Lion Rock Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01127  2011-07-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-16 0 1.190 1.180 1.195 - - 92 105 1.1413 1.190 1.180 1.195 - - 92 1.1413 0.00%
2026-09-15 0 1.190 1.185 1.200 1.190 1.200 144,000 171,960 1.1942 1.190 1.185 1.200 1.190 1.200 144,000 1.1942 -1.24%
2026-09-14 0 1.205 1.205 1.210 1.190 1.205 408,000 486,180 1.1916 1.205 1.205 1.210 1.190 1.205 408,000 1.1916 0.84%
2026-09-11 0 1.195 1.195 1.200 1.195 1.195 92,000 109,940 1.1950 1.195 1.195 1.200 1.195 1.195 92,000 1.1950 0.42%
2026-09-10 0 1.190 1.190 1.200 1.190 1.200 84,000 100,040 1.1910 1.190 1.190 1.200 1.190 1.200 84,000 1.1910 -0.83%
2026-09-09 0 1.200 1.200 1.205 1.200 1.215 136,000 163,260 1.2004 1.200 1.200 1.205 1.200 1.215 136,000 1.2004 1.27%
2026-09-08 0 1.215 1.205 1.215 1.200 1.225 784,000 949,400 1.2110 1.185 1.175 1.185 1.170 1.195 803,848 1.1811 0.41%
2026-09-07 0 1.210 1.195 1.210 1.195 1.215 836,000 1,008,260 1.2061 1.180 1.165 1.180 1.165 1.185 857,165 1.1763 0.00%
2026-09-04 0 1.210 1.205 1.210 1.200 1.210 524,000 631,600 1.2053 1.180 1.175 1.180 1.170 1.180 537,266 1.1756 0.41%
2026-09-03 0 1.205 1.200 1.205 1.200 1.220 380,000 457,940 1.2051 1.175 1.170 1.175 1.170 1.190 389,620 1.1753 -0.82%
2026-09-02 0 1.215 1.215 1.260 1.200 1.215 72,000 86,980 1.2081 1.185 1.185 1.229 1.170 1.185 73,823 1.1782 1.25%
2026-09-01 0 1.200 1.195 1.200 1.195 1.210 344,000 413,060 1.2008 1.170 1.165 1.170 1.165 1.180 352,709 1.1711 0.00%
2026-08-31 0 1.200 1.195 1.210 1.200 1.210 916,000 1,101,700 1.2027 1.170 1.165 1.180 1.170 1.180 939,190 1.1730 -0.41%
2026-08-28 0 1.205 1.200 1.210 1.200 1.215 720,000 870,680 1.2093 1.175 1.170 1.180 1.170 1.185 738,228 1.1794 0.42%
2026-08-27 0 1.200 1.200 1.205 - - 0 0 - 1.170 1.170 1.175 - - 0 - 0.42%
2026-08-26 0 1.195 1.195 1.200 1.195 1.200 276,000 330,920 1.1990 1.165 1.165 1.170 1.165 1.170 282,987 1.1694 -0.83%
2026-08-25 0 1.205 1.195 1.205 1.195 1.205 40,000 48,060 1.2015 1.175 1.165 1.175 1.165 1.175 41,013 1.1718 0.42%
2026-08-24 0 1.200 1.195 1.200 1.195 1.210 400,000 480,700 1.2018 1.170 1.165 1.170 1.165 1.180 410,127 1.1721 -0.41%
2026-08-21 0 1.205 1.200 1.205 1.205 1.210 300,000 362,560 1.2085 1.175 1.170 1.175 1.175 1.180 307,595 1.1787 0.42%
2026-08-20 0 1.200 1.195 1.210 1.200 1.205 628,000 754,640 1.2017 1.170 1.165 1.180 1.170 1.175 643,899 1.1720 0.00%
2026-08-19 0 1.200 1.200 1.205 1.195 1.200 100,000 119,740 1.1974 1.170 1.170 1.175 1.165 1.170 102,532 1.1678 0.84%
2026-08-18 0 1.190 1.190 1.195 1.185 1.205 512,000 610,040 1.1915 1.161 1.161 1.165 1.156 1.175 524,962 1.1621 -1.24%
2026-08-17 0 1.205 1.200 1.210 1.190 1.205 376,000 449,340 1.1951 1.175 1.170 1.180 1.161 1.175 385,519 1.1655 0.00%
2026-08-14 0 1.205 1.195 1.205 - - 0 0 - 1.175 1.165 1.175 - - 0 - 0.00%
2026-08-13 0 1.205 1.195 1.205 1.200 1.205 8,000 9,620 1.2025 1.175 1.165 1.175 1.170 1.175 8,203 1.1728 0.84%
2026-08-12 0 1.195 1.195 1.200 1.195 1.200 332,000 397,740 1.1980 1.165 1.165 1.170 1.165 1.170 340,405 1.1684 -0.83%
2026-08-11 0 1.205 1.195 1.210 1.200 1.205 44,000 52,920 1.2027 1.175 1.165 1.180 1.170 1.175 45,114 1.1730 0.00%
2026-08-10 0 1.205 1.195 1.205 1.200 1.205 20,000 24,040 1.2020 1.175 1.165 1.175 1.170 1.175 20,506 1.1723 0.84%
2026-08-07 0 1.195 1.195 1.205 - - 0 0 - 1.165 1.165 1.175 - - 0 - 0.00%
2026-08-06 0 1.195 1.195 1.200 1.195 1.200 336,000 402,920 1.1992 1.165 1.165 1.170 1.165 1.170 344,506 1.1696 -0.42%
2026-08-05 0 1.200 1.195 1.200 1.195 1.200 60,000 71,800 1.1967 1.170 1.165 1.170 1.165 1.170 61,519 1.1671 0.00%
2026-08-04 0 1.200 1.195 1.200 1.195 1.200 208,000 249,520 1.1996 1.170 1.165 1.170 1.165 1.170 213,266 1.1700 0.00%
2026-08-03 0 1.200 1.200 1.210 1.200 1.205 20,000 24,080 1.2040 1.170 1.170 1.180 1.170 1.175 20,506 1.1743 0.00%
2026-07-31 0 1.200 1.190 1.200 1.200 1.200 80,000 96,000 1.2000 1.170 1.161 1.170 1.170 1.170 82,025 1.1704 0.00%
2026-07-30 0 1.200 1.200 1.210 1.200 1.200 4,000 4,800 1.2000 1.170 1.170 1.180 1.170 1.170 4,101 1.1704 0.00%
2026-07-29 0 1.200 1.200 1.210 - - 0 0 - 1.170 1.170 1.180 - - 0 - 0.00%
2026-07-28 0 1.200 1.190 1.210 1.200 1.210 584,000 703,400 1.2045 1.170 1.161 1.180 1.170 1.180 598,785 1.1747 0.00%
2026-07-27 0 1.200 1.200 1.210 1.200 1.210 28,000 33,640 1.2014 1.170 1.170 1.180 1.170 1.180 28,709 1.1718 -0.83%
2026-07-24 0 1.210 1.200 1.210 1.210 1.210 4,000 4,840 1.2100 1.180 1.170 1.180 1.180 1.180 4,101 1.1801 0.00%
2026-07-23 0 1.210 1.200 1.210 1.210 1.210 32,016 38,737 1.2099 1.180 1.170 1.180 1.180 1.180 32,827 1.1801 0.83%
2026-07-22 0 1.200 1.200 1.220 1.200 1.210 44,000 53,200 1.2091 1.170 1.170 1.190 1.170 1.180 45,114 1.1792 0.00%
2026-07-21 0 1.200 1.200 1.210 1.200 1.210 348,000 417,760 1.2005 1.170 1.170 1.180 1.170 1.180 356,810 1.1708 -0.83%
2026-07-20 0 1.210 1.200 1.210 1.190 1.210 368,000 442,680 1.2029 1.180 1.170 1.180 1.161 1.180 377,316 1.1732 0.00%
2026-07-17 0 1.210 1.200 1.210 1.200 1.210 260,000 314,480 1.2095 1.180 1.170 1.180 1.170 1.180 266,582 1.1797 0.00%
2026-07-16 0 1.210 1.210 1.220 1.200 1.210 1,032,000 1,248,680 1.2100 1.180 1.180 1.190 1.170 1.180 1,058,127 1.1801 0.00%
2026-07-15 0 1.210 1.200 1.210 1.200 1.210 296,000 357,840 1.2089 1.180 1.170 1.180 1.170 1.180 303,494 1.1791 0.00%
2026-07-14 0 1.210 1.200 1.210 1.200 1.220 248,000 300,120 1.2102 1.180 1.170 1.180 1.170 1.190 254,278 1.1803 -0.82%
2026-07-13 0 1.220 1.210 1.220 - - 0 0 - 1.190 1.180 1.190 - - 0 - 0.00%
2026-07-10 0 1.220 1.210 1.230 1.210 1.220 224,000 273,120 1.2193 1.190 1.180 1.200 1.180 1.190 229,671 1.1892 0.00%
2026-07-09 0 1.220 1.210 1.220 1.220 1.220 84,000 102,480 1.2200 1.190 1.180 1.190 1.190 1.190 86,127 1.1899 0.00%
2026-07-08 0 1.220 1.220 1.230 1.220 1.220 136,016 165,938 1.2200 1.190 1.190 1.200 1.190 1.190 139,459 1.1899 0.00%
2026-07-07 0 1.220 1.210 1.220 1.210 1.220 96,016 116,898 1.2175 1.190 1.180 1.190 1.180 1.190 98,447 1.1874 0.83%
2026-07-06 0 1.210 1.210 1.220 1.210 1.220 212,000 258,440 1.2191 1.180 1.180 1.190 1.180 1.190 217,367 1.1890 -0.82%
2026-07-03 0 1.220 1.210 1.230 1.220 1.220 140,000 170,800 1.2200 1.190 1.180 1.200 1.190 1.190 143,544 1.1899 0.00%
2026-07-02 0 1.220 1.210 1.220 1.210 1.220 228,000 277,880 1.2188 1.190 1.180 1.190 1.180 1.190 233,772 1.1887 -0.81%
2026-06-30 0 1.230 1.220 1.230 - - 0 0 - 1.200 1.190 1.200 - - 0 - 0.00%
2026-06-29 0 1.230 1.220 1.230 1.230 1.230 88,000 108,240 1.2300 1.200 1.190 1.200 1.200 1.200 90,228 1.1996 0.82%
2026-06-26 0 1.220 1.210 1.220 1.210 1.240 276,000 337,160 1.2216 1.190 1.180 1.190 1.180 1.209 282,987 1.1914 0.83%
2026-06-25 0 1.210 1.210 1.220 1.210 1.220 160,000 194,480 1.2155 1.180 1.180 1.190 1.180 1.190 164,051 1.1855 -1.63%
2026-06-24 0 1.230 1.200 1.230 1.220 1.230 80,000 98,200 1.2275 1.200 1.170 1.200 1.190 1.200 82,025 1.1972 -0.81%
2026-06-23 0 1.240 1.230 1.240 1.220 1.250 216,000 267,000 1.2361 1.209 1.200 1.209 1.190 1.219 221,468 1.2056 -0.80%
2026-06-22 0 1.250 1.240 1.250 1.240 1.250 232,000 288,240 1.2424 1.219 1.209 1.219 1.209 1.219 237,873 1.2117 0.00%
2026-06-18 0 1.250 1.240 1.250 1.240 1.250 244,000 304,920 1.2497 1.219 1.209 1.219 1.209 1.219 250,177 1.2188 0.00%
2026-06-17 0 1.250 1.240 1.260 1.250 1.250 172,000 215,000 1.2500 1.219 1.209 1.229 1.219 1.219 176,354 1.2191 0.00%
2026-06-16 0 1.250 1.250 1.260 1.250 1.260 188,000 235,560 1.2530 1.219 1.219 1.229 1.219 1.229 192,759 1.2220 -0.79%
2026-06-15 0 1.260 1.260 1.270 1.260 1.270 130,720 165,225 1.2640 1.229 1.229 1.239 1.229 1.239 134,029 1.2328 -0.79%
2026-06-12 0 1.270 1.260 1.270 1.270 1.270 68,000 86,240 1.2682 1.239 1.229 1.239 1.239 1.239 69,722 1.2369 -0.78%
2026-06-11 0 1.280 1.250 1.280 1.240 1.280 208,000 261,600 1.2577 1.248 1.219 1.248 1.209 1.248 213,266 1.2266 1.59%
2026-06-10 0 1.260 1.250 1.260 1.260 1.260 148,000 186,480 1.2600 1.229 1.219 1.229 1.229 1.229 151,747 1.2289 0.80%
2026-06-09 0 1.250 1.250 1.270 1.250 1.260 120,000 150,160 1.2513 1.219 1.219 1.239 1.219 1.229 123,038 1.2204 -0.79%
2026-06-08 0 1.260 1.250 1.270 1.250 1.260 280,000 351,000 1.2536 1.229 1.219 1.239 1.219 1.229 287,089 1.2226 0.00%
2026-06-05 0 1.260 1.260 1.270 1.250 1.260 376,000 473,280 1.2587 1.229 1.229 1.239 1.219 1.229 385,519 1.2276 -1.56%
2026-06-04 0 1.280 1.270 1.280 1.280 1.280 818,040 1,046,989 1.2799 1.248 1.239 1.248 1.248 1.248 838,750 1.2483 0.79%
2026-06-03 0 1.270 1.270 1.280 1.270 1.270 60,000 76,200 1.2700 1.239 1.239 1.248 1.239 1.239 61,519 1.2386 0.00%
2026-06-02 0 1.270 1.270 1.280 1.260 1.270 280,000 351,840 1.2566 1.239 1.239 1.248 1.229 1.239 287,089 1.2255 0.00%
2026-06-01 0 1.270 1.270 1.280 1.260 1.280 240,000 304,040 1.2668 1.239 1.239 1.248 1.229 1.248 246,076 1.2356 0.00%
2026-05-29 0 1.270 1.260 1.270 1.260 1.280 228,000 289,200 1.2684 1.239 1.229 1.239 1.229 1.248 233,772 1.2371 -0.78%
2026-05-28 0 1.280 1.260 1.280 1.260 1.280 329,360 419,032 1.2723 1.248 1.229 1.248 1.229 1.248 337,698 1.2408 0.00%
2026-05-27 0 1.280 1.270 1.290 1.280 1.290 464,000 595,440 1.2833 1.248 1.239 1.258 1.248 1.258 475,747 1.2516 0.00%
2026-05-26 0 1.280 1.280 1.290 1.280 1.280 236,000 302,080 1.2800 1.248 1.248 1.258 1.248 1.248 241,975 1.2484 -0.78%
2026-05-22 0 1.290 1.280 1.290 1.280 1.290 120,000 154,400 1.2867 1.258 1.248 1.258 1.248 1.258 123,038 1.2549 0.78%
2026-05-21 0 1.280 1.280 1.290 1.280 1.280 120,000 154,640 1.2887 1.248 1.248 1.258 1.248 1.248 123,038 1.2568 -0.78%
2026-05-20 0 1.290 1.290 1.300 1.280 1.300 268,200 346,300 1.2912 1.258 1.258 1.268 1.248 1.268 274,990 1.2593 0.00%
2026-05-19 0 1.290 1.290 1.300 1.290 1.300 148,000 191,400 1.2932 1.258 1.258 1.268 1.258 1.268 151,747 1.2613 0.78%
2026-05-18 0 1.280 1.270 1.280 1.280 1.300 1,024,000 1,327,280 1.2962 1.248 1.239 1.248 1.248 1.268 1,049,924 1.2642 0.00%
2026-05-15 0 1.280 1.280 1.300 1.280 1.300 244,000 314,640 1.2895 1.248 1.248 1.268 1.248 1.268 250,177 1.2577 0.00%
2026-05-14 0 1.280 1.280 1.290 1.280 1.290 64,000 82,520 1.2894 1.248 1.248 1.258 1.248 1.258 65,620 1.2575 0.00%
2026-05-13 0 1.280 1.280 1.290 1.280 1.290 28,000 36,080 1.2886 1.248 1.248 1.258 1.248 1.258 28,709 1.2568 0.00%
2026-05-12 0 1.280 1.280 1.290 1.280 1.300 452,000 584,040 1.2921 1.248 1.248 1.258 1.248 1.268 463,443 1.2602 -1.54%
2026-05-11 0 1.300 1.290 1.300 1.280 1.300 888,000 1,145,800 1.2903 1.268 1.258 1.268 1.248 1.268 910,481 1.2585 0.78%
2026-05-08 0 1.290 1.280 1.300 1.270 1.300 364,000 467,600 1.2846 1.258 1.248 1.268 1.239 1.268 373,215 1.2529 0.00%
2026-05-07 0 1.290 1.280 1.300 1.280 1.290 56,000 72,200 1.2893 1.258 1.248 1.268 1.248 1.258 57,418 1.2575 0.78%
2026-05-06 0 1.280 1.280 1.300 1.280 1.290 108,000 138,680 1.2841 1.248 1.248 1.268 1.248 1.258 110,734 1.2524 0.00%
2026-05-05 0 1.280 1.270 1.320 1.270 1.300 718,910 926,106 1.2882 1.248 1.239 1.287 1.239 1.268 737,110 1.2564 -0.78%
2026-05-04 0 1.290 1.280 1.290 1.260 1.290 280,695 359,461 1.2806 1.258 1.248 1.258 1.229 1.258 287,801 1.2490 0.00%
2026-04-30 0 1.290 1.270 1.300 1.290 1.290 48,000 61,920 1.2900 1.258 1.239 1.268 1.258 1.258 49,215 1.2581 0.78%
2026-04-29 0 1.280 1.270 1.290 1.280 1.280 200,000 255,840 1.2792 1.248 1.239 1.258 1.248 1.248 205,063 1.2476 0.00%
2026-04-28 0 1.280 1.280 1.290 1.280 1.280 332,000 428,240 1.2899 1.248 1.248 1.258 1.248 1.248 340,405 1.2580 -0.78%
2026-04-27 0 1.290 1.290 1.300 1.290 1.310 76,000 98,960 1.3021 1.258 1.258 1.268 1.258 1.278 77,924 1.2700 0.00%
