1.399 1.413 59,768 1.4128 -1.04%
2011-06-30 0 3.840 3.780 3.840 - - 0 0 - 1.413 1.391 1.413 - - 0 - 0.00%
2011-06-29 0 3.840 3.790 3.840 3.840 3.880 152,000 585,480 3.8518 1.413 1.395 1.413 1.413 1.428 412,945 1.4178 0.00%
2011-06-28 0 3.840 3.800 3.950 3.780 3.900 91,000 349,930 3.8454 1.413 1.399 1.454 1.391 1.436 247,223 1.4154 -3.52%
2011-06-27 0 3.980 3.930 3.990 3.980 3.990 30,000 119,680 3.9893 1.465 1.447 1.469 1.465 1.469 81,502 1.4684 -0.50%
2011-06-24 0 4.000 3.990 4.000 3.980 4.000 10,500 41,875 3.9881 1.472 1.469 1.472 1.465 1.472 28,526 1.4680 0.25%
2011-06-23 0 3.990 3.960 4.000 3.990 4.000 20,000 79,900 3.9950 1.469 1.458 1.472 1.469 1.472 54,335 1.4705 -0.25%
2011-06-22 0 4.000 3.940 4.000 4.000 4.100 312,000 1,262,650 4.0470 1.472 1.450 1.472 1.472 1.509 847,623 1.4896 0.00%
2011-06-21 0 4.000 4.000 4.050 4.000 4.450 590,000 2,418,790 4.0996 1.472 1.472 1.491 1.472 1.638 1,602,877 1.5090 -11.50%
2011-06-20 0 4.520 4.400 4.520 4.520 4.580 56,000 254,920 4.5521 1.664 1.620 1.664 1.664 1.686 152,137 1.6756 -3.62%
2011-06-17 0 4.690 4.400 4.690 - - 0 0 - 1.726 1.620 1.726 - - 0 - -2.90%
2011-06-16 0 4.830 4.400 4.830 - - 0 0 - 1.778 1.620 1.778 - - 0 - -0.21%
2011-06-15 0 4.840 4.300 4.840 - - 0 0 - 1.782 1.583 1.782 - - 0 - -0.82%
2011-06-14 0 4.880 4.300 4.880 - - 0 0 - 1.796 1.583 1.796 - - 0 - 0.00%
2011-06-13 0 4.880 4.300 4.880 4.900 4.900 639,500 3,133,550 4.9000 1.796 1.583 1.796 1.804 1.804 1,737,356 1.8036 -0.41%
2011-06-10 0 4.900 4.300 4.900 - - 0 0 - 1.804 1.583 1.804 - - 0 - 0.00%
2011-06-09 0 4.900 4.750 4.900 - - 0 0 - 1.804 1.748 1.804 - - 0 - 0.00%
2011-06-08 0 4.900 4.750 4.900 - - 0 0 - 1.804 1.748 1.804 - - 0 - 0.00%
2011-06-07 0 4.900 4.650 4.900 - - 3,000 13,950 4.6500 1.804 1.712 1.804 - - 8,150 1.7116 0.00%
2011-06-03 0 4.900 4.650 4.900 4.950 4.950 38,500 190,575 4.9500 1.804 1.712 1.804 1.822 1.822 104,595 1.8220 -1.01%
2011-06-02 0 4.950 4.950 5.000 4.880 5.000 15,000 74,355 4.9570 1.822 1.822 1.840 1.796 1.840 40,751 1.8246 -1.00%
2011-06-01 0 5.000 4.880 5.050 5.000 5.000 100,000 500,000 5.0000 1.840 1.796 1.859 1.840 1.840 271,674 1.8404 0.00%
2011-05-31 0 5.000 4.700 5.000 5.000 5.000 250,000 1,250,000 5.0000 1.840 1.730 1.840 1.840 1.840 679,185 1.8404 0.00%
2011-05-30 0 5.000 4.600 5.050 - - 0 0 - 1.840 1.693 1.859 - - 0 - 0.00%
2011-05-27 0 5.000 4.750 5.100 - - 0 0 - 1.840 1.748 1.877 - - 0 - 0.00%
2011-05-26 0 5.000 4.750 5.050 - - 0 0 - 1.840 1.748 1.859 - - 0 - 0.00%