2026-04-24 0 1.290 1.290 1.300 1.290 1.300 116,092 150,875 1.2996 1.258 1.258 1.268 1.258 1.268 119,031 1.2675 0.00%
2026-04-23 0 1.290 1.290 1.300 1.290 1.300 44,000 57,080 1.2973 1.258 1.258 1.268 1.258 1.268 45,114 1.2652 -0.77%
2026-04-22 0 1.300 1.300 1.310 1.250 1.300 360,000 459,560 1.2766 1.268 1.268 1.278 1.219 1.268 369,114 1.2450 -0.76%
2026-04-21 0 1.310 1.290 1.310 1.300 1.310 264,000 344,320 1.3042 1.278 1.258 1.278 1.268 1.278 270,684 1.2720 0.77%
2026-04-20 0 1.300 1.300 1.310 1.300 1.300 96,000 124,920 1.3013 1.268 1.268 1.278 1.268 1.268 98,430 1.2691 0.78%
2026-04-17 0 1.290 1.280 1.300 1.270 1.300 216,000 278,640 1.2900 1.258 1.248 1.268 1.239 1.268 221,468 1.2581 0.00%
2026-04-16 0 1.290 1.280 1.290 1.280 1.290 56,000 71,840 1.2829 1.258 1.248 1.258 1.248 1.258 57,418 1.2512 0.00%
2026-04-15 0 1.290 1.280 1.290 1.290 1.300 516,000 666,920 1.2925 1.258 1.248 1.258 1.258 1.268 529,063 1.2606 1.57%
2026-04-14 0 1.360 1.350 1.380 1.350 1.370 140,092 189,561 1.3531 1.239 1.230 1.257 1.230 1.248 153,818 1.2324 0.00%
2026-04-13 0 1.360 1.350 1.360 1.350 1.360 64,000 86,600 1.3531 1.239 1.230 1.239 1.230 1.239 70,271 1.2324 0.74%
2026-04-10 0 1.350 1.350 1.380 1.340 1.360 596,000 807,160 1.3543 1.230 1.230 1.257 1.220 1.239 654,394 1.2334 0.00%
2026-04-09 0 1.350 1.350 1.360 1.340 1.360 263,200 356,112 1.3530 1.230 1.230 1.239 1.220 1.239 288,987 1.2323 0.00%
2026-04-08 0 1.350 1.320 1.350 1.320 1.350 260,000 349,560 1.3445 1.230 1.202 1.230 1.202 1.230 285,474 1.2245 2.27%
2026-04-02 0 1.320 1.310 1.320 1.250 1.350 596,000 770,080 1.2921 1.202 1.193 1.202 1.138 1.230 654,394 1.1768 -2.22%
2026-04-01 0 1.350 1.340 1.350 1.340 1.350 472,000 634,160 1.3436 1.230 1.220 1.230 1.220 1.230 518,245 1.2237 1.50%
2026-03-31 0 1.330 1.320 1.330 1.300 1.330 564,000 747,120 1.3247 1.211 1.202 1.211 1.184 1.211 619,259 1.2065 1.53%
2026-03-30 0 1.310 1.300 1.320 1.310 1.320 216,000 283,200 1.3111 1.193 1.184 1.202 1.193 1.202 237,163 1.1941 -0.76%
2026-03-27 0 1.320 1.320 1.330 1.320 1.330 44,000 58,480 1.3291 1.202 1.202 1.211 1.202 1.211 48,311 1.2105 -0.75%
2026-03-26 0 1.330 1.320 1.330 1.330 1.330 400,000 532,000 1.3300 1.211 1.202 1.211 1.211 1.211 439,191 1.2113 0.00%
2026-03-25 0 1.330 1.300 1.330 1.320 1.330 60,000 79,720 1.3287 1.211 1.184 1.211 1.202 1.211 65,879 1.2101 2.31%
2026-03-24 0 1.300 1.300 1.320 1.290 1.300 84,000 108,480 1.2914 1.184 1.184 1.202 1.175 1.184 92,230 1.1762 0.78%
2026-03-23 0 1.290 1.280 1.290 1.290 1.310 820,000 1,072,400 1.3078 1.175 1.166 1.175 1.175 1.193 900,341 1.1911 0.00%
2026-03-20 0 1.290 1.290 1.310 1.290 1.320 2,292,000 2,999,840 1.3088 1.175 1.175 1.193 1.175 1.202 2,516,563 1.1920 -1.53%
2026-03-19 0 1.310 1.300 1.320 1.310 1.320 55,800 73,344 1.3144 1.193 1.184 1.202 1.193 1.202 61,267 1.1971 -0.76%
2026-03-18 0 1.320 1.320 1.330 1.320 1.330 184,000 244,480 1.3287 1.202 1.202 1.211 1.202 1.211 202,028 1.2101 0.76%
2026-03-17 0 1.310 1.310 1.320 1.300 1.330 468,000 614,280 1.3126 1.193 1.193 1.202 1.184 1.211 513,853 1.1954 0.00%
2026-03-16 0 1.310 1.310 1.320 1.310 1.320 96,000 125,840 1.3108 1.193 1.193 1.202 1.193 1.202 105,406 1.1939 0.77%
2026-03-13 0 1.300 1.300 1.320 1.300 1.330 556,000 727,080 1.3077 1.184 1.184 1.202 1.184 1.211 610,475 1.1910 -0.76%
2026-03-12 0 1.310 1.310 1.330 1.310 1.330 340,000 450,680 1.3255 1.193 1.193 1.211 1.193 1.211 373,312 1.2072 0.00%
2026-03-11 0 1.310 1.310 1.320 1.310 1.330 188,000 248,960 1.3243 1.193 1.193 1.202 1.193 1.211 206,420 1.2061 0.00%
2026-03-10 0 1.310 1.310 1.330 1.310 1.330 416,000 549,080 1.3199 1.193 1.193 1.211 1.193 1.211 456,758 1.2021 -0.76%
2026-03-09 0 1.320 1.320 1.330 1.310 1.330 320,000 421,000 1.3156 1.202 1.202 1.211 1.193 1.211 351,353 1.1982 -0.75%
2026-03-06 0 1.330 1.330 1.340 1.330 1.350 144,000 193,080 1.3408 1.211 1.211 1.220 1.211 1.230 158,109 1.2212 -0.75%
2026-03-05 0 1.340 1.320 1.340 1.330 1.350 92,000 123,560 1.3430 1.220 1.202 1.220 1.211 1.230 101,014 1.2232 0.75%
2026-03-04 0 1.330 1.330 1.340 1.320 1.350 440,000 591,000 1.3432 1.211 1.211 1.220 1.202 1.230 483,110 1.2233 -0.75%
2026-03-03 0 1.340 1.340 1.350 1.300 1.350 456,000 601,440 1.3189 1.220 1.220 1.230 1.184 1.230 500,677 1.2013 -0.74%
2026-03-02 0 1.350 1.350 1.360 1.350 1.360 52,000 70,600 1.3577 1.230 1.230 1.239 1.230 1.239 57,095 1.2365 -0.74%
2026-02-27 0 1.360 1.360 1.370 1.350 1.370 108,000 147,080 1.3619 1.239 1.239 1.248 1.230 1.248 118,581 1.2403 0.00%
2026-02-26 0 1.360 1.340 1.360 1.360 1.360 132,000 179,520 1.3600 1.239 1.220 1.239 1.239 1.239 144,933 1.2386 0.00%
2026-02-25 0 1.360 1.350 1.360 1.350 1.360 96,000 130,520 1.3596 1.239 1.230 1.239 1.230 1.239 105,406 1.2383 0.00%
2026-02-24 0 1.360 1.350 1.360 1.360 1.360 80,000 108,800 1.3600 1.239 1.230 1.239 1.239 1.239 87,838 1.2386 0.00%
2026-02-23 0 1.360 1.360 1.380 1.350 1.360 232,000 315,480 1.3598 1.239 1.239 1.257 1.230 1.239 254,731 1.2385 0.74%
2026-02-20 0 1.350 1.340 1.380 1.350 1.370 364,000 492,520 1.3531 1.230 1.220 1.257 1.230 1.248 399,664 1.2323 0.75%
2026-02-16 0 1.340 1.330 1.350 - - 0 0 - 1.220 1.211 1.230 - - 0 - 0.00%
2026-02-13 0 1.340 1.340 1.350 1.340 1.350 116,000 156,560 1.3497 1.220 1.220 1.230 1.220 1.230 127,365 1.2292 0.00%
2026-02-12 0 1.340 1.330 1.340 1.340 1.350 212,000 284,200 1.3406 1.220 1.211 1.220 1.220 1.230 232,771 1.2209 -0.74%
2026-02-11 0 1.350 1.340 1.350 1.350 1.360 204,000 275,800 1.3520 1.230 1.220 1.230 1.230 1.239 223,987 1.2313 0.00%
2026-02-10 0 1.350 1.340 1.350 1.350 1.350 60,000 81,000 1.3500 1.230 1.220 1.230 1.230 1.230 65,879 1.2295 0.75%
2026-02-09 0 1.340 1.330 1.340 1.340 1.340 484,000 648,520 1.3399 1.220 1.211 1.220 1.220 1.220 531,421 1.2204 0.00%
2026-02-06 0 1.340 1.330 1.340 1.340 1.340 144,000 192,960 1.3400 1.220 1.211 1.220 1.220 1.220 158,109 1.2204 0.00%
2026-02-05 0 1.340 1.340 1.350 - - 8,000 10,640 1.3300 1.220 1.220 1.230 - - 8,784 1.2113 0.00%
2026-02-04 0 1.340 1.330 1.340 1.340 1.350 208,000 278,760 1.3402 1.220 1.211 1.220 1.220 1.230 228,379 1.2206 0.75%
2026-02-03 0 1.330 1.330 1.340 1.330 1.340 88,000 117,840 1.3391 1.211 1.211 1.220 1.211 1.220 96,622 1.2196 0.00%
2026-02-02 0 1.330 1.320 1.330 1.320 1.340 208,000 276,920 1.3313 1.211 1.202 1.211 1.202 1.220 228,379 1.2125 -0.75%
2026-01-30 0 1.340 1.330 1.340 1.340 1.350 196,000 263,640 1.3451 1.220 1.211 1.220 1.220 1.230 215,203 1.2251 0.00%
2026-01-29 0 1.340 1.330 1.370 1.340 1.360 252,000 338,400 1.3429 1.220 1.211 1.248 1.220 1.239 276,690 1.2230 0.00%
2026-01-28 0 1.340 1.330 1.340 1.340 1.400 296,000 398,000 1.3446 1.220 1.211 1.220 1.220 1.275 325,001 1.2246 0.00%
2026-01-27 0 1.340 1.330 1.340 1.330 1.350 72,000 96,840 1.3450 1.220 1.211 1.220 1.211 1.230 79,054 1.2250 0.75%
2026-01-26 0 1.330 1.330 1.340 1.330 1.340 228,000 305,160 1.3384 1.211 1.211 1.220 1.211 1.220 250,339 1.2190 0.76%
2026-01-23 0 1.320 1.320 1.330 1.320 1.340 144,000 190,840 1.3253 1.202 1.202 1.211 1.202 1.220 158,109 1.2070 -0.75%
2026-01-22 0 1.330 1.330 1.340 1.320 1.350 812,000 1,075,640 1.3247 1.211 1.211 1.220 1.202 1.230 891,557 1.2065 -0.75%
2026-01-21 0 1.340 1.330 1.340 1.330 1.360 236,000 316,320 1.3403 1.220 1.211 1.220 1.211 1.239 259,122 1.2207 -1.47%
2026-01-20 0 1.360 1.340 1.360 - - 0 0 - 1.239 1.220 1.239 - - 0 - 0.00%
2026-01-19 0 1.360 1.340 1.360 1.350 1.380 384,000 527,720 1.3743 1.239 1.220 1.239 1.230 1.257 421,623 1.2516 2.26%
2026-01-16 0 1.330 1.330 1.340 1.330 1.360 484,000 651,200 1.3455 1.211 1.211 1.220 1.211 1.239 531,421 1.2254 -1.48%
2026-01-15 0 1.350 1.350 1.360 1.350 1.360 200,000 271,920 1.3596 1.230 1.230 1.239 1.230 1.239 219,595 1.2383 -0.74%
2026-01-14 0 1.360 1.350 1.360 1.350 1.370 128,000 174,240 1.3613 1.239 1.230 1.239 1.230 1.248 140,541 1.2398 0.00%
2026-01-13 0 1.360 1.350 1.360 1.340 1.360 532,000 718,360 1.3503 1.239 1.230 1.239 1.220 1.239 584,124 1.2298 0.74%
2026-01-12 0 1.350 1.350 1.360 1.350 1.370 128,000 174,080 1.3600 1.230 1.230 1.239 1.230 1.248 140,541 1.2386 0.75%
2026-01-09 0 1.340 1.340 1.350 1.340 1.360 416,000 563,600 1.3548 1.220 1.220 1.230 1.220 1.239 456,758 1.2339 -0.74%
2026-01-08 0 1.350 1.350 1.370 1.350 1.350 8,000 10,800 1.3500 1.230 1.230 1.248 1.230 1.230 8,784 1.2295 0.00%
2026-01-07 0 1.350 1.350 1.370 1.350 1.380 132,000 179,080 1.3567 1.230 1.230 1.248 1.230 1.257 144,933 1.2356 -2.17%
2026-01-06 0 1.380 1.370 1.380 1.360 1.380 290,000 397,080 1.3692 1.257 1.248 1.257 1.239 1.257 318,413 1.2471 0.00%
2026-01-05 0 1.380 1.370 1.380 1.370 1.380 124,000 171,000 1.3790 1.257 1.248 1.257 1.248 1.257 136,149 1.2560 0.73%
2026-01-02 0 1.370 1.370 1.380 1.370 1.380 398,000 547,760 1.3763 1.248 1.248 1.257 1.248 1.257 436,995 1.2535 -0.72%
2025-12-31 0 1.380 1.370 1.390 - - 0 0 - 1.257 1.248 1.266 - - 0 - 0.00%
2025-12-30 0 1.380 1.360 1.380 - - 0 0 - 1.257 1.239 1.257 - - 0 - 0.00%
2025-12-29 0 1.380 1.380 1.400 1.360 1.400 456,000 628,240 1.3777 1.257 1.257 1.275 1.239 1.275 500,677 1.2548 -0.72%
2025-12-24 0 1.390 1.390 1.420 1.380 1.420 539,860 756,251 1.4008 1.266 1.266 1.293 1.257 1.293 592,754 1.2758 -0.71%
2025-12-23 0 1.400 1.380 1.400 1.400 1.400 284,000 397,600 1.4000 1.275 1.257 1.275 1.275 1.275 311,825 1.2751 0.00%
2025-12-22 0 1.400 1.390 1.410 1.390 1.410 1,200,000 1,680,080 1.4001 1.275 1.266 1.284 1.266 1.284 1,317,572 1.2751 0.00%
2025-12-19 0 1.400 1.390 1.410 1.380 1.440 632,000 884,360 1.3993 1.275 1.266 1.284 1.257 1.312 693,921 1.2744 0.00%
2025-12-18 0 1.400 1.400 1.420 1.390 1.420 368,000 517,320 1.4058 1.275 1.275 1.293 1.266 1.293 404,055 1.2803 0.00%
2025-12-17 0 1.400 1.390 1.400 1.390 1.410 312,000 436,640 1.3995 1.275 1.266 1.275 1.266 1.284 342,569 1.2746 1.45%
2025-12-16 0 1.380 1.380 1.400 1.380 1.420 176,000 245,840 1.3968 1.257 1.257 1.275 1.257 1.293 193,244 1.2722 -1.43%
2025-12-15 0 1.400 1.390 1.400 1.400 1.430 616,000 875,440 1.4212 1.275 1.266 1.275 1.275 1.302 676,354 1.2944 0.00%
2025-12-12 0 1.400 1.400 1.420 1.400 1.420 516,000 724,200 1.4035 1.275 1.275 1.293 1.275 1.293 566,556 1.2782 -0.71%
2025-12-11 0 1.410 1.400 1.410 1.400 1.420 1,620,000 2,271,760 1.4023 1.284 1.275 1.284 1.275 1.293 1,778,722 1.2772 0.71%
2025-12-10 0 1.400 1.390 1.400 1.390 1.410 288,000 404,080 1.4031 1.275 1.266 1.275 1.266 1.284 316,217 1.2779 -0.71%
2025-12-09 0 1.410 1.390 1.410 1.390 1.430 2,976,032 4,162,003 1.3985 1.284 1.266 1.284 1.266 1.302 3,267,614 1.2737 0.71%
2025-12-08 0 1.400 1.400 1.410 1.370 1.410 2,216,280 3,087,619 1.3932 1.275 1.275 1.284 1.248 1.284 2,433,424 1.2688 0.72%
2025-12-05 0 1.390 1.380 1.390 1.370 1.390 1,722,720 2,377,352 1.3800 1.266 1.257 1.266 1.248 1.266 1,891,506 1.2569 2.21%
2025-12-04 0 1.360 1.360 1.370 1.330 1.360 376,000 506,760 1.3478 1.239 1.239 1.248 1.211 1.239 412,839 1.2275 1.49%
2025-12-03 0 1.340 1.320 1.340 1.320 1.340 296,000 395,000 1.3345 1.220 1.202 1.220 1.202 1.220 325,001 1.2154 2.29%
2025-12-02 0 1.310 1.310 1.320 1.300 1.320 216,000 284,200 1.3157 1.193 1.193 1.202 1.184 1.202 237,163 1.1983 -2.24%
2025-12-01 0 1.340 1.320 1.340 1.290 1.360 782,000 1,028,280 1.3149 1.220 1.202 1.220 1.175 1.239 858,618 1.1976 3.08%
2025-11-28 0 1.300 1.290 1.320 1.300 1.300 96,000 124,800 1.3000 1.184 1.175 1.202 1.184 1.184 105,406 1.1840 -1.52%
2025-11-27 0 1.320 1.300 1.320 1.300 1.320 356,000 464,480 1.3047 1.202 1.184 1.202 1.184 1.202 390,880 1.1883 0.76%
2025-11-26 0 1.310 1.300 1.310 1.290 1.310 60,000 77,760 1.2960 1.193 1.184 1.193 1.175 1.193 65,879 1.1804 2.34%
2025-11-25 0 1.280 1.280 1.290 1.280 1.310 1,104,000 1,420,800 1.2870 1.166 1.166 1.175 1.166 1.193 1,212,166 1.1721 -0.78%
2025-11-24 0 1.290 1.280 1.300 1.290 1.300 80,000 103,760 1.2970 1.175 1.166 1.184 1.175 1.184 87,838 1.1813 0.00%
2025-11-21 0 1.290 1.280 1.290 1.290 1.300 696,000 898,320 1.2907 1.175 1.166 1.175 1.175 1.184 764,192 1.1755 0.00%
2025-11-20 0 1.290 1.290 1.300 1.290 1.310 3,636,000 4,726,640 1.3000 1.175 1.175 1.184 1.175 1.193 3,992,243 1.1840 0.00%
2025-11-19 0 1.290 1.280 1.290 1.290 1.310 5,564,000 7,195,760 1.2933 1.175 1.166 1.175 1.175 1.193 6,109,142 1.1779 -1.53%
2025-11-18 0 1.310 1.300 1.320 1.280 1.310 3,136,000 4,046,360 1.2903 1.193 1.184 1.202 1.166 1.193 3,443,255 1.1752 1.55%
2025-11-17 0 1.290 1.280 1.290 1.280 1.290 648,000 835,360 1.2891 1.175 1.166 1.175 1.166 1.175 711,489 1.1741 0.78%
2025-11-14 0 1.280 1.270 1.280 1.280 1.300 1,504,000 1,930,440 1.2835 1.166 1.157 1.166 1.166 1.184 1,651,357 1.1690 0.00%
2025-11-13 0 1.280 1.280 1.290 1.280 1.300 684,000 882,080 1.2896 1.166 1.166 1.175 1.166 1.184 751,016 1.1745 -0.78%
2025-11-12 0 1.290 1.290 1.330 1.290 1.300 2,044,000 2,637,080 1.2902 1.175 1.175 1.211 1.175 1.184 2,244,264 1.1750 -0.77%
2025-11-11 0 1.300 1.290 1.320 1.290 1.300 892,000 1,152,960 1.2926 1.184 1.175 1.202 1.175 1.184 979,395 1.1772 0.78%
2025-11-10 0 1.290 1.290 1.300 1.290 1.320 200,000 260,560 1.3028 1.175 1.175 1.184 1.175 1.202 219,595 1.1865 -1.53%
2025-11-07 0 1.310 1.300 1.310 1.310 1.310 132,000 172,920 1.3100 1.193 1.184 1.193 1.193 1.193 144,933 1.1931 0.77%
2025-11-06 0 1.300 1.290 1.300 1.280 1.300 256,000 332,400 1.2984 1.184 1.175 1.184 1.166 1.184 281,082 1.1826 0.78%
2025-11-05 0 1.290 1.280 1.290 1.290 1.310 268,000 345,880 1.2906 1.175 1.166 1.175 1.175 1.193 294,258 1.1754 -0.77%
2025-11-04 0 1.300 1.300 1.320 1.300 1.340 680,000 898,600 1.3215 1.184 1.184 1.202 1.184 1.220 746,624 1.2036 -1.52%
2025-11-03 0 1.320 1.300 1.320 1.290 1.330 338,000 444,280 1.3144 1.202 1.184 1.202 1.175 1.211 371,116 1.1971 2.33%
2025-10-31 0 1.290 1.280 1.290 1.280 1.300 372,000 480,000 1.2903 1.175 1.166 1.175 1.166 1.184 408,447 1.1752 -0.77%
2025-10-30 0 1.300 1.280 1.300 1.280 1.320 456,000 590,160 1.2942 1.184 1.166 1.184 1.166 1.202 500,677 1.1787 -0.76%
2025-10-28 0 1.310 1.300 1.310 1.300 1.330 362,000 475,520 1.3136 1.193 1.184 1.193 1.184 1.211 397,468 1.1964 0.77%
2025-10-27 0 1.300 1.300 1.320 1.290 1.330 2,776,000 3,627,960 1.3069 1.184 1.184 1.202 1.175 1.211 3,047,983 1.1903 2.36%
2025-10-24 0 1.270 1.260 1.270 1.270 1.270 260,000 330,200 1.2700 1.157 1.148 1.157 1.157 1.157 285,474 1.1567 0.00%
2025-10-23 0 1.270 1.260 1.270 1.260 1.270 296,000 373,240 1.2609 1.157 1.148 1.157 1.148 1.157 325,001 1.1484 0.00%
2025-10-22 0 1.270 1.260 1.270 1.270 1.280 356,000 452,200 1.2702 1.157 1.148 1.157 1.157 1.166 390,880 1.1569 0.79%
2025-10-21 0 1.260 1.260 1.270 1.260 1.270 764,134 962,924 1.2602 1.148 1.148 1.157 1.148 1.157 839,001 1.1477 0.00%
2025-10-20 0 1.260 1.260 1.270 1.260 1.270 148,000 187,880 1.2695 1.148 1.148 1.157 1.148 1.157 162,501 1.1562 0.00%
2025-10-17 0 1.260 1.250 1.270 1.260 1.270 3,584,000 4,517,120 1.2604 1.148 1.138 1.157 1.148 1.157 3,935,148 1.1479 -0.79%
2025-10-16 0 1.270 1.260 1.270 1.240 1.280 836,000 1,058,280 1.2659 1.157 1.148 1.157 1.129 1.166 917,909 1.1529 0.00%
2025-10-15 0 1.270 1.270 1.280 1.270 1.280 1,912,000 2,429,680 1.2708 1.157 1.157 1.166 1.157 1.166 2,099,331 1.1574 0.00%
2025-10-14 0 1.270 1.260 1.270 1.260 1.270 932,000 1,177,800 1.2637 1.157 1.148 1.157 1.148 1.157 1,023,314 1.1510 0.79%
2025-10-13 0 1.260 1.260 1.270 1.260 1.270 1,688,000 2,137,360 1.2662 1.148 1.148 1.157 1.148 1.157 1,853,385 1.1532 -0.79%
2025-10-10 0 1.270 1.260 1.270 1.260 1.290 910,000 1,156,220 1.2706 1.157 1.148 1.157 1.148 1.175 999,159 1.1572 0.00%
2025-10-09 0 1.270 1.260 1.270 1.260 1.280 313,900 398,398 1.2692 1.157 1.148 1.157 1.148 1.166 344,655 1.1559 0.00%
2025-10-08 0 1.270 1.260 1.270 1.270 1.320 1,112,000 1,428,120 1.2843 1.157 1.148 1.157 1.157 1.202 1,220,950 1.1697 0.00%
2025-10-06 0 1.270 1.260 1.270 1.270 1.280 260,000 330,440 1.2709 1.157 1.148 1.157 1.157 1.166 285,474 1.1575 0.00%
2025-10-03 0 1.270 1.270 1.280 1.270 1.290 136,000 174,200 1.2809 1.157 1.157 1.166 1.157 1.175 149,325 1.1666 -1.55%
2025-10-02 0 1.290 1.280 1.300 1.280 1.300 1,162,000 1,498,640 1.2897 1.175 1.166 1.184 1.166 1.184 1,275,849 1.1746 -0.77%
2025-09-30 0 1.300 1.290 1.300 1.290 1.300 2,350,000 3,054,800 1.2999 1.184 1.175 1.184 1.175 1.184 2,580,245 1.1839 0.00%
2025-09-29 0 1.300 1.290 1.300 1.300 1.300 40,000 52,000 1.3000 1.184 1.175 1.184 1.184 1.184 43,919 1.1840 0.00%
2025-09-26 0 1.300 1.290 1.300 1.300 1.310 284,092 370,116 1.3028 1.184 1.175 1.184 1.184 1.193 311,926 1.1865 0.78%
2025-09-25 0 1.290 1.290 1.300 1.290 1.300 564,000 731,440 1.2969 1.175 1.175 1.184 1.175 1.184 619,259 1.1812 -0.77%
2025-09-24 0 1.300 1.300 1.310 1.300 1.320 1,325,158 1,730,333 1.3058 1.184 1.184 1.193 1.184 1.202 1,454,993 1.1892 -1.52%
2025-09-23 0 1.320 1.310 1.320 1.320 1.320 492,000 649,160 1.3194 1.202 1.193 1.202 1.202 1.202 540,205 1.2017 0.00%
2025-09-22 0 1.320 1.310 1.320 1.320 1.330 460,000 607,440 1.3205 1.202 1.193 1.202 1.202 1.211 505,069 1.2027 -0.75%
2025-09-19 0 1.330 1.330 1.340 1.320 1.340 300,000 401,640 1.3388 1.211 1.211 1.220 1.202 1.220 329,393 1.2193 -0.75%
2025-09-18 0 1.340 1.320 1.340 - - 0 0 - 1.220 1.202 1.220 - - 0 - 0.00%
2025-09-17 0 1.340 1.330 1.340 1.330 1.340 124,000 165,440 1.3342 1.220 1.211 1.220 1.211 1.220 136,149 1.2151 1.52%
2025-09-16 0 1.320 1.320 1.330 1.320 1.330 104,000 138,240 1.3292 1.202 1.202 1.211 1.202 1.211 114,190 1.2106 0.00%
2025-09-15 0 1.320 1.320 1.330 1.320 1.340 1,096,000 1,456,040 1.3285 1.202 1.202 1.211 1.202 1.220 1,203,382 1.2100 -1.49%
2025-09-12 0 1.340 1.340 1.370 1.340 1.350 247,000 332,820 1.3474 1.220 1.220 1.248 1.220 1.230 271,200 1.2272 -0.74%
2025-09-11 0 1.350 1.350 1.360 1.340 1.400 518,000 707,260 1.3654 1.230 1.230 1.239 1.220 1.275 568,752 1.2435 1.50%
2025-09-10 0 1.330 1.330 1.360 1.330 1.350 76,842 102,639 1.3357 1.211 1.211 1.239 1.211 1.230 84,371 1.2165 -1.48%
2025-09-09 0 1.350 1.330 1.350 1.330 1.350 68,000 91,320 1.3429 1.230 1.211 1.230 1.211 1.230 74,662 1.2231 2.27%
2025-09-08 0 1.350 1.350 1.370 1.350 1.380 692,000 948,960 1.3713 1.202 1.202 1.220 1.202 1.229 777,068 1.2212 -1.46%
2025-09-05 0 1.370 1.340 1.350 1.340 1.370 452,000 614,600 1.3597 1.220 1.193 1.202 1.193 1.220 507,565 1.2109 3.01%
2025-09-04 0 1.330 1.330 1.340 1.330 1.370 164,000 219,880 1.3407 1.184 1.184 1.193 1.184 1.220 184,161 1.1940 0.76%
2025-09-03 0 1.320 1.310 1.330 1.300 1.330 292,000 381,040 1.3049 1.175 1.167 1.184 1.158 1.184 327,896 1.1621 1.54%
2025-09-02 0 1.300 1.300 1.320 1.300 1.330 1,128,000 1,469,560 1.3028 1.158 1.158 1.175 1.158 1.184 1,266,666 1.1602 -0.76%
2025-09-01 0 1.310 1.310 1.320 1.300 1.330 1,294,000 1,707,820 1.3198 1.167 1.167 1.175 1.158 1.184 1,453,072 1.1753 -0.76%
2025-08-29 0 1.320 1.320 1.340 1.320 1.370 2,618,000 3,522,340 1.3454 1.175 1.175 1.193 1.175 1.220 2,939,833 1.1981 -2.22%
2025-08-28 0 1.350 1.350 1.360 1.340 1.420 4,132,000 5,637,680 1.3644 1.202 1.202 1.211 1.193 1.265 4,639,950 1.2150 -6.90%
2025-08-27 0 1.450 1.440 1.450 1.430 1.470 2,008,000 2,923,640 1.4560 1.291 1.282 1.291 1.273 1.309 2,254,845 1.2966 -0.68%
2025-08-26 0 1.460 1.450 1.460 1.450 1.470 564,000 823,280 1.4597 1.300 1.291 1.300 1.291 1.309 633,333 1.2999 0.69%
2025-08-25 0 1.450 1.440 1.450 1.440 1.460 872,000 1,265,480 1.4512 1.291 1.282 1.291 1.282 1.300 979,196 1.2924 1.40%
2025-08-22 0 1.430 1.430 1.470 1.430 1.460 1,176,000 1,697,920 1.4438 1.273 1.273 1.309 1.273 1.300 1,320,566 1.2858 -2.05%
2025-08-21 0 1.460 1.430 1.450 1.430 1.470 1,448,000 2,077,120 1.4345 1.300 1.273 1.291 1.273 1.309 1,626,004 1.2774 2.10%
2025-08-20 0 1.430 1.420 1.430 1.430 1.480 1,304,000 1,881,640 1.4430 1.273 1.265 1.273 1.273 1.318 1,464,302 1.2850 -1.38%
2025-08-19 0 1.450 1.440 1.450 1.440 1.460 1,548,000 2,243,920 1.4496 1.291 1.282 1.291 1.282 1.300 1,738,297 1.2909 -0.68%
2025-08-18 0 1.460 1.450 1.470 1.440 1.480 1,152,000 1,676,440 1.4552 1.300 1.291 1.309 1.282 1.318 1,293,616 1.2959 0.00%
2025-08-15 0 1.460 1.460 1.470 1.410 1.500 1,691,475 2,463,494 1.4564 1.300 1.300 1.309 1.256 1.336 1,899,409 1.2970 2.82%
2025-08-14 0 1.420 1.410 1.420 1.410 1.420 364,000 516,440 1.4188 1.265 1.256 1.265 1.256 1.265 408,747 1.2635 0.00%
2025-08-13 0 1.420 1.410 1.420 1.400 1.420 1,920,520 2,712,272 1.4123 1.265 1.256 1.265 1.247 1.265 2,156,611 1.2577 1.43%
2025-08-12 0 1.400 1.400 1.410 1.400 1.410 16,935,500 23,731,340 1.4013 1.247 1.247 1.256 1.247 1.256 19,017,393 1.2479 -1.41%
2025-08-11 0 1.420 1.410 1.420 1.410 1.420 2,428,000 3,405,280 1.4025 1.265 1.256 1.265 1.256 1.265 2,726,476 1.2490 0.00%
2025-08-08 0 1.420 1.410 1.420 1.410 1.420 1,120,000 1,581,360 1.4119 1.265 1.256 1.265 1.256 1.265 1,257,682 1.2574 0.71%
2025-08-07 0 1.410 1.400 1.410 1.400 1.410 340,695 479,432 1.4072 1.256 1.247 1.256 1.247 1.256 382,577 1.2532 0.00%
2025-08-06 0 1.410 1.400 1.410 1.400 1.410 2,388,000 3,345,040 1.4008 1.256 1.247 1.256 1.247 1.256 2,681,558 1.2474 0.00%
2025-08-05 0 1.410 1.400 1.410 1.410 1.420 380,000 537,600 1.4147 1.256 1.247 1.256 1.256 1.265 426,714 1.2599 -0.70%
2025-08-04 0 1.420 1.410 1.420 1.410 1.430 836,000 1,189,000 1.4222 1.265 1.256 1.265 1.256 1.273 938,770 1.2666 0.00%
2025-08-01 0 1.420 1.410 1.420 1.420 1.420 204,000 289,680 1.4200 1.265 1.256 1.265 1.265 1.265 229,078 1.2645 1.43%
2025-07-31 0 1.400 1.400 1.410 1.400 1.420 188,000 265,480 1.4121 1.247 1.247 1.256 1.247 1.265 211,111 1.2575 -1.41%
2025-07-30 0 1.420 1.410 1.420 1.410 1.430 172,000 243,960 1.4184 1.265 1.256 1.265 1.256 1.273 193,144 1.2631 0.00%
2025-07-29 0 1.420 1.410 1.420 1.420 1.430 124,000 176,520 1.4235 1.265 1.256 1.265 1.265 1.273 139,243 1.2677 -0.70%
2025-07-28 0 1.430 1.420 1.430 1.420 1.440 284,000 405,720 1.4286 1.273 1.265 1.273 1.265 1.282 318,912 1.2722 0.70%
2025-07-25 0 1.420 1.420 1.440 1.420 1.440 337,020 481,567 1.4289 1.265 1.265 1.282 1.265 1.282 378,450 1.2725 -0.70%
2025-07-24 0 1.430 1.420 1.440 1.420 1.450 284,000 407,680 1.4355 1.273 1.265 1.282 1.265 1.291 318,912 1.2783 -0.69%
2025-07-23 0 1.440 1.430 1.450 1.430 1.450 96,000 138,360 1.4413 1.282 1.273 1.291 1.273 1.291 107,801 1.2835 0.00%
2025-07-22 0 1.440 1.430 1.450 1.420 1.450 152,000 218,320 1.4363 1.282 1.273 1.291 1.265 1.291 170,685 1.2791 2.13%
2025-07-21 0 1.410 1.400 1.410 1.390 1.410 572,000 801,360 1.4010 1.256 1.247 1.256 1.238 1.256 642,316 1.2476 1.44%
2025-07-18 0 1.390 1.380 1.390 1.350 1.400 332,000 457,040 1.3766 1.238 1.229 1.238 1.202 1.247 372,813 1.2259 2.96%
2025-07-17 0 1.350 1.350 1.370 1.350 1.370 172,000 234,120 1.3612 1.202 1.202 1.220 1.202 1.220 193,144 1.2122 -1.46%
2025-07-16 0 1.370 1.350 1.370 1.350 1.370 176,000 239,360 1.3600 1.220 1.202 1.220 1.202 1.220 197,636 1.2111 1.48%
2025-07-15 0 1.350 1.350 1.370 1.350 1.370 892,000 1,214,320 1.3613 1.202 1.202 1.220 1.202 1.220 1,001,654 1.2123 -1.46%
2025-07-14 0 1.370 1.370 1.380 1.370 1.380 320,000 438,680 1.3709 1.220 1.220 1.229 1.220 1.229 359,338 1.2208 -1.44%
2025-07-11 0 1.390 1.380 1.400 1.370 1.390 292,000 403,600 1.3822 1.238 1.229 1.247 1.220 1.238 327,896 1.2309 0.72%