2011-05-25 0 5.000 4.600 5.000 5.000 5.000 45,000 224,640 4.9920 1.840 1.693 1.840 1.840 1.840 122,253 1.8375 0.00%
2011-05-24 0 5.000 5.000 5.050 4.900 5.000 55,000 272,200 4.9491 1.840 1.840 1.859 1.804 1.840 149,421 1.8217 1.21%
2011-05-23 0 4.940 4.800 4.940 - - 0 0 - 1.818 1.767 1.818 - - 0 - 0.00%
2011-05-20 0 4.940 4.750 4.960 4.940 5.000 134,000 666,250 4.9720 1.818 1.748 1.826 1.818 1.840 364,043 1.8301 -2.18%
2011-05-19 0 5.050 5.050 5.080 5.000 5.100 56,000 282,040 5.0364 1.859 1.859 1.870 1.840 1.877 152,137 1.8538 1.00%
2011-05-18 0 5.000 4.980 5.020 4.850 5.000 135,000 665,800 4.9319 1.840 1.833 1.848 1.785 1.840 366,760 1.8154 5.26%
2011-05-17 0 4.750 4.650 4.800 4.750 4.800 34,500 165,375 4.7935 1.748 1.712 1.767 1.748 1.767 93,728 1.7644 -1.04%
2011-05-16 0 4.800 4.700 4.800 4.800 4.800 20,000 96,000 4.8000 1.767 1.730 1.767 1.767 1.767 54,335 1.7668 -2.04%
2011-05-13 0 4.900 4.870 4.900 4.900 4.970 36,000 176,870 4.9131 1.804 1.793 1.804 1.804 1.829 97,803 1.8084 -1.41%
2011-05-12 0 4.970 4.890 4.970 4.980 5.080 43,000 215,290 5.0067 1.829 1.800 1.829 1.833 1.870 116,820 1.8429 -2.55%
2011-05-11 0 5.100 5.010 5.100 4.990 5.200 758,500 3,865,315 5.0960 1.877 1.844 1.877 1.837 1.914 2,060,648 1.8758 -2.86%
2011-05-09 0 5.250 5.030 5.250 5.250 5.250 15,000 78,750 5.2500 1.932 1.851 1.932 1.932 1.932 40,751 1.9325 -0.94%
2011-05-06 0 5.300 5.260 5.380 5.300 5.380 124,500 660,330 5.3039 1.951 1.936 1.980 1.951 1.980 338,234 1.9523 -1.49%
2011-05-05 0 5.380 5.200 5.380 5.390 5.480 125,000 678,735 5.4299 1.980 1.914 1.980 1.984 2.017 339,593 1.9987 -2.71%
2011-05-04 0 5.530 5.530 5.550 5.520 5.630 122,500 680,300 5.5535 2.036 2.036 2.043 2.032 2.072 332,801 2.0442 -2.98%
2011-05-03 0 5.700 5.650 5.800 5.570 5.700 40,500 225,850 5.5765 2.098 2.080 2.135 2.050 2.098 110,028 2.0527 0.18%
2011-04-29 0 5.690 5.670 5.800 5.610 5.800 756,500 4,307,415 5.6939 2.094 2.087 2.135 2.065 2.135 2,055,214 2.0958 0.00%
2011-04-28 0 5.690 5.690 5.700 5.520 5.730 19,000 106,980 5.6305 2.094 2.094 2.098 2.032 2.109 51,618 2.0725 -1.22%
2011-04-27 0 5.760 5.660 5.800 5.670 5.780 460,000 2,628,250 5.7136 2.120 2.083 2.135 2.087 2.128 1,249,701 2.1031 1.77%
2011-04-26 0 5.660 5.660 5.700 5.600 5.900 175,500 1,018,405 5.8029 2.083 2.083 2.098 2.061 2.172 476,788 2.1360 -5.67%
2011-04-21 0 6.000 5.950 6.000 5.900 6.030 104,500 625,160 5.9824 2.209 2.190 2.209 2.172 2.220 283,899 2.2020 -0.83%