2025-07-10 0 1.380 1.370 1.380 1.370 1.380 104,000 143,480 1.3796 1.229 1.220 1.229 1.220 1.229 116,785 1.2286 0.00%
2025-07-09 0 1.380 1.370 1.380 1.370 1.390 1,468,000 2,024,800 1.3793 1.229 1.220 1.229 1.220 1.238 1,648,462 1.2283 0.73%
2025-07-08 0 1.370 1.370 1.390 1.370 1.390 128,680 178,038 1.3836 1.220 1.220 1.238 1.220 1.238 144,499 1.2321 -1.44%
2025-07-07 0 1.390 1.380 1.390 1.370 1.390 464,000 641,520 1.3826 1.238 1.229 1.238 1.220 1.238 521,040 1.2312 0.72%
2025-07-04 0 1.380 1.380 1.390 1.380 1.390 160,170 221,189 1.3810 1.229 1.229 1.238 1.229 1.238 179,860 1.2298 0.00%
2025-07-03 0 1.380 1.380 1.390 1.380 1.390 364,000 504,120 1.3849 1.229 1.229 1.238 1.229 1.238 408,747 1.2333 -0.72%
2025-07-02 0 1.390 1.380 1.390 1.370 1.390 196,000 270,840 1.3818 1.238 1.229 1.238 1.220 1.238 220,094 1.2306 0.72%
2025-06-30 0 1.380 1.380 1.390 1.370 1.400 380,000 526,480 1.3855 1.229 1.229 1.238 1.220 1.247 426,714 1.2338 0.00%
2025-06-27 0 1.380 1.380 1.390 1.380 1.380 624,000 861,520 1.3806 1.229 1.229 1.238 1.229 1.229 700,709 1.2295 -0.72%
2025-06-26 0 1.390 1.380 1.390 1.380 1.390 336,000 464,520 1.3825 1.238 1.229 1.238 1.229 1.238 377,305 1.2312 0.00%
2025-06-25 0 1.390 1.370 1.390 1.370 1.390 320,000 443,440 1.3858 1.238 1.220 1.238 1.220 1.238 359,338 1.2340 0.00%
2025-06-24 0 1.390 1.380 1.390 1.380 1.390 148,000 205,440 1.3881 1.238 1.229 1.238 1.229 1.238 166,194 1.2361 1.46%
2025-06-23 0 1.370 1.370 1.380 1.360 1.390 220,000 303,800 1.3809 1.220 1.220 1.229 1.211 1.238 247,045 1.2297 -0.72%
2025-06-20 0 1.380 1.370 1.380 1.370 1.380 928,000 1,271,400 1.3700 1.229 1.220 1.229 1.220 1.229 1,042,080 1.2201 0.73%
2025-06-19 0 1.370 1.370 1.380 1.360 1.380 828,000 1,134,280 1.3699 1.220 1.220 1.229 1.211 1.229 929,787 1.2199 -0.72%
2025-06-18 0 1.380 1.380 1.390 1.380 1.390 484,000 670,920 1.3862 1.229 1.229 1.238 1.229 1.238 543,498 1.2344 -0.72%
2025-06-17 0 1.390 1.380 1.390 1.380 1.390 108,000 149,920 1.3881 1.238 1.229 1.238 1.229 1.238 121,277 1.2362 0.00%
2025-06-16 0 1.390 1.380 1.390 1.380 1.390 292,000 405,640 1.3892 1.238 1.229 1.238 1.229 1.238 327,896 1.2371 0.72%
2025-06-13 0 1.380 1.380 1.390 1.380 1.390 176,000 243,360 1.3827 1.229 1.229 1.238 1.229 1.238 197,636 1.2314 -0.72%
2025-06-12 0 1.390 1.380 1.390 1.380 1.390 560,000 777,400 1.3882 1.238 1.229 1.238 1.229 1.238 628,841 1.2362 0.00%
2025-06-11 0 1.390 1.380 1.390 1.380 1.390 168,000 232,640 1.3848 1.238 1.229 1.238 1.229 1.238 188,652 1.2332 0.72%
2025-06-10 0 1.380 1.380 1.390 1.380 1.400 192,000 266,920 1.3902 1.229 1.229 1.238 1.229 1.247 215,603 1.2380 -0.72%
2025-06-09 0 1.390 1.380 1.390 1.380 1.390 340,000 472,080 1.3885 1.238 1.229 1.238 1.229 1.238 381,796 1.2365 -0.71%
2025-06-06 0 1.400 1.380 1.400 1.380 1.400 284,000 394,800 1.3901 1.247 1.229 1.247 1.229 1.247 318,912 1.2380 0.72%
2025-06-05 0 1.390 1.380 1.400 1.390 1.400 188,000 261,360 1.3902 1.238 1.229 1.247 1.238 1.247 211,111 1.2380 0.72%
2025-06-04 0 1.380 1.380 1.400 1.380 1.390 340,000 471,280 1.3861 1.229 1.229 1.247 1.229 1.238 381,796 1.2344 -0.72%
2025-06-03 0 1.390 1.380 1.390 1.380 1.390 316,000 437,200 1.3835 1.238 1.229 1.238 1.229 1.238 354,846 1.2321 0.00%
2025-06-02 0 1.390 1.380 1.390 1.370 1.400 324,000 446,040 1.3767 1.238 1.229 1.238 1.220 1.247 363,830 1.2260 1.46%
2025-05-30 0 1.370 1.360 1.370 1.360 1.370 28,000 38,320 1.3686 1.220 1.211 1.220 1.211 1.220 31,442 1.2187 -0.72%
2025-05-29 0 1.380 1.370 1.410 1.370 1.400 156,000 216,280 1.3864 1.229 1.220 1.256 1.220 1.247 175,177 1.2346 -0.72%
2025-05-28 0 1.390 1.370 1.390 1.370 1.400 120,000 166,760 1.3897 1.238 1.220 1.238 1.220 1.247 134,752 1.2375 1.46%
2025-05-27 0 1.370 1.370 1.390 1.370 1.400 344,000 476,320 1.3847 1.220 1.220 1.238 1.220 1.247 386,288 1.2331 0.00%
2025-05-26 0 1.370 1.350 1.370 1.360 1.380 56,000 76,880 1.3729 1.220 1.202 1.220 1.211 1.229 62,884 1.2226 0.00%
2025-05-23 0 1.370 1.370 1.380 1.350 1.380 344,000 470,680 1.3683 1.220 1.220 1.229 1.202 1.229 386,288 1.2185 0.74%
2025-05-22 0 1.360 1.340 1.360 1.330 1.360 188,240 253,432 1.3463 1.211 1.193 1.211 1.184 1.211 211,380 1.1989 0.74%
2025-05-21 0 1.350 1.330 1.350 1.330 1.350 84,000 113,320 1.3490 1.202 1.184 1.202 1.184 1.202 94,326 1.2014 2.27%
2025-05-20 0 1.320 1.320 1.330 1.320 1.340 1,648,000 2,185,960 1.3264 1.175 1.175 1.184 1.175 1.193 1,850,590 1.1812 -0.75%
2025-05-19 0 1.330 1.330 1.340 1.330 1.360 1,532,000 2,052,000 1.3394 1.184 1.184 1.193 1.184 1.211 1,720,330 1.1928 0.00%
2025-05-16 0 1.330 1.330 1.340 1.320 1.340 24,000 32,080 1.3367 1.184 1.184 1.193 1.175 1.193 26,950 1.1903 0.00%
2025-05-15 0 1.330 1.330 1.350 1.320 1.350 116,000 154,720 1.3338 1.184 1.184 1.202 1.175 1.202 130,260 1.1878 0.00%
2025-05-14 0 1.330 1.320 1.360 1.320 1.340 64,000 85,480 1.3356 1.184 1.175 1.211 1.175 1.193 71,868 1.1894 0.00%
2025-05-13 0 1.330 1.320 1.330 1.320 1.330 400,000 529,240 1.3231 1.184 1.175 1.184 1.175 1.184 449,172 1.1783 0.76%
2025-05-12 0 1.320 1.310 1.320 1.310 1.320 332,000 436,080 1.3135 1.175 1.167 1.175 1.167 1.175 372,813 1.1697 1.54%
2025-05-09 0 1.300 1.300 1.310 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2025-05-08 0 1.300 1.300 1.320 1.300 1.320 61,000 79,920 1.3102 1.158 1.158 1.175 1.158 1.175 68,499 1.1667 -0.76%
2025-05-07 0 1.310 1.310 1.320 1.310 1.310 40,000 52,400 1.3100 1.167 1.167 1.175 1.167 1.167 44,917 1.1666 0.00%
2025-05-06 0 1.310 1.300 1.320 1.300 1.310 340,000 443,440 1.3042 1.167 1.158 1.175 1.158 1.167 381,796 1.1615 0.77%
2025-05-02 0 1.300 1.300 1.320 1.300 1.310 48,000 62,440 1.3008 1.158 1.158 1.175 1.158 1.167 53,901 1.1584 0.00%
2025-04-30 0 1.300 1.300 1.310 1.300 1.320 100,000 130,400 1.3040 1.158 1.158 1.167 1.158 1.175 112,293 1.1612 0.00%
2025-04-29 0 1.300 1.300 1.310 1.300 1.310 31,460 40,914 1.3005 1.158 1.158 1.167 1.158 1.167 35,327 1.1581 0.00%
2025-04-28 0 1.300 1.300 1.320 1.300 1.300 8,000 10,400 1.3000 1.158 1.158 1.175 1.158 1.158 8,983 1.1577 0.78%
2025-04-25 0 1.290 1.290 1.310 - - 0 0 - 1.149 1.149 1.167 - - 0 - 0.00%
2025-04-24 0 1.290 1.290 1.310 1.290 1.320 104,000 135,560 1.3035 1.149 1.149 1.167 1.149 1.175 116,785 1.1608 -0.77%
2025-04-23 0 1.300 1.290 1.320 1.300 1.300 84,000 109,200 1.3000 1.158 1.149 1.175 1.158 1.158 94,326 1.1577 -0.76%
2025-04-22 0 1.310 1.290 1.310 1.280 1.320 128,000 167,520 1.3088 1.167 1.149 1.167 1.140 1.175 143,735 1.1655 1.55%
2025-04-17 0 1.290 1.290 1.310 - - 0 0 - 1.149 1.149 1.167 - - 0 - 0.00%
2025-04-16 0 1.290 1.280 1.320 - - 0 0 - 1.149 1.140 1.175 - - 0 - 0.00%
2025-04-15 0 1.290 1.290 1.310 1.280 1.310 52,000 67,920 1.3062 1.149 1.149 1.167 1.140 1.167 58,392 1.1632 -1.53%
2025-04-14 0 1.310 1.280 1.310 1.250 1.320 276,000 350,360 1.2694 1.167 1.140 1.167 1.113 1.175 309,929 1.1305 1.55%
2025-04-11 0 1.290 1.290 1.310 1.280 1.310 264,000 344,680 1.3056 1.149 1.149 1.167 1.140 1.167 296,454 1.1627 -0.00%
2025-04-10 0 1.390 1.380 1.400 1.360 1.390 96,000 131,040 1.3650 1.149 1.141 1.157 1.124 1.149 116,158 1.1281 2.96%
2025-04-09 0 1.350 1.350 1.380 1.340 1.380 112,000 151,260 1.3505 1.116 1.116 1.141 1.107 1.141 135,518 1.1162 0.75%
2025-04-08 0 1.340 1.330 1.360 1.340 1.350 170,000 229,120 1.3478 1.107 1.099 1.124 1.107 1.116 205,697 1.1139 0.75%
2025-04-07 0 1.330 1.330 1.350 1.310 1.350 384,000 512,680 1.3351 1.099 1.099 1.116 1.083 1.116 464,632 1.1034 -5.00%
2025-04-03 0 1.400 1.390 1.440 1.400 1.520 456,000 644,680 1.4138 1.157 1.149 1.190 1.157 1.256 551,751 1.1684 -7.89%
2025-04-02 0 1.520 1.520 1.530 1.480 1.520 44,000 66,200 1.5045 1.256 1.256 1.264 1.223 1.256 53,239 1.2434 0.00%
2025-04-01 0 1.520 1.460 1.520 1.440 1.550 92,000 138,040 1.5004 1.256 1.207 1.256 1.190 1.281 111,318 1.2400 4.83%
2025-03-31 0 1.450 1.420 1.480 1.450 1.450 16,000 23,200 1.4500 1.198 1.174 1.223 1.198 1.198 19,360 1.1984 0.00%
2025-03-28 0 1.450 1.430 1.450 1.320 1.480 809,900 1,131,540 1.3971 1.198 1.182 1.198 1.091 1.223 979,962 1.1547 11.54%
2025-03-27 0 1.300 1.280 1.310 1.290 1.300 40,000 51,840 1.2960 1.074 1.058 1.083 1.066 1.074 48,399 1.0711 2.36%
2025-03-26 0 1.270 1.270 1.290 1.270 1.270 10,133 12,719 1.2552 1.050 1.050 1.066 1.050 1.050 12,261 1.0374 0.00%
2025-03-25 0 1.270 1.270 1.290 1.270 1.290 10,700 13,723 1.2825 1.050 1.050 1.066 1.050 1.066 12,947 1.0600 -1.55%
2025-03-24 0 1.290 1.270 1.300 - - 0 0 - 1.066 1.050 1.074 - - 0 - 0.00%
2025-03-21 0 1.290 1.290 1.300 1.290 1.290 100,000 129,000 1.2900 1.066 1.066 1.074 1.066 1.066 120,998 1.0661 0.00%
2025-03-20 0 1.290 1.290 1.300 1.290 1.300 96,000 124,240 1.2942 1.066 1.066 1.074 1.066 1.074 116,158 1.0696 0.00%
2025-03-19 0 1.290 1.290 1.300 1.290 1.320 296,000 384,120 1.2977 1.066 1.066 1.074 1.066 1.091 358,154 1.0725 -0.77%
2025-03-18 0 1.300 1.290 1.300 1.290 1.320 148,000 193,680 1.3086 1.074 1.066 1.074 1.066 1.091 179,077 1.0815 0.00%
2025-03-17 0 1.300 1.270 1.300 - - 0 0 - 1.074 1.050 1.074 - - 0 - 0.00%
2025-03-14 0 1.300 1.280 1.300 1.300 1.300 164,000 213,200 1.3000 1.074 1.058 1.074 1.074 1.074 198,437 1.0744 1.56%
2025-03-13 0 1.280 1.280 1.310 1.280 1.310 72,000 93,240 1.2950 1.058 1.058 1.083 1.058 1.083 87,119 1.0703 -1.54%
2025-03-12 0 1.300 1.280 1.300 - - 0 0 - 1.074 1.058 1.074 - - 0 - 0.00%
2025-03-11 0 1.300 1.290 1.300 1.290 1.300 8,000 10,360 1.2950 1.074 1.066 1.074 1.066 1.074 9,680 1.0703 0.00%
2025-03-10 0 1.300 1.290 1.300 - - 0 0 - 1.074 1.066 1.074 - - 0 - 0.00%
2025-03-07 0 1.300 1.300 1.310 1.300 1.300 28,000 36,400 1.3000 1.074 1.074 1.083 1.074 1.074 33,879 1.0744 0.78%
2025-03-06 0 1.290 1.290 1.310 - - 0 0 - 1.066 1.066 1.083 - - 0 - 0.78%
2025-03-05 0 1.280 1.280 1.310 - - 0 0 - 1.058 1.058 1.083 - - 0 - 0.00%
2025-03-04 0 1.280 1.270 1.280 1.280 1.300 88,000 112,800 1.2818 1.058 1.050 1.058 1.058 1.074 106,478 1.0594 -0.78%
2025-03-03 0 1.290 1.290 1.300 1.280 1.290 60,000 77,080 1.2847 1.066 1.066 1.074 1.058 1.066 72,599 1.0617 0.78%
2025-02-28 0 1.280 1.280 1.300 1.280 1.300 344,000 442,640 1.2867 1.058 1.058 1.074 1.058 1.074 416,233 1.0634 0.79%
2025-02-27 0 1.270 1.270 1.300 1.270 1.270 164,000 208,280 1.2700 1.050 1.050 1.074 1.050 1.050 198,437 1.0496 0.00%
2025-02-26 0 1.270 1.270 1.280 1.270 1.290 142,267 181,765 1.2776 1.050 1.050 1.058 1.050 1.066 172,140 1.0559 -0.78%
2025-02-25 0 1.280 1.280 1.300 1.280 1.280 4,000 5,120 1.2800 1.058 1.058 1.074 1.058 1.058 4,840 1.0579 0.00%
2025-02-24 0 1.280 1.280 1.300 1.280 1.300 88,000 112,720 1.2809 1.058 1.058 1.074 1.058 1.074 106,478 1.0586 0.00%
2025-02-21 0 1.280 1.280 1.300 1.260 1.280 84,000 106,720 1.2705 1.058 1.058 1.074 1.041 1.058 101,638 1.0500 0.00%
2025-02-20 0 1.280 1.260 1.280 1.270 1.280 200,000 254,120 1.2706 1.058 1.041 1.058 1.050 1.058 241,996 1.0501 0.00%
2025-02-19 0 1.280 1.270 1.300 - - 0 0 - 1.058 1.050 1.074 - - 0 - 0.00%
2025-02-18 0 1.280 1.290 1.300 1.270 1.270 12,000 15,240 1.2700 1.058 1.066 1.074 1.050 1.050 14,520 1.0496 -0.78%
2025-02-17 0 1.290 1.270 1.300 1.290 1.290 8,000 10,320 1.2900 1.066 1.050 1.074 1.066 1.066 9,680 1.0661 0.00%
2025-02-14 0 1.290 1.260 1.300 1.260 1.290 48,000 60,840 1.2675 1.066 1.041 1.074 1.041 1.066 58,079 1.0475 3.20%
2025-02-13 0 1.250 1.250 1.290 1.250 1.300 68,000 85,600 1.2588 1.033 1.033 1.066 1.033 1.074 82,279 1.0404 0.00%
2025-02-12 0 1.250 1.250 1.300 1.250 1.250 8,000 10,000 1.2500 1.033 1.033 1.074 1.033 1.033 9,680 1.0331 -2.34%
2025-02-11 0 1.280 1.280 1.320 1.280 1.280 28,000 35,840 1.2800 1.058 1.058 1.091 1.058 1.058 33,879 1.0579 0.00%
2025-02-10 0 1.280 1.280 1.320 - - 0 0 - 1.058 1.058 1.091 - - 0 - 0.00%
2025-02-07 0 1.280 1.280 1.330 1.280 1.310 52,000 67,760 1.3031 1.058 1.058 1.099 1.058 1.083 62,919 1.0769 -1.54%
2025-02-06 0 1.300 1.280 1.320 1.260 1.320 84,000 109,400 1.3024 1.074 1.058 1.091 1.041 1.091 101,638 1.0764 -0.76%
2025-02-05 0 1.310 1.310 1.330 - - 8,000 10,560 1.3200 1.083 1.083 1.099 - - 9,680 1.0909 0.00%
2025-02-04 0 1.310 1.310 1.380 - - 0 0 - 1.083 1.083 1.141 - - 0 - 0.00%
2025-02-03 0 1.310 1.310 1.330 1.310 1.330 168,000 221,640 1.3193 1.083 1.083 1.099 1.083 1.099 203,277 1.0903 -1.50%
2025-01-28 0 1.330 1.310 1.330 1.330 1.330 32,000 42,560 1.3300 1.099 1.083 1.099 1.099 1.099 38,719 1.0992 0.00%
2025-01-27 0 1.330 1.310 1.330 - - 0 0 - 1.099 1.083 1.099 - - 0 - 0.00%
2025-01-24 0 1.330 1.330 1.380 1.320 1.330 500,000 662,480 1.3250 1.099 1.099 1.141 1.091 1.099 604,990 1.0950 -0.75%
2025-01-23 0 1.340 1.340 1.380 1.330 1.330 80,000 106,400 1.3300 1.107 1.107 1.141 1.099 1.099 96,798 1.0992 -0.74%
2025-01-22 0 1.350 1.330 1.380 - - 0 0 - 1.116 1.099 1.141 - - 0 - 0.00%
2025-01-21 0 1.350 1.320 1.370 1.350 1.350 4,000 5,400 1.3500 1.116 1.091 1.132 1.116 1.116 4,840 1.1157 -1.46%
2025-01-20 0 1.370 1.350 1.370 - - 0 0 - 1.132 1.116 1.132 - - 0 - 0.00%
2025-01-17 0 1.370 1.350 1.390 - - 0 0 - 1.132 1.116 1.149 - - 0 - 0.00%
2025-01-16 0 1.370 1.300 1.370 1.370 1.370 4,000 5,480 1.3700 1.132 1.074 1.132 1.132 1.132 4,840 1.1323 1.48%
2025-01-15 0 1.350 1.300 1.350 1.350 1.350 48,000 64,800 1.3500 1.116 1.074 1.116 1.116 1.116 58,079 1.1157 3.05%
2025-01-14 0 1.310 1.310 1.320 1.300 1.340 140,000 184,520 1.3180 1.083 1.083 1.091 1.074 1.107 169,397 1.0893 0.77%
2025-01-13 0 1.300 1.300 1.340 1.300 1.310 28,000 36,640 1.3086 1.074 1.074 1.107 1.074 1.083 33,879 1.0815 -1.52%
2025-01-10 0 1.320 1.300 1.350 - - 0 0 - 1.091 1.074 1.116 - - 0 - 0.00%
2025-01-09 0 1.320 1.310 1.340 - - 0 0 - 1.091 1.083 1.107 - - 0 - 0.00%
2025-01-08 0 1.320 1.310 1.320 1.290 1.320 96,000 125,200 1.3042 1.091 1.083 1.091 1.066 1.091 116,158 1.0778 2.33%
2025-01-07 0 1.290 1.280 1.320 1.290 1.300 288,000 371,920 1.2914 1.066 1.058 1.091 1.066 1.074 348,474 1.0673 0.78%
2025-01-06 0 1.280 1.280 1.300 1.260 1.270 80,000 101,440 1.2680 1.058 1.058 1.074 1.041 1.050 96,798 1.0480 1.59%
2025-01-03 0 1.260 1.280 1.300 1.260 1.260 60,000 75,600 1.2600 1.041 1.058 1.074 1.041 1.041 72,599 1.0413 -1.56%
2025-01-02 0 1.280 1.260 1.300 - - 0 0 - 1.058 1.041 1.074 - - 0 - 0.00%
2024-12-31 0 1.280 1.260 1.300 1.280 1.280 20,000 25,600 1.2800 1.058 1.041 1.074 1.058 1.058 24,200 1.0579 0.79%
2024-12-30 0 1.270 1.270 1.300 1.260 1.270 48,000 60,560 1.2617 1.050 1.050 1.074 1.041 1.050 58,079 1.0427 0.79%
2024-12-27 0 1.260 1.260 1.300 1.260 1.260 20,000 25,200 1.2600 1.041 1.041 1.074 1.041 1.041 24,200 1.0413 0.00%
2024-12-24 0 1.260 1.260 1.280 1.260 1.260 20,000 25,200 1.2600 1.041 1.041 1.058 1.041 1.041 24,200 1.0413 -1.56%
2024-12-23 0 1.280 1.270 1.280 1.240 1.280 209,390 267,641 1.2782 1.058 1.050 1.058 1.025 1.058 253,358 1.0564 1.59%
2024-12-20 0 1.260 1.250 1.280 1.200 1.260 52,000 63,560 1.2223 1.041 1.033 1.058 0.992 1.041 62,919 1.0102 0.00%
2024-12-19 0 1.260 1.250 1.290 1.190 1.260 232,000 285,480 1.2305 1.041 1.033 1.066 0.983 1.041 280,715 1.0170 -2.33%
2024-12-18 0 1.290 1.290 1.310 1.280 1.280 7,780 9,845 1.2654 1.066 1.066 1.083 1.058 1.058 9,414 1.0458 -0.77%
2024-12-17 0 1.300 1.290 1.300 1.300 1.310 8,000 10,440 1.3050 1.074 1.066 1.074 1.074 1.083 9,680 1.0785 -1.52%
2024-12-16 0 1.320 1.310 1.330 1.320 1.330 48,800 64,816 1.3282 1.091 1.083 1.099 1.091 1.099 59,047 1.0977 -0.75%
2024-12-13 0 1.330 1.330 1.370 - - 0 0 - 1.099 1.099 1.132 - - 0 - 0.00%
2024-12-12 0 1.330 1.320 1.380 1.330 1.330 28,000 37,240 1.3300 1.099 1.091 1.141 1.099 1.099 33,879 1.0992 0.00%
2024-12-11 0 1.330 1.310 1.340 1.320 1.330 48,000 63,800 1.3292 1.099 1.083 1.107 1.091 1.099 58,079 1.0985 -0.75%
2024-12-10 0 1.340 1.330 1.380 1.300 1.340 100,340 133,591 1.3314 1.107 1.099 1.141 1.074 1.107 121,409 1.1003 1.52%
2024-12-09 0 1.320 1.300 1.330 - - 0 0 - 1.091 1.074 1.099 - - 0 - 0.00%
2024-12-06 0 1.320 1.290 1.340 1.310 1.340 164,000 217,200 1.3244 1.091 1.066 1.107 1.083 1.107 198,437 1.0946 1.54%
2024-12-05 0 1.300 1.290 1.330 1.300 1.300 36,000 46,800 1.3000 1.074 1.066 1.099 1.074 1.074 43,559 1.0744 0.78%
2024-12-04 0 1.290 1.300 1.340 1.290 1.310 28,000 36,600 1.3071 1.066 1.074 1.107 1.066 1.083 33,879 1.0803 -1.53%
2024-12-03 0 1.310 1.310 1.350 1.280 1.320 100,000 130,200 1.3020 1.083 1.083 1.116 1.058 1.091 120,998 1.0761 -0.76%
2024-12-02 0 1.320 1.330 1.350 1.320 1.330 124,000 163,880 1.3216 1.091 1.099 1.116 1.091 1.099 150,037 1.0923 -0.75%
2024-11-29 0 1.330 1.320 1.340 - - 0 0 - 1.099 1.091 1.107 - - 0 - 0.00%
2024-11-28 0 1.330 1.320 1.340 - - 0 0 - 1.099 1.091 1.107 - - 0 - 0.00%
2024-11-27 0 1.330 1.320 1.350 1.330 1.350 24,000 32,000 1.3333 1.099 1.091 1.116 1.099 1.116 29,040 1.1019 -2.92%
2024-11-26 0 1.370 1.350 1.370 1.370 1.380 72,000 99,040 1.3756 1.132 1.116 1.132 1.132 1.141 87,119 1.1368 1.48%
2024-11-25 0 1.350 1.350 1.370 1.350 1.370 136,000 183,760 1.3512 1.116 1.116 1.132 1.116 1.132 164,557 1.1167 -0.74%
2024-11-22 0 1.360 1.350 1.370 1.360 1.370 52,000 71,040 1.3662 1.124 1.116 1.132 1.124 1.132 62,919 1.1291 0.74%
2024-11-21 0 1.350 1.330 1.360 1.350 1.360 72,000 97,600 1.3556 1.116 1.099 1.124 1.116 1.124 87,119 1.1203 -0.74%
2024-11-20 0 1.360 1.350 1.360 1.350 1.380 72,000 99,160 1.3772 1.124 1.116 1.124 1.116 1.141 87,119 1.1382 0.00%
2024-11-19 0 1.360 1.350 1.360 1.350 1.380 292,000 397,680 1.3619 1.124 1.116 1.124 1.116 1.141 353,314 1.1256 -0.73%
2024-11-18 0 1.370 1.360 1.380 1.370 1.370 56,000 76,720 1.3700 1.132 1.124 1.141 1.132 1.132 67,759 1.1323 -0.72%
2024-11-15 0 1.380 1.370 1.390 1.370 1.380 200,000 275,960 1.3798 1.141 1.132 1.149 1.132 1.141 241,996 1.1403 0.00%
2024-11-14 0 1.380 1.380 1.400 - - 0 0 - 1.141 1.141 1.157 - - 0 - 0.00%
2024-11-13 0 1.380 1.370 1.400 - - 0 0 - 1.141 1.132 1.157 - - 0 - 0.00%
2024-11-12 0 1.380 1.380 1.410 - - 0 0 - 1.141 1.141 1.165 - - 0 - 0.00%
2024-11-11 0 1.380 1.380 1.400 1.380 1.400 8,000 11,120 1.3900 1.141 1.141 1.157 1.141 1.157 9,680 1.1488 -0.72%
2024-11-08 0 1.390 1.360 1.400 1.390 1.390 36,000 50,040 1.3900 1.149 1.124 1.157 1.149 1.149 43,559 1.1488 0.72%
2024-11-07 0 1.380 1.380 1.400 1.380 1.390 680,000 939,000 1.3809 1.141 1.141 1.157 1.141 1.149 822,786 1.1412 0.00%
2024-11-06 0 1.380 1.380 1.400 - - 0 0 - 1.141 1.141 1.157 - - 0 - 0.00%
2024-11-05 0 1.380 1.380 1.400 - - 0 0 - 1.141 1.141 1.157 - - 0 - 0.00%
2024-11-04 0 1.380 1.380 1.410 1.380 1.390 47,600 66,016 1.3869 1.141 1.141 1.165 1.141 1.149 57,595 1.1462 -0.72%
2024-11-01 0 1.390 1.390 1.410 1.390 1.410 24,000 33,760 1.4067 1.149 1.149 1.165 1.149 1.165 29,040 1.1626 0.00%
2024-10-31 0 1.390 1.390 1.420 1.380 1.390 40,400 55,820 1.3817 1.149 1.149 1.174 1.141 1.149 48,883 1.1419 -2.80%
2024-10-30 0 1.430 1.380 1.430 1.380 1.430 108,000 152,240 1.4096 1.182 1.141 1.182 1.141 1.182 130,678 1.1650 3.62%
2024-10-29 0 1.380 1.380 1.420 1.380 1.430 204,000 288,200 1.4127 1.141 1.141 1.174 1.141 1.182 246,836 1.1676 -0.72%
2024-10-28 0 1.390 1.380 1.400 1.390 1.400 56,000 78,280 1.3979 1.149 1.141 1.157 1.149 1.157 67,759 1.1553 -0.71%
2024-10-25 0 1.400 1.370 1.400 1.360 1.400 296,000 409,400 1.3831 1.157 1.132 1.157 1.124 1.157 358,154 1.1431 0.00%
2024-10-24 0 1.400 1.370 1.400 - - 0 0 - 1.157 1.132 1.157 - - 0 - 0.00%
2024-10-23 0 1.400 1.390 1.400 1.390 1.400 316,000 439,320 1.3903 1.157 1.149 1.157 1.149 1.157 382,354 1.1490 1.45%
2024-10-22 0 1.380 1.380 1.390 - - 0 0 - 1.141 1.141 1.149 - - 0 - 0.00%
2024-10-21 0 1.380 1.370 1.380 1.380 1.380 24,000 33,120 1.3800 1.141 1.132 1.141 1.141 1.141 29,040 1.1405 1.47%
2024-10-18 0 1.360 1.340 1.360 1.340 1.370 144,000 196,360 1.3636 1.124 1.107 1.124 1.107 1.132 174,237 1.1270 -1.45%
2024-10-17 0 1.380 1.370 1.380 1.360 1.380 36,000 49,360 1.3711 1.141 1.132 1.141 1.124 1.141 43,559 1.1332 0.00%
2024-10-16 0 1.380 1.370 1.380 1.380 1.380 108,000 149,040 1.3800 1.141 1.132 1.141 1.141 1.141 130,678 1.1405 1.47%
2024-10-15 0 1.360 1.360 1.380 - - 0 0 - 1.124 1.124 1.141 - - 0 - 0.00%
2024-10-14 0 1.360 1.360 1.380 1.350 1.360 260,000 353,000 1.3577 1.124 1.124 1.141 1.116 1.124 314,595 1.1221 0.00%
2024-10-10 0 1.360 1.350 1.360 1.340 1.360 292,000 396,640 1.3584 1.124 1.116 1.124 1.107 1.124 353,314 1.1226 0.00%
2024-10-09 0 1.360 1.340 1.380 1.360 1.360 20,000 27,200 1.3600 1.124 1.107 1.141 1.124 1.124 24,200 1.1240 0.00%
2024-10-08 0 1.360 1.350 1.390 - - 0 0 - 1.124 1.116 1.149 - - 0 - 0.00%
2024-10-07 0 1.360 1.360 1.390 1.360 1.390 56,000 76,680 1.3693 1.124 1.124 1.149 1.124 1.149 67,759 1.1317 -0.73%
2024-10-04 0 1.370 1.360 1.370 1.370 1.370 24,000 32,880 1.3700 1.132 1.124 1.132 1.132 1.132 29,040 1.1323 0.74%
2024-10-03 0 1.360 1.350 1.360 1.350 1.360 68,000 92,440 1.3594 1.124 1.116 1.124 1.116 1.124 82,279 1.1235 0.00%
2024-10-02 0 1.360 1.350 1.370 1.320 1.360 160,000 212,840 1.3303 1.124 1.116 1.132 1.091 1.124 193,597 1.0994 0.00%
2024-09-30 0 1.360 1.360 1.370 1.330 1.360 292,000 391,440 1.3405 1.124 1.124 1.132 1.099 1.124 353,314 1.1079 0.74%
2024-09-27 0 1.350 1.350 1.380 1.320 1.330 12,000 15,880 1.3233 1.116 1.116 1.141 1.091 1.099 14,520 1.0937 0.00%
2024-09-26 0 1.350 1.330 1.380 1.330 1.350 68,000 90,320 1.3282 1.116 1.099 1.141 1.099 1.116 82,279 1.0977 1.50%
2024-09-25 0 1.330 1.330 1.380 1.330 1.330 8,000 10,640 1.3300 1.099 1.099 1.141 1.099 1.099 9,680 1.0992 0.00%
2024-09-24 0 1.330 1.330 1.380 1.330 1.330 64,000 85,120 1.3300 1.099 1.099 1.141 1.099 1.099 77,439 1.0992 0.00%
2024-09-23 0 1.330 1.330 1.340 1.320 1.320 24,000 31,680 1.3200 1.099 1.099 1.107 1.091 1.091 29,040 1.0909 -0.75%
2024-09-20 0 1.340 1.320 1.380 - - 0 0 - 1.107 1.091 1.141 - - 0 - 0.00%
2024-09-19 0 1.340 1.330 1.380 - - 0 0 - 1.107 1.099 1.141 - - 0 - 0.00%
2024-09-17 0 1.340 1.320 1.400 - - 0 0 - 1.107 1.091 1.157 - - 0 - 0.00%
2024-09-16 0 1.340 1.330 1.420 1.340 1.350 100,000 134,880 1.3488 1.107 1.099 1.174 1.107 1.116 120,998 1.1147 -1.47%
2024-09-13 0 1.360 1.350 1.420 - - 0 0 - 1.124 1.116 1.174 - - 0 - 0.00%
2024-09-12 0 1.360 1.350 1.410 1.360 1.390 56,000 77,720 1.3879 1.124 1.116 1.165 1.124 1.149 67,759 1.1470 -1.81%
2024-09-11 0 1.385 1.370 1.420 - - 0 0 - 1.145 1.132 1.174 - - 0 - 0.00%
2024-09-10 0 1.385 1.350 1.420 - - 717 939 1.3096 1.145 1.116 1.174 - - 868 1.0824 0.00%
2024-09-09 0 1.385 1.330 1.410 - - 0 0 - 1.145 1.099 1.165 - - 0 - 0.00%
2024-09-05 0 1.430 1.420 1.440 1.430 1.470 76,000 110,280 1.4511 1.145 1.137 1.153 1.145 1.177 94,946 1.1615 0.00%
2024-09-04 0 1.430 1.420 1.470 1.430 1.480 40,000 58,360 1.4590 1.145 1.137 1.177 1.145 1.185 49,972 1.1679 0.70%
2024-09-03 0 1.420 1.420 1.470 1.420 1.420 24,000 34,080 1.4200 1.137 1.137 1.177 1.137 1.137 29,983 1.1366 0.00%
2024-09-02 0 1.420 1.420 1.470 1.420 1.470 48,000 69,520 1.4483 1.137 1.137 1.177 1.137 1.177 59,966 1.1593 -0.70%
2024-08-30 0 1.430 1.450 1.480 1.420 1.480 479,800 688,592 1.4352 1.145 1.161 1.185 1.137 1.185 599,411 1.1488 -5.30%
2024-08-29 0 1.510 1.480 1.560 - - 0 0 - 1.209 1.185 1.249 - - 0 - 0.00%
2024-08-28 0 1.510 1.480 1.510 1.510 1.510 44,000 66,440 1.5100 1.209 1.185 1.209 1.209 1.209 54,969 1.2087 -1.31%