2011-04-20 0 6.050 6.050 6.190 6.050 6.050 18,000 108,900 6.0500 2.227 2.227 2.278 2.227 2.227 48,901 2.2269 0.33%
2011-04-19 0 6.030 6.030 6.170 6.030 6.060 27,000 163,160 6.0430 2.220 2.220 2.271 2.220 2.231 73,352 2.2243 -3.37%
2011-04-18 0 6.240 6.150 6.240 6.200 6.240 83,000 517,825 6.2389 2.297 2.264 2.297 2.282 2.297 225,489 2.2964 0.00%
2011-04-15 0 6.240 6.190 6.240 6.210 6.240 577,000 3,594,720 6.2300 2.297 2.278 2.297 2.286 2.297 1,567,559 2.2932 0.16%
2011-04-14 0 6.230 6.230 6.250 6.180 6.230 592,000 3,671,060 6.2011 2.293 2.293 2.301 2.275 2.293 1,608,311 2.2826 -1.11%
2011-04-13 0 6.300 6.230 6.300 6.230 6.300 761,850 4,747,055 6.2310 2.319 2.293 2.319 2.293 2.319 2,069,749 2.2935 -0.79%
2011-04-12 0 6.350 6.300 6.360 6.150 6.400 226,000 1,411,725 6.2466 2.337 2.319 2.341 2.264 2.356 613,983 2.2993 3.42%
2011-04-11 0 6.140 6.140 6.190 6.140 6.220 123,500 761,380 6.1650 2.260 2.260 2.278 2.260 2.290 335,517 2.2693 -0.97%
2011-04-08 0 6.200 6.170 6.200 6.120 6.230 72,000 446,460 6.2008 2.282 2.271 2.282 2.253 2.293 195,605 2.2825 1.64%
2011-04-07 0 6.100 6.100 6.110 6.000 6.100 357,000 2,161,280 6.0540 2.245 2.245 2.249 2.209 2.245 969,876 2.2284 1.16%
2011-04-06 0 6.030 6.000 6.030 5.950 6.050 1,388,500 8,327,940 5.9978 2.220 2.209 2.220 2.190 2.227 3,772,195 2.2077 1.52%
2011-04-04 0 5.940 5.910 5.950 5.900 5.950 1,336,000 7,917,580 5.9263 2.186 2.175 2.190 2.172 2.190 3,629,566 2.1814 0.34%
2011-04-01 0 5.920 5.910 5.930 5.870 5.920 829,500 4,888,150 5.8929 2.179 2.175 2.183 2.161 2.179 2,253,536 2.1691 0.51%
2011-03-31 0 5.890 5.890 5.900 5.870 5.920 283,000 1,668,665 5.8963 2.168 2.168 2.172 2.161 2.179 768,838 2.1704 0.34%
2011-03-30 0 5.870 5.870 5.880 5.760 5.880 2,076,000 12,099,205 5.8281 2.161 2.161 2.164 2.120 2.164 5,639,954 2.1453 2.09%
2011-03-29 0 5.750 5.770 5.780 5.640 5.770 1,378,000 7,884,700 5.7218 2.117 2.124 2.128 2.076 2.124 3,743,669 2.1061 0.35%
2011-03-28 0 5.730 5.760 5.780 5.680 5.770 1,005,000 5,738,650 5.7101 2.109 2.120 2.128 2.091 2.124 2,730,324 2.1018 -0.35%
2011-03-25 0 5.750 5.720 5.740 5.600 5.800 1,551,500 8,815,690 5.6820 2.117 2.105 2.113 2.061 2.135 4,215,023 2.0915 0.88%
2011-03-24 0 5.700 5.670 5.710 5.300 5.760 7,899,500 43,785,140 5.5428 2.098 2.087 2.102 1.951 2.120 21,460,893 2.0402 7.55%
2011-03-23 0 5.300 5.300 5.310 4.980 6.230 32,108,000 173,568,280 5.4058 1.951 1.951 1.955 1.833 2.293 87,229,112 1.9898

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