2024-08-27 0 1.530 1.480 1.540 1.530 1.560 116,000 181,520 1.5648 1.225 1.185 1.233 1.225 1.249 144,918 1.2526 -4.38%
2024-08-26 0 1.600 1.560 1.600 - - 0 0 - 1.281 1.249 1.281 - - 0 - 0.00%
2024-08-23 0 1.600 1.550 1.600 - - 0 0 - 1.281 1.241 1.281 - - 0 - 0.00%
2024-08-22 0 1.600 1.550 1.600 - - 0 0 - 1.281 1.241 1.281 - - 0 - 0.00%
2024-08-21 0 1.600 1.580 1.600 - - 0 0 - 1.281 1.265 1.281 - - 0 - 0.00%
2024-08-20 0 1.600 1.580 1.600 1.590 1.600 28,000 44,680 1.5957 1.281 1.265 1.281 1.273 1.281 34,980 1.2773 1.27%
2024-08-19 0 1.580 1.580 1.590 1.570 1.590 12,000 19,000 1.5833 1.265 1.265 1.273 1.257 1.273 14,992 1.2674 -0.63%
2024-08-16 0 1.590 1.580 1.590 1.580 1.590 108,000 171,240 1.5856 1.273 1.265 1.273 1.265 1.273 134,924 1.2692 1.92%
2024-08-15 0 1.560 1.550 1.560 1.550 1.560 328,000 510,560 1.5566 1.249 1.241 1.249 1.241 1.249 409,768 1.2460 1.30%
2024-08-14 0 1.540 1.530 1.550 1.530 1.540 76,000 116,880 1.5379 1.233 1.225 1.241 1.225 1.233 94,946 1.2310 0.00%
2024-08-13 0 1.540 1.540 1.550 1.520 1.520 28,000 42,560 1.5200 1.233 1.233 1.241 1.217 1.217 34,980 1.2167 2.67%
2024-08-12 0 1.500 1.500 1.520 1.490 1.490 188,000 280,120 1.4900 1.201 1.201 1.217 1.193 1.193 234,867 1.1927 2.04%
2024-08-09 0 1.470 1.470 1.480 1.450 1.470 28,000 40,680 1.4529 1.177 1.177 1.185 1.161 1.177 34,980 1.1629 -0.68%
2024-08-08 0 1.480 1.450 1.480 - - 1,250 1,775 1.4200 1.185 1.161 1.185 - - 1,562 1.1366 0.00%
2024-08-07 0 1.480 1.480 1.490 - - 0 0 - 1.185 1.185 1.193 - - 0 - 0.68%
2024-08-06 0 1.470 1.470 1.480 - - 0 0 - 1.177 1.177 1.185 - - 0 - 0.00%
2024-08-05 0 1.470 1.450 1.470 1.470 1.480 300,000 440,800 1.4693 1.177 1.161 1.177 1.177 1.185 374,788 1.1761 0.68%
2024-08-02 0 1.460 1.460 1.470 1.460 1.460 68,000 99,280 1.4600 1.169 1.169 1.177 1.169 1.169 84,952 1.1687 -0.68%
2024-08-01 0 1.470 1.470 1.480 1.470 1.470 20,000 29,400 1.4700 1.177 1.177 1.185 1.177 1.177 24,986 1.1767 0.00%
2024-07-31 0 1.470 1.470 1.480 1.470 1.470 12,000 17,640 1.4700 1.177 1.177 1.185 1.177 1.177 14,992 1.1767 0.00%
2024-07-30 0 1.470 1.470 1.480 - - 0 0 - 1.177 1.177 1.185 - - 0 - 0.00%
2024-07-29 0 1.470 1.470 1.480 1.470 1.470 220,000 323,400 1.4700 1.177 1.177 1.185 1.177 1.177 274,844 1.1767 0.00%
2024-07-26 0 1.470 1.460 1.470 1.470 1.470 128,000 187,160 1.4622 1.177 1.169 1.177 1.177 1.177 159,910 1.1704 0.00%
2024-07-25 0 1.470 1.450 1.470 1.470 1.470 12,000 17,640 1.4700 1.177 1.161 1.177 1.177 1.177 14,992 1.1767 0.68%
2024-07-24 0 1.460 1.450 1.470 1.460 1.460 160,000 233,600 1.4600 1.169 1.161 1.177 1.169 1.169 199,887 1.1687 0.69%
2024-07-23 0 1.450 1.450 1.460 1.450 1.460 140,000 203,760 1.4554 1.161 1.161 1.169 1.161 1.169 174,901 1.1650 0.69%
2024-07-22 0 1.440 1.440 1.460 1.440 1.440 8,000 11,480 1.4350 1.153 1.153 1.169 1.153 1.153 9,994 1.1486 -2.04%
2024-07-19 0 1.470 1.440 1.470 - - 0 0 - 1.177 1.153 1.177 - - 0 - 0.00%
2024-07-18 0 1.470 1.440 1.470 - - 0 0 - 1.177 1.153 1.177 - - 0 - 0.00%
2024-07-17 0 1.470 1.450 1.470 - - 0 0 - 1.177 1.161 1.177 - - 0 - 0.00%
2024-07-16 0 1.470 1.430 1.470 - - 0 0 - 1.177 1.145 1.177 - - 0 - 0.00%
2024-07-15 0 1.470 1.450 1.470 1.470 1.470 36,000 52,920 1.4700 1.177 1.161 1.177 1.177 1.177 44,975 1.1767 1.38%
2024-07-12 0 1.450 1.450 1.470 1.440 1.460 144,000 208,960 1.4511 1.161 1.161 1.177 1.153 1.169 179,898 1.1615 0.00%
2024-07-11 0 1.450 1.450 1.470 - - 0 0 - 1.161 1.161 1.177 - - 0 - 2.11%
2024-07-10 0 1.420 1.420 1.480 1.420 1.420 40,000 56,800 1.4200 1.137 1.137 1.185 1.137 1.137 49,972 1.1366 0.00%
2024-07-09 0 1.420 1.420 1.450 1.420 1.420 4,000 5,680 1.4200 1.137 1.137 1.161 1.137 1.137 4,997 1.1366 0.00%
2024-07-08 0 1.420 1.410 1.460 1.420 1.420 44,000 62,480 1.4200 1.137 1.129 1.169 1.137 1.137 54,969 1.1366 0.00%
2024-07-05 0 1.420 1.380 1.420 1.410 1.420 128,000 181,680 1.4194 1.137 1.105 1.137 1.129 1.137 159,910 1.1361 -0.70%
2024-07-04 0 1.430 1.420 1.430 1.430 1.440 108,000 155,400 1.4389 1.145 1.137 1.145 1.145 1.153 134,924 1.1518 -0.69%
2024-07-03 0 1.440 1.440 1.450 1.440 1.440 160,000 230,400 1.4400 1.153 1.153 1.161 1.153 1.153 199,887 1.1527 -0.69%
2024-07-02 0 1.450 1.440 1.460 - - 0 0 - 1.161 1.153 1.169 - - 0 - 0.00%
2024-06-28 0 1.450 1.430 1.450 1.440 1.450 12,000 17,360 1.4467 1.161 1.145 1.161 1.153 1.161 14,992 1.1580 0.69%
2024-06-27 0 1.440 1.440 1.480 1.430 1.450 20,000 28,840 1.4420 1.153 1.153 1.185 1.145 1.161 24,986 1.1543 -0.69%
2024-06-26 0 1.450 1.440 1.480 1.440 1.450 40,000 57,880 1.4470 1.161 1.153 1.185 1.153 1.161 49,972 1.1583 1.40%
2024-06-25 0 1.430 1.430 1.450 1.430 1.430 4,000 5,720 1.4300 1.145 1.145 1.161 1.145 1.145 4,997 1.1446 0.70%
2024-06-24 0 1.420 1.420 1.440 1.420 1.420 4,000 5,680 1.4200 1.137 1.137 1.153 1.137 1.137 4,997 1.1366 -0.70%
2024-06-21 0 1.430 1.430 1.450 1.430 1.430 24,000 34,320 1.4300 1.145 1.145 1.161 1.145 1.145 29,983 1.1446 -0.69%
2024-06-20 0 1.440 1.440 1.470 1.420 1.430 28,000 39,880 1.4243 1.153 1.153 1.177 1.137 1.145 34,980 1.1401 0.00%
2024-06-19 0 1.440 1.430 1.460 - - 0 0 - 1.153 1.145 1.169 - - 0 - 0.00%
2024-06-18 0 1.440 1.440 1.460 1.430 1.440 20,000 28,760 1.4380 1.153 1.153 1.169 1.145 1.153 24,986 1.1511 -1.37%
2024-06-17 0 1.460 1.450 1.460 1.440 1.460 36,000 52,240 1.4511 1.169 1.161 1.169 1.153 1.169 44,975 1.1615 0.00%
2024-06-14 0 1.460 1.460 1.480 1.460 1.460 4,000 5,840 1.4600 1.169 1.169 1.185 1.169 1.169 4,997 1.1687 -1.35%
2024-06-13 0 1.480 1.470 1.480 - - 0 0 - 1.185 1.177 1.185 - - 0 - 0.00%
2024-06-12 0 1.480 1.460 1.480 - - 0 0 - 1.185 1.169 1.185 - - 0 - 0.00%
2024-06-11 0 1.480 1.470 1.480 1.480 1.480 72,000 106,560 1.4800 1.185 1.177 1.185 1.185 1.185 89,949 1.1847 0.68%
2024-06-07 0 1.470 1.460 1.500 1.440 1.470 56,680 82,876 1.4622 1.177 1.169 1.201 1.153 1.177 70,810 1.1704 2.80%
2024-06-06 0 1.430 1.450 1.500 1.400 1.470 464,000 669,160 1.4422 1.145 1.161 1.201 1.121 1.177 579,672 1.1544 -4.03%
2024-06-05 0 1.490 1.470 1.500 - - 0 0 - 1.193 1.177 1.201 - - 0 - 0.00%
2024-06-04 0 1.490 1.470 1.490 - - 0 0 - 1.193 1.177 1.193 - - 0 - -0.67%
2024-06-03 0 1.500 1.480 1.500 1.500 1.500 92,000 138,000 1.5000 1.201 1.185 1.201 1.201 1.201 114,935 1.2007 2.04%
2024-05-31 0 1.470 1.470 1.500 - - 0 0 - 1.177 1.177 1.201 - - 0 - 0.00%
2024-05-30 0 1.470 1.460 1.500 1.470 1.470 84,000 123,480 1.4700 1.177 1.169 1.201 1.177 1.177 104,941 1.1767 0.00%
2024-05-29 0 1.470 1.470 1.490 1.470 1.490 76,000 113,080 1.4879 1.177 1.177 1.193 1.177 1.193 94,946 1.1910 -2.00%
2024-05-28 0 1.500 1.490 1.500 1.500 1.500 16,000 24,000 1.5000 1.201 1.193 1.201 1.201 1.201 19,989 1.2007 0.00%
2024-05-27 0 1.500 1.480 1.500 - - 0 0 - 1.201 1.185 1.201 - - 0 - -1.32%
2024-05-24 0 1.520 1.480 1.520 - - 0 0 - 1.217 1.185 1.217 - - 0 - -0.65%
2024-05-23 0 1.530 1.500 1.530 1.530 1.530 48,000 73,440 1.5300 1.225 1.201 1.225 1.225 1.225 59,966 1.2247 0.00%
2024-05-22 0 1.530 1.480 1.530 1.450 1.530 364,000 549,280 1.5090 1.225 1.185 1.225 1.161 1.225 454,743 1.2079 2.68%
2024-05-21 0 1.490 1.480 1.500 1.460 1.490 153,870 225,314 1.4643 1.193 1.185 1.201 1.169 1.193 192,229 1.1721 4.20%
2024-05-20 0 1.510 1.510 1.540 1.480 1.510 464,000 697,240 1.5027 1.145 1.145 1.167 1.122 1.145 612,101 1.1391 0.67%
2024-05-17 0 1.500 1.480 1.510 1.490 1.500 216,000 323,440 1.4974 1.137 1.122 1.145 1.129 1.137 284,944 1.1351 0.00%
2024-05-16 0 1.500 1.500 1.510 1.490 1.510 700,000 1,048,960 1.4985 1.137 1.137 1.145 1.129 1.145 923,428 1.1359 0.00%
2024-05-14 0 1.500 1.480 1.510 1.480 1.500 148,000 219,600 1.4838 1.137 1.122 1.145 1.122 1.137 195,239 1.1248 2.74%
2024-05-13 0 1.460 1.460 1.480 1.440 1.460 244,000 354,360 1.4523 1.107 1.107 1.122 1.092 1.107 321,881 1.1009 0.69%
2024-05-10 0 1.450 1.430 1.450 1.450 1.450 148,000 214,600 1.4500 1.099 1.084 1.099 1.099 1.099 195,239 1.0992 0.00%
2024-05-09 0 1.450 1.430 1.450 1.450 1.450 8,000 11,600 1.4500 1.099 1.084 1.099 1.099 1.099 10,553 1.0992 0.00%
2024-05-08 0 1.450 1.430 1.450 1.450 1.450 104,000 150,800 1.4500 1.099 1.084 1.099 1.099 1.099 137,195 1.0992 1.40%
2024-05-07 0 1.430 1.430 1.450 1.410 1.430 284,000 403,120 1.4194 1.084 1.084 1.099 1.069 1.084 374,648 1.0760 -0.69%
2024-05-06 0 1.440 1.430 1.450 1.420 1.460 540,011 770,815 1.4274 1.092 1.084 1.099 1.076 1.107 712,374 1.0820 -0.69%
2024-05-03 0 1.450 1.420 1.460 1.420 1.460 600,000 862,880 1.4381 1.099 1.076 1.107 1.076 1.107 791,510 1.0902 0.00%
2024-05-02 0 1.450 1.450 1.460 1.390 1.450 833,560 1,190,384 1.4281 1.099 1.099 1.107 1.054 1.099 1,099,619 1.0825 5.84%
2024-04-30 0 1.370 1.370 1.390 1.350 1.380 156,000 214,640 1.3759 1.039 1.039 1.054 1.023 1.046 205,793 1.0430 0.74%
2024-04-29 0 1.360 1.370 1.380 1.370 1.380 24,000 32,920 1.3717 1.031 1.039 1.046 1.039 1.046 31,660 1.0398 0.74%
2024-04-26 0 1.350 1.340 1.350 1.350 1.350 108,000 145,800 1.3500 1.023 1.016 1.023 1.023 1.023 142,472 1.0234 0.75%
2024-04-25 0 1.340 1.340 1.380 1.310 1.340 164,011 217,254 1.3246 1.016 1.016 1.046 0.993 1.016 216,361 1.0041 1.52%
2024-04-24 0 1.320 1.300 1.320 1.320 1.320 100,000 132,000 1.3200 1.001 0.985 1.001 1.001 1.001 131,918 1.0006 2.33%
2024-04-23 0 1.290 1.270 1.310 - - 0 0 - 0.978 0.963 0.993 - - 0 - 0.00%
2024-04-22 0 1.290 1.280 1.310 - - 0 0 - 0.978 0.970 0.993 - - 0 - 0.00%
2024-04-19 0 1.290 1.280 1.310 1.270 1.290 36,000 45,960 1.2767 0.978 0.970 0.993 0.963 0.978 47,491 0.9678 0.00%
2024-04-18 0 1.290 1.280 1.290 1.280 1.290 108,000 138,280 1.2804 0.978 0.970 0.978 0.970 0.978 142,472 0.9706 -0.77%
2024-04-17 0 1.300 1.270 1.300 1.270 1.320 24,000 31,040 1.2933 0.985 0.963 0.985 0.963 1.001 31,660 0.9804 0.78%
2024-04-16 0 1.290 1.270 1.290 - - 0 0 - 0.978 0.963 0.978 - - 0 - 0.00%
2024-04-15 0 1.290 1.280 1.320 1.270 1.310 80,000 103,080 1.2885 0.978 0.970 1.001 0.963 0.993 105,535 0.9767 -1.53%
2024-04-12 0 1.310 1.300 1.320 1.310 1.310 4,000 5,240 1.3100 0.993 0.985 1.001 0.993 0.993 5,277 0.9930 0.77%
2024-04-11 0 1.300 1.300 1.320 1.300 1.300 44,000 57,200 1.3000 0.985 0.985 1.001 0.985 0.985 58,044 0.9855 -1.52%
2024-04-10 0 1.320 1.310 1.330 1.280 1.320 84,400 109,620 1.2988 1.001 0.993 1.008 0.970 1.001 111,339 0.9846 3.94%
2024-04-09 0 1.270 1.270 1.290 1.270 1.350 1,148,200 1,477,928 1.2872 0.963 0.963 0.978 0.963 1.023 1,514,687 0.9757 2.42%
2024-04-08 0 1.240 1.240 1.280 1.220 1.280 340,000 425,000 1.2500 0.940 0.940 0.970 0.925 0.970 448,522 0.9476 2.48%
2024-04-05 0 1.210 1.200 1.230 1.210 1.220 1,476,000 1,773,240 1.2014 0.917 0.910 0.932 0.917 0.925 1,947,115 0.9107 -0.82%
2024-04-03 0 1.220 1.190 1.230 1.200 1.230 169,000 205,830 1.2179 0.925 0.902 0.932 0.910 0.932 222,942 0.9232 3.39%
2024-04-02 0 1.180 1.170 1.200 1.140 1.180 276,000 323,240 1.1712 0.894 0.887 0.910 0.864 0.894 364,095 0.8878 3.51%
2024-03-28 0 1.140 1.140 1.180 1.130 1.190 394,000 454,940 1.1547 0.864 0.864 0.894 0.857 0.902 519,758 0.8753 0.88%
2024-03-27 0 1.130 1.120 1.140 1.130 1.150 324,000 370,160 1.1425 0.857 0.849 0.864 0.857 0.872 427,415 0.8660 -1.74%
2024-03-26 0 1.150 1.130 1.150 1.140 1.150 107,000 122,580 1.1456 0.872 0.857 0.872 0.864 0.872 141,153 0.8684 0.88%
2024-03-25 0 1.140 1.110 1.140 - - 0 0 - 0.864 0.841 0.864 - - 0 - 0.00%
2024-03-22 0 1.140 1.110 1.140 1.140 1.140 4,000 4,560 1.1400 0.864 0.841 0.864 0.864 0.864 5,277 0.8642 0.88%
2024-03-21 0 1.130 1.130 1.140 1.130 1.140 60,000 68,320 1.1387 0.857 0.857 0.864 0.857 0.864 79,151 0.8632 -0.88%
2024-03-20 0 1.140 1.130 1.140 1.140 1.140 4,000 4,560 1.1400 0.864 0.857 0.864 0.864 0.864 5,277 0.8642 0.00%
2024-03-19 0 1.140 1.110 1.150 - - 0 0 - 0.864 0.841 0.872 - - 0 - 0.00%
2024-03-18 0 1.140 1.120 1.140 - - 0 0 - 0.864 0.849 0.864 - - 0 - -0.87%
2024-03-15 0 1.150 1.120 1.150 1.150 1.150 7,000 8,050 1.1500 0.872 0.849 0.872 0.872 0.872 9,234 0.8718 0.00%
2024-03-14 0 1.150 1.130 1.150 1.150 1.160 51,000 58,840 1.1537 0.872 0.857 0.872 0.872 0.879 67,278 0.8746 0.00%
2024-03-13 0 1.150 1.120 1.150 1.150 1.160 15,000 17,320 1.1547 0.872 0.849 0.872 0.872 0.879 19,788 0.8753 0.88%
2024-03-12 0 1.140 1.130 1.140 1.140 1.150 175,000 200,370 1.1450 0.864 0.857 0.864 0.864 0.872 230,857 0.8679 1.79%
2024-03-11 0 1.120 1.120 1.150 - - 0 0 - 0.849 0.849 0.872 - - 0 - 0.00%
2024-03-08 0 1.120 1.110 1.120 1.120 1.140 56,000 63,240 1.1293 0.849 0.841 0.849 0.849 0.864 73,874 0.8560 -2.61%
2024-03-07 0 1.150 1.130 1.150 1.150 1.150 100,030 115,032 1.1500 0.872 0.857 0.872 0.872 0.872 131,958 0.8717 0.00%
2024-03-06 0 1.150 1.110 1.150 - - 0 0 - 0.872 0.841 0.872 - - 0 - 0.00%
2024-03-05 0 1.150 1.110 1.150 1.150 1.150 12,000 13,800 1.1500 0.872 0.841 0.872 0.872 0.872 15,830 0.8718 2.68%
2024-03-04 0 1.120 1.120 1.150 1.120 1.140 260,000 291,480 1.1211 0.849 0.849 0.872 0.849 0.864 342,988 0.8498 3.70%
2024-03-01 0 1.080 1.080 1.120 1.060 1.070 16,000 17,080 1.0675 0.819 0.819 0.849 0.804 0.811 21,107 0.8092 0.00%
2024-02-29 0 1.080 1.070 1.120 1.080 1.080 28,000 30,200 1.0786 0.819 0.811 0.849 0.819 0.819 36,937 0.8176 -2.70%
2024-02-28 0 1.110 1.100 1.120 1.110 1.110 64,000 71,040 1.1100 0.841 0.834 0.849 0.841 0.841 84,428 0.8414 0.91%
2024-02-27 0 1.100 1.100 1.120 1.100 1.100 14,799 16,166 1.0924 0.834 0.834 0.849 0.834 0.834 19,523 0.8281 0.92%
2024-02-26 0 1.090 1.090 1.100 1.090 1.090 32,000 34,880 1.0900 0.826 0.826 0.834 0.826 0.826 42,214 0.8263 1.87%
2024-02-23 0 1.070 1.070 1.100 1.050 1.070 8,000 8,480 1.0600 0.811 0.811 0.834 0.796 0.811 10,553 0.8035 -0.93%
2024-02-22 0 1.080 1.070 1.100 1.050 1.080 42,750 45,900 1.0737 0.819 0.811 0.834 0.796 0.819 56,395 0.8139 0.93%
2024-02-21 0 1.070 1.050 1.100 - - 0 0 - 0.811 0.796 0.834 - - 0 - 0.00%
2024-02-20 0 1.070 1.070 1.100 1.070 1.070 40,000 42,800 1.0700 0.811 0.811 0.834 0.811 0.811 52,767 0.8111 0.00%
2024-02-19 0 1.070 1.070 1.080 - - 0 0 - 0.811 0.811 0.819 - - 0 - 0.00%
2024-02-16 0 1.070 1.070 1.080 1.070 1.070 10,000 10,740 1.0740 0.811 0.811 0.819 0.811 0.811 13,192 0.8141 -0.93%
2024-02-15 0 1.080 1.050 1.080 - - 0 0 - 0.819 0.796 0.819 - - 0 - 0.00%
2024-02-14 0 1.080 1.060 1.080 1.030 1.080 178,400 186,568 1.0458 0.819 0.804 0.819 0.781 0.819 235,342 0.7928 -0.92%
2024-02-09 0 1.090 1.060 1.090 1.110 1.110 7,000 7,770 1.1100 0.826 0.804 0.826 0.841 0.841 9,234 0.8414 0.00%
2024-02-08 0 1.090 1.060 1.090 - - 0 0 - 0.826 0.804 0.826 - - 0 - -0.91%
2024-02-07 0 1.100 1.060 1.110 1.090 1.100 20,000 21,880 1.0940 0.834 0.804 0.841 0.826 0.834 26,384 0.8293 0.00%
2024-02-06 0 1.100 1.090 1.110 1.100 1.100 12,000 13,200 1.1000 0.834 0.826 0.841 0.834 0.834 15,830 0.8338 1.85%
2024-02-05 0 1.080 1.050 1.080 - - 0 0 - 0.819 0.796 0.819 - - 0 - -1.82%
2024-02-02 0 1.100 1.090 1.100 1.100 1.100 40,000 44,000 1.1000 0.834 0.826 0.834 0.834 0.834 52,767 0.8338 0.00%
2024-02-01 0 1.100 1.090 1.110 1.080 1.100 416,000 457,320 1.0993 0.834 0.826 0.841 0.819 0.834 548,780 0.8333 5.77%
2024-01-31 0 1.040 1.040 1.080 - - 0 0 - 0.788 0.788 0.819 - - 0 - 0.00%
2024-01-30 0 1.040 1.030 1.080 1.030 1.040 8,000 8,280 1.0350 0.788 0.781 0.819 0.781 0.788 10,553 0.7846 -0.95%
2024-01-29 0 1.050 1.030 1.100 - - 0 0 - 0.796 0.781 0.834 - - 0 - 0.00%
2024-01-26 0 1.050 1.040 1.100 1.050 1.050 12,000 12,600 1.0500 0.796 0.788 0.834 0.796 0.796 15,830 0.7959 -1.87%
2024-01-25 0 1.070 1.030 1.070 1.090 1.100 104,000 114,000 1.0962 0.811 0.781 0.811 0.826 0.834 137,195 0.8309 0.94%
2024-01-24 0 1.060 1.050 1.060 1.050 1.080 28,000 29,520 1.0543 0.804 0.796 0.804 0.796 0.819 36,937 0.7992 0.95%
2024-01-23 0 1.050 1.040 1.080 1.040 1.080 16,000 16,840 1.0525 0.796 0.788 0.819 0.788 0.819 21,107 0.7978 0.00%
2024-01-22 0 1.050 1.050 1.090 1.030 1.050 8,000 8,320 1.0400 0.796 0.796 0.826 0.781 0.796 10,553 0.7884 0.00%
2024-01-19 0 1.050 1.030 1.050 1.020 1.080 62,200 63,778 1.0254 0.796 0.781 0.796 0.773 0.819 82,053 0.7773 0.96%
2024-01-18 0 1.040 1.040 1.100 1.040 1.050 28,000 29,160 1.0414 0.788 0.788 0.834 0.788 0.796 36,937 0.7894 -1.89%
2024-01-17 0 1.060 1.060 1.070 1.030 1.070 176,000 186,560 1.0600 0.804 0.804 0.811 0.781 0.811 232,176 0.8035 -1.85%
2024-01-16 0 1.080 1.050 1.090 - - 0 0 - 0.819 0.796 0.826 - - 0 - 0.00%
2024-01-15 0 1.080 1.070 1.100 - - 0 0 - 0.819 0.811 0.834 - - 0 - 0.00%
2024-01-12 0 1.080 1.050 1.120 - - 0 0 - 0.819 0.796 0.849 - - 0 - 0.00%
2024-01-11 0 1.080 1.080 1.100 1.070 1.070 32,000 34,240 1.0700 0.819 0.819 0.834 0.811 0.811 42,214 0.8111 -0.92%
2024-01-10 0 1.090 1.090 1.110 1.070 1.070 8,000 8,560 1.0700 0.826 0.826 0.841 0.811 0.811 10,553 0.8111 0.00%
2024-01-09 0 1.090 1.080 1.120 1.090 1.120 28,000 31,120 1.1114 0.826 0.819 0.849 0.826 0.849 36,937 0.8425 0.00%
2024-01-08 0 1.090 1.090 1.110 1.080 1.100 24,000 26,320 1.0967 0.826 0.826 0.841 0.819 0.834 31,660 0.8313 0.00%
2024-01-05 0 1.090 1.070 1.090 1.020 1.110 832,000 885,760 1.0646 0.826 0.811 0.826 0.773 0.841 1,097,561 0.8070 -1.80%
2024-01-04 0 1.110 1.100 1.120 1.100 1.100 20,022 22,023 1.0999 0.841 0.834 0.849 0.834 0.834 26,413 0.8338 0.91%
2024-01-03 0 1.100 1.100 1.110 1.100 1.100 280,000 308,000 1.1000 0.834 0.834 0.841 0.834 0.834 369,371 0.8338 0.00%
2024-01-02 0 1.100 1.100 1.130 - - 1,200,000 1,320,000 1.1000 0.834 0.834 0.857 - - 1,583,020 0.8338 0.00%
2023-12-29 0 1.100 1.100 1.110 1.090 1.110 1,256,000 1,375,200 1.0949 0.834 0.834 0.841 0.826 0.841 1,656,894 0.8300 0.00%
2023-12-28 0 1.100 1.100 1.110 1.100 1.110 328,000 360,840 1.1001 0.834 0.834 0.841 0.834 0.841 432,692 0.8339 0.00%
2023-12-27 0 1.100 1.100 1.110 1.100 1.100 192,000 211,200 1.1000 0.834 0.834 0.841 0.834 0.834 253,283 0.8338 0.00%
2023-12-22 0 1.100 1.100 1.110 1.100 1.130 16,000 17,720 1.1075 0.834 0.834 0.841 0.834 0.857 21,107 0.8395 0.00%
2023-12-21 0 1.100 1.100 1.110 - - 1,400,000 1,540,000 1.1000 0.834 0.834 0.841 - - 1,846,857 0.8338 0.00%
2023-12-20 0 1.100 1.100 1.130 1.100 1.110 188,340 207,323 1.1008 0.834 0.834 0.857 0.834 0.841 248,455 0.8344 0.00%
2023-12-19 0 1.100 1.100 1.110 1.100 1.110 68,000 74,840 1.1006 0.834 0.834 0.841 0.834 0.841 89,704 0.8343 0.00%
2023-12-18 0 1.100 1.090 1.100 1.090 1.100 16,000 17,520 1.0950 0.834 0.826 0.834 0.826 0.834 21,107 0.8301 0.00%
2023-12-15 0 1.100 1.100 1.110 1.090 1.100 144,000 158,360 1.0997 0.834 0.834 0.841 0.826 0.834 189,962 0.8336 0.00%
2023-12-14 0 1.100 1.090 1.110 - - 0 0 - 0.834 0.826 0.841 - - 0 - 0.00%
2023-12-13 0 1.100 1.100 1.110 1.100 1.100 109,700 120,619 1.0995 0.834 0.834 0.841 0.834 0.834 144,714 0.8335 0.00%
2023-12-12 0 1.100 1.090 1.100 1.100 1.100 118,085 129,810 1.0993 0.834 0.826 0.834 0.834 0.834 155,776 0.8333 0.00%
2023-12-11 0 1.100 1.100 1.110 1.100 1.110 116,000 127,680 1.1007 0.834 0.834 0.841 0.834 0.841 153,025 0.8344 0.92%
2023-12-08 0 1.090 1.070 1.090 1.070 1.090 2,189,440 2,364,432 1.0799 0.826 0.811 0.826 0.811 0.826 2,888,273 0.8186 3.81%
2023-12-07 0 1.050 1.040 1.060 1.040 1.050 112,000 117,120 1.0457 0.796 0.788 0.804 0.788 0.796 147,749 0.7927 2.94%
2023-12-06 0 1.020 1.020 1.040 1.010 1.020 8,000 8,120 1.0150 0.773 0.773 0.788 0.766 0.773 10,553 0.7694 -1.92%
2023-12-05 0 1.040 1.020 1.040 1.020 1.040 48,000 49,760 1.0367 0.788 0.773 0.788 0.773 0.788 63,321 0.7858 1.96%
2023-12-04 0 1.020 1.020 1.040 1.020 1.030 304,000 310,680 1.0220 0.773 0.773 0.788 0.773 0.781 401,032 0.7747 0.00%
2023-12-01 0 1.020 1.020 1.050 - - 0 0 - 0.773 0.773 0.796 - - 0 - 0.00%
2023-11-30 0 1.020 1.020 1.050 1.020 1.030 36,000 36,840 1.0233 0.773 0.773 0.796 0.773 0.781 47,491 0.7757 0.00%
2023-11-29 0 1.020 1.010 1.050 1.000 1.020 16,000 16,120 1.0075 0.773 0.766 0.796 0.758 0.773 21,107 0.7637 0.00%
2023-11-28 0 1.020 1.020 1.050 - - 0 0 - 0.773 0.773 0.796 - - 0 - 0.00%
2023-11-27 0 1.020 1.020 1.050 0.990 1.020 215,140 216,245 1.0051 0.773 0.773 0.796 0.750 0.773 283,809 0.7619 -0.97%
2023-11-24 0 1.030 1.020 1.050 1.010 1.030 72,000 73,000 1.0139 0.781 0.773 0.796 0.766 0.781 94,981 0.7686 0.00%
2023-11-23 0 1.030 1.030 1.040 - - 0 0 - 0.781 0.781 0.788 - - 0 - 0.00%
2023-11-22 0 1.030 1.030 1.040 - - 0 0 - 0.781 0.781 0.788 - - 0 - 0.98%
2023-11-21 0 1.020 1.020 1.040 - - 0 0 - 0.773 0.773 0.788 - - 0 - 0.00%
2023-11-20 0 1.020 1.020 1.040 1.010 1.020 124,000 126,400 1.0194 0.773 0.773 0.788 0.766 0.773 163,579 0.7727 0.00%
2023-11-17 0 1.020 1.020 1.040 1.010 1.020 44,000 44,480 1.0109 0.773 0.773 0.788 0.766 0.773 58,044 0.7663 0.00%
2023-11-16 0 1.020 1.020 1.040 1.020 1.030 152,000 156,440 1.0292 0.773 0.773 0.788 0.773 0.781 200,516 0.7802 -1.92%
2023-11-15 0 1.040 1.040 1.070 1.040 1.040 8,000 8,320 1.0400 0.788 0.788 0.811 0.788 0.788 10,553 0.7884 -0.95%
2023-11-14 0 1.050 1.030 1.060 1.010 1.050 196,000 202,760 1.0345 0.796 0.781 0.804 0.766 0.796 258,560 0.7842 1.94%
2023-11-13 0 1.030 1.030 1.050 1.010 1.050 124,000 128,000 1.0323 0.781 0.781 0.796 0.766 0.796 163,579 0.7825 -0.96%
2023-11-10 0 1.040 1.040 1.070 1.040 1.050 12,000 12,520 1.0433 0.788 0.788 0.811 0.788 0.796 15,830 0.7909 -2.80%
2023-11-09 0 1.070 1.050 1.070 1.090 1.090 304,000 319,360 1.0505 0.811 0.796 0.811 0.826 0.826 401,032 0.7963 1.90%
2023-11-08 0 1.050 1.050 1.110 1.040 1.050 24,310 25,476 1.0480 0.796 0.796 0.841 0.788 0.796 32,069 0.7944 -0.94%
2023-11-07 0 1.060 1.060 1.090 - - 0 0 - 0.804 0.804 0.826 - - 0 - 0.00%
2023-11-06 0 1.060 1.060 1.070 1.050 1.060 80,000 84,200 1.0525 0.804 0.804 0.811 0.796 0.804 105,535 0.7978 0.95%
2023-11-03 0 1.050 1.030 1.050 1.010 1.050 56,000 57,280 1.0229 0.796 0.781 0.796 0.766 0.796 73,874 0.7754 0.96%
2023-11-02 0 1.040 1.040 1.050 1.040 1.050 64,000 67,160 1.0494 0.788 0.788 0.796 0.788 0.796 84,428 0.7955 0.97%
2023-11-01 0 1.030 1.030 1.060 - - 0 0 - 0.781 0.781 0.804 - - 0 - 0.00%
2023-10-31 0 1.030 1.030 1.050 1.010 1.030 24,000 24,440 1.0183 0.781 0.781 0.796 0.766 0.781 31,660 0.7719 -0.96%
2023-10-30 0 1.040 1.020 1.050 1.010 1.040 8,000 8,200 1.0250 0.788 0.773 0.796 0.766 0.788 10,553 0.7770 0.00%
2023-10-27 0 1.040 1.040 1.070 1.000 1.040 212,000 216,400 1.0208 0.788 0.788 0.811 0.758 0.788 279,667 0.7738 -0.95%
2023-10-26 0 1.050 1.020 1.070 1.020 1.070 24,000 24,960 1.0400 0.796 0.773 0.811 0.773 0.811 31,660 0.7884 0.00%
2023-10-25 0 1.050 1.040 1.080 - - 0 0 - 0.796 0.788 0.819 - - 0 - 0.00%
2023-10-24 0 1.050 1.040 1.080 1.040 1.050 16,000 16,760 1.0475 0.796 0.788 0.819 0.788 0.796 21,107 0.7941 0.00%
2023-10-20 0 1.050 1.050 1.070 - - 0 0 - 0.796 0.796 0.811 - - 0 - 1.94%
2023-10-19 0 1.030 1.030 1.080 - - 0 0 - 0.781 0.781 0.819 - - 0 - 0.00%
2023-10-18 0 1.030 1.030 1.080 1.030 1.030 16,000 16,480 1.0300 0.781 0.781 0.819 0.781 0.781 21,107 0.7808 0.00%
2023-10-17 0 1.030 1.030 1.090 1.030 1.050 24,000 24,960 1.0400 0.781 0.781 0.826 0.781 0.796 31,660 0.7884 1.98%
2023-10-16 0 1.010 1.010 1.030 1.000 1.030 72,000 72,280 1.0039 0.766 0.766 0.781 0.758 0.781 94,981 0.7610 -0.98%
2023-10-13 0 1.020 1.020 1.040 1.010 1.070 64,000 65,800 1.0281 0.773 0.773 0.788 0.766 0.811 84,428 0.7794 -1.92%
2023-10-12 0 1.040 1.040 1.050 1.020 1.080 800,000 828,880 1.0361 0.788 0.788 0.796 0.773 0.819 1,055,347 0.7854 -2.80%
2023-10-11 0 1.070 1.050 1.100 - - 0 0 - 0.811 0.796 0.834 - - 0 - 0.00%
2023-10-10 0 1.070 1.050 1.100 - - 0 0 - 0.811 0.796 0.834 - - 0 - 0.00%
2023-10-09 0 1.070 1.050 1.070 1.050 1.070 64,000 67,840 1.0600 0.811 0.796 0.811 0.796 0.811 84,428 0.8035 1.90%
2023-10-06 0 1.050 1.010 1.060 1.020 1.050 673,440 687,956 1.0216 0.796 0.766 0.804 0.773 0.796 888,391 0.7744 1.94%
2023-10-05 0 1.030 1.020 1.030 1.020 1.030 224,000 230,120 1.0273 0.781 0.773 0.781 0.773 0.781 295,497 0.7788 -0.96%
2023-10-04 0 1.040 1.030 1.040 1.030 1.040 153,900 159,841 1.0386 0.788 0.781 0.788 0.781 0.788 203,022 0.7873 -0.95%
2023-10-03 0 1.050 1.050 1.060 1.050 1.050 112,000 117,600 1.0500 0.796 0.796 0.804 0.796 0.796 147,749 0.7959 -0.94%
2023-09-29 0 1.060 1.060 1.080 1.050 1.080 64,000 68,680 1.0731 0.804 0.804 0.819 0.796 0.819 84,428 0.8135 -1.85%
2023-09-28 0 1.080 1.060 1.080 1.050 1.100 68,000 72,480 1.0659 0.819 0.804 0.819 0.796 0.834 89,704 0.8080 0.00%
2023-09-27 0 1.080 1.070 1.090 - - 0 0 - 0.819 0.811 0.826 - - 0 - 0.00%
2023-09-26 0 1.080 1.080 1.090 1.080 1.100 60,000 65,920 1.0987 0.819 0.819 0.826 0.819 0.834 79,151 0.8328 0.00%
2023-09-25 0 1.080 1.080 1.110 - - 0 0 - 0.819 0.819 0.841 - - 0 - 0.00%
2023-09-22 0 1.080 1.070 1.100 - - 0 0 - 0.819 0.811 0.834 - - 0 - 0.00%
2023-09-21 0 1.080 1.080 1.110 1.050 1.090 44,000 47,800 1.0864 0.819 0.819 0.841 0.796 0.826 58,044 0.8235 0.00%
2023-09-20 0 1.080 1.080 1.110 1.070 1.070 4,000 4,280 1.0700 0.819 0.819 0.841 0.811 0.811 5,277 0.8111 2.86%
2023-09-19 0 1.050 1.050 1.110 1.050 1.100 24,000 26,080 1.0867 0.796 0.796 0.841 0.796 0.834 31,660 0.8237 -3.67%
2023-09-18 0 1.090 1.090 1.110 - - 0 0 - 0.826 0.826 0.841 - - 0 - 0.93%
2023-09-15 0 1.080 1.080 1.110 - - 0 0 - 0.819 0.819 0.841 - - 0 - 0.93%
2023-09-14 0 1.070 1.070 1.120 - - 0 0 - 0.811 0.811 0.849 - - 0 - 0.00%
2023-09-13 0 1.070 1.070 1.100 1.060 1.070 8,000 8,520 1.0650 0.811 0.811 0.834 0.804 0.811 10,553 0.8073 2.88%
2023-09-12 0 1.070 1.060 1.110 1.070 1.070 12,000 12,840 1.0700 0.788 0.781 0.818 0.788 0.788 16,287 0.7884 -2.73%
2023-09-11 0 1.100 1.060 1.120 1.100 1.130 44,000 49,240 1.1191 0.810 0.781 0.825 0.810 0.833 59,718 0.8245 2.80%
2023-09-07 0 1.070 1.070 1.140 - - 0 0 - 0.788 0.788 0.840 - - 0 - 0.94%
2023-09-06 0 1.060 1.060 1.180 - - 0 0 - 0.781 0.781 0.869 - - 0 - 0.95%
2023-09-05 0 1.050 1.050 1.100 1.040 1.100 120,000 129,800 1.0817 0.774 0.774 0.810 0.766 0.810 162,868 0.7970 -1.87%
2023-09-04 0 1.070 1.070 1.160 - - 0 0 - 0.788 0.788 0.855 - - 0 - 3.88%
2023-08-31 0 1.030 1.030 1.060 1.030 1.060 12,000 12,560 1.0467 0.759 0.759 0.781 0.759 0.781 16,287 0.7712 -2.83%
2023-08-30 0 1.060 1.060 1.080 - - 0 0 - 0.781 0.781 0.796 - - 0 - 0.00%
2023-08-29 0 1.060 1.050 1.080 1.050 1.080 100,680 107,033 1.0631 0.781 0.774 0.796 0.774 0.796 136,647 0.7833 0.95%
2023-08-28 0 1.050 1.050 1.080 1.040 1.050 148,000 154,920 1.0468 0.774 0.774 0.796 0.766 0.774 200,871 0.7712 0.00%
2023-08-25 0 1.050 1.050 1.080 1.050 1.060 176,000 186,520 1.0598 0.774 0.774 0.796 0.774 0.781 238,874 0.7808 -4.55%
2023-08-24 0 1.100 1.080 1.110 1.100 1.110 32,000 35,400 1.1063 0.810 0.796 0.818 0.810 0.818 43,432 0.8151 0.00%
2023-08-23 0 1.100 1.080 1.100 1.100 1.100 48,000 52,800 1.1000 0.810 0.796 0.810 0.810 0.810 65,147 0.8105 -1.79%
2023-08-22 0 1.120 1.120 1.130 1.120 1.120 16,000 17,920 1.1200 0.825 0.825 0.833 0.825 0.825 21,716 0.8252 -0.88%
2023-08-21 0 1.130 1.120 1.130 1.090 1.130 188,000 209,800 1.1160 0.833 0.825 0.833 0.803 0.833 255,161 0.8222 0.00%
2023-08-18 0 1.130 1.100 1.170 1.100 1.170 876,000 980,400 1.1192 0.833 0.810 0.862 0.810 0.862 1,188,940 0.8246 -7.38%
2023-08-17 0 1.220 1.180 1.220 1.210 1.220 36,400 44,108 1.2118 0.899 0.869 0.899 0.892 0.899 49,403 0.8928 0.83%
2023-08-16 0 1.210 1.190 1.220 1.210 1.210 60,000 72,600 1.2100 0.892 0.877 0.899 0.892 0.892 81,434 0.8915 0.00%
2023-08-15 0 1.210 1.170 1.220 - - 0 0 - 0.892 0.862 0.899 - - 0 - 0.00%
2023-08-14 0 1.210 1.180 1.220 - - 0 0 - 0.892 0.869 0.899 - - 0 - 0.00%
2023-08-11 0 1.210 1.200 1.230 1.210 1.210 132,000 159,584 1.2090 0.892 0.884 0.906 0.892 0.892 179,155 0.8908 0.83%
2023-08-10 0 1.200 1.190 1.210 - - 0 0 - 0.884 0.877 0.892 - - 0 - 0.00%
2023-08-09 0 1.200 1.180 1.200 1.200 1.200 12,000 14,400 1.2000 0.884 0.869 0.884 0.884 0.884 16,287 0.8841 0.00%
2023-08-08 0 1.200 1.170 1.210 1.200 1.200 32,000 38,400 1.2000 0.884 0.862 0.892 0.884 0.884 43,432 0.8841 0.00%
2023-08-07 0 1.200 1.170 1.200 1.170 1.210 52,000 62,320 1.1985 0.884 0.862 0.884 0.862 0.892 70,576 0.8830 2.56%
2023-08-04 0 1.170 1.170 1.210 1.170 1.170 28,000 32,760 1.1700 0.862 0.862 0.892 0.862 0.862 38,003 0.8620 0.00%
2023-08-03 0 1.170 1.160 1.170 1.150 1.170 48,000 56,080 1.1683 0.862 0.855 0.862 0.847 0.862 65,147 0.8608 0.86%
2023-08-02 0 1.160 1.160 1.210 1.160 1.170 12,000 13,960 1.1633 0.855 0.855 0.892 0.855 0.862 16,287 0.8571 -0.85%
2023-08-01 0 1.170 1.170 1.200 - - 0 0 - 0.862 0.862 0.884 - - 0 - 0.00%
2023-07-31 0 1.170 1.170 1.200 1.170 1.170 36,000 42,120 1.1700 0.862 0.862 0.884 0.862 0.862 48,861 0.8620 0.00%
2023-07-28 0 1.170 1.160 1.170 - - 0 0 - 0.862 0.855 0.862 - - 0 - 0.00%
2023-07-27 0 1.170 1.170 1.200 1.170 1.170 44,000 51,480 1.1700 0.862 0.862 0.884 0.862 0.862 59,718 0.8620 0.00%
2023-07-26 0 1.170 1.170 1.210 - - 0 0 - 0.862 0.862 0.892 - - 0 - 0.86%
2023-07-25 0 1.160 1.160 1.170 1.160 1.230 76,000 89,400 1.1763 0.855 0.855 0.862 0.855 0.906 103,150 0.8667 -2.52%
2023-07-24 0 1.190 1.160 1.190 1.160 1.190 92,000 108,600 1.1804 0.877 0.855 0.877 0.855 0.877 124,866 0.8697 2.59%
2023-07-21 0 1.160 1.150 1.160 1.160 1.160 116,000 134,560 1.1600 0.855 0.847 0.855 0.855 0.855 157,439 0.8547 2.65%
2023-07-20 0 1.130 1.130 1.160 1.130 1.130 8,000 9,040 1.1300 0.833 0.833 0.855 0.833 0.833 10,858 0.8326 0.00%
2023-07-19 0 1.130 1.130 1.160 - - 0 0 - 0.833 0.833 0.855 - - 0 - 0.00%
2023-07-18 0 1.130 1.120 1.150 - - 0 0 - 0.833 0.825 0.847 - - 0 - 0.00%
2023-07-14 0 1.130 1.130 1.160 1.120 1.150 48,000 55,080 1.1475 0.833 0.833 0.855 0.825 0.847 65,147 0.8455 -0.88%
2023-07-13 0 1.140 1.140 1.160 1.140 1.150 68,000 78,160 1.1494 0.840 0.840 0.855 0.840 0.847 92,292 0.8469 0.00%
2023-07-12 0 1.140 1.140 1.150 - - 0 0 - 0.840 0.840 0.847 - - 0 - 1.79%
2023-07-11 0 1.120 1.120 1.160 1.100 1.130 420,000 471,000 1.1214 0.825 0.825 0.855 0.810 0.833 570,039 0.8263 -0.88%
2023-07-10 0 1.130 1.130 1.140 1.120 1.140 28,000 31,600 1.1286 0.833 0.833 0.840 0.825 0.840 38,003 0.8315 0.00%
2023-07-07 0 1.130 1.120 1.150 1.120 1.130 84,000 94,320 1.1229 0.833 0.825 0.847 0.825 0.833 114,008 0.8273 0.00%
2023-07-06 0 1.130 1.130 1.140 1.120 1.140 28,000 31,560 1.1271 0.833 0.833 0.840 0.825 0.840 38,003 0.8305 0.00%
2023-07-05 0 1.130 1.130 1.150 - - 0 0 - 0.833 0.833 0.847 - - 0 - 0.89%
2023-07-04 0 1.120 1.120 1.160 1.120 1.140 160,000 179,520 1.1220 0.825 0.825 0.855 0.825 0.840 217,158 0.8267 0.00%
2023-07-03 0 1.120 1.120 1.160 - - 0 0 - 0.825 0.825 0.855 - - 0 - 0.00%
2023-06-30 0 1.120 1.120 1.160 1.110 1.130 156,000 174,800 1.1205 0.825 0.825 0.855 0.818 0.833 211,729 0.8256 -3.45%
2023-06-29 0 1.160 1.130 1.170 - - 0 0 - 0.855 0.833 0.862 - - 0 - 0.00%
2023-06-28 0 1.160 1.130 1.170 - - 0 0 - 0.855 0.833 0.862 - - 0 - 0.00%
2023-06-27 0 1.160 1.130 1.170 1.160 1.160 4,000 4,640 1.1600 0.855 0.833 0.862 0.855 0.855 5,429 0.8547 0.87%
2023-06-26 0 1.150 1.130 1.150 1.120 1.150 32,000 36,560 1.1425 0.847 0.833 0.847 0.825 0.847 43,432 0.8418 0.88%
2023-06-23 0 1.140 1.140 1.150 1.140 1.140 4,000 4,560 1.1400 0.840 0.840 0.847 0.840 0.840 5,429 0.8399 -0.87%
2023-06-21 0 1.150 1.150 1.160 1.140 1.150 120,000 137,760 1.1480 0.847 0.847 0.855 0.840 0.847 162,868 0.8458 0.00%
2023-06-20 0 1.150 1.150 1.160 1.140 1.150 32,000 36,760 1.1488 0.847 0.847 0.855 0.840 0.847 43,432 0.8464 0.88%
2023-06-19 0 1.140 1.140 1.150 1.120 1.150 32,000 36,400 1.1375 0.840 0.840 0.847 0.825 0.847 43,432 0.8381 -0.87%
2023-06-16 0 1.150 1.120 1.160 - - 0 0 - 0.847 0.825 0.855 - - 0 - 0.00%
2023-06-15 0 1.150 1.120 1.160 - - 0 0 - 0.847 0.825 0.855 - - 0 - 0.00%
2023-06-14 0 1.150 1.150 1.160 1.150 1.150 8,000 9,200 1.1500 0.847 0.847 0.855 0.847 0.847 10,858 0.8473 0.00%
2023-06-13 0 1.150 1.150 1.170 1.150 1.160 80,000 92,600 1.1575 0.847 0.847 0.862 0.847 0.855 108,579 0.8528 -0.86%
2023-06-12 0 1.160 1.150 1.160 1.150 1.160 68,000 78,280 1.1512 0.855 0.847 0.855 0.847 0.855 92,292 0.8482 0.00%
2023-06-09 0 1.160 1.160 1.200 1.150 1.160 152,340 176,660 1.1596 0.855 0.855 0.884 0.847 0.855 206,761 0.8544 -0.85%
2023-06-08 0 1.170 1.170 1.190 1.170 1.190 60,000 71,000 1.1833 0.862 0.862 0.877 0.862 0.877 81,434 0.8719 0.00%
2023-06-07 0 1.170 1.160 1.190 - - 0 0 - 0.862 0.855 0.877 - - 0 - 0.00%
2023-06-06 0 1.170 1.170 1.190 - - 0 0 - 0.862 0.862 0.877 - - 0 - 0.00%
2023-06-05 0 1.170 1.170 1.180 1.170 1.170 28,000 32,760 1.1700 0.862 0.862 0.869 0.862 0.862 38,003 0.8620 0.00%
2023-06-02 0 1.170 1.160 1.180 1.160 1.170 160,000 187,080 1.1693 0.862 0.855 0.869 0.855 0.862 217,158 0.8615 2.63%
2023-06-01 0 1.140 1.120 1.180 1.140 1.180 55,800 65,300 1.1703 0.840 0.825 0.869 0.840 0.869 75,734 0.8622 -0.00%
2023-05-31 0 1.240 1.210 1.240 1.240 1.250 20,000 24,840 1.2420 0.840 0.820 0.840 0.840 0.847 29,526 0.8413 1.64%
2023-05-30 0 1.220 1.210 1.250 1.170 1.250 100,000 123,120 1.2312 0.826 0.820 0.847 0.793 0.847 147,629 0.8340 0.83%
2023-05-29 0 1.210 1.210 1.250 1.210 1.210 36,000 43,560 1.2100 0.820 0.820 0.847 0.820 0.820 53,147 0.8196 -0.82%
2023-05-25 0 1.220 1.210 1.220 1.210 1.220 20,000 24,320 1.2160 0.826 0.820 0.826 0.820 0.826 29,526 0.8237 0.00%
2023-05-24 0 1.220 1.200 1.220 1.200 1.220 12,000 14,560 1.2133 0.826 0.813 0.826 0.813 0.826 17,716 0.8219 -0.81%
2023-05-23 0 1.230 1.220 1.230 1.220 1.230 28,000 34,200 1.2214 0.833 0.826 0.833 0.826 0.833 41,336 0.8274 0.00%
2023-05-22 0 1.230 1.220 1.240 - - 0 0 - 0.833 0.826 0.840 - - 0 - 0.00%
2023-05-19 0 1.230 1.200 1.240 - - 0 0 - 0.833 0.813 0.840 - - 0 - 0.00%
2023-05-18 0 1.230 1.230 1.240 - - 0 0 - 0.833 0.833 0.840 - - 0 - 0.82%
2023-05-17 0 1.220 1.220 1.230 1.220 1.240 60,000 74,320 1.2387 0.826 0.826 0.833 0.826 0.840 88,578 0.8390 -0.81%
2023-05-16 0 1.230 1.220 1.240 1.230 1.230 200,000 246,000 1.2300 0.833 0.826 0.840 0.833 0.833 295,259 0.8332 0.82%
2023-05-15 0 1.220 1.220 1.230 - - 0 0 - 0.826 0.826 0.833 - - 0 - 0.83%
2023-05-12 0 1.210 1.210 1.240 1.200 1.220 44,000 53,600 1.2182 0.820 0.820 0.840 0.813 0.826 64,957 0.8252 -1.63%
2023-05-11 0 1.230 1.230 1.240 - - 0 0 - 0.833 0.833 0.840 - - 0 - 0.00%
2023-05-10 0 1.230 1.230 1.250 1.220 1.230 84,000 103,280 1.2295 0.833 0.833 0.847 0.826 0.833 124,009 0.8328 2.50%
2023-05-09 0 1.200 1.200 1.250 1.200 1.250 520,800 625,136 1.2003 0.813 0.813 0.847 0.813 0.847 768,853 0.8131 0.00%
2023-05-08 0 1.200 1.200 1.250 1.200 1.200 44,000 52,800 1.2000 0.813 0.813 0.847 0.813 0.813 64,957 0.8128 0.00%
2023-05-05 0 1.200 1.200 1.230 - - 0 0 - 0.813 0.813 0.833 - - 0 - 0.00%
2023-05-04 0 1.200 1.200 1.220 1.200 1.200 12,340 14,787 1.1983 0.813 0.813 0.826 0.813 0.813 18,217 0.8117 1.69%
2023-05-03 0 1.180 1.170 1.250 1.180 1.180 8,000 9,440 1.1800 0.799 0.793 0.847 0.799 0.799 11,810 0.7993 -2.48%
2023-05-02 0 1.210 1.190 1.230 1.170 1.210 96,000 114,480 1.1925 0.820 0.806 0.833 0.793 0.820 141,724 0.8078 0.83%
2023-04-28 0 1.200 1.200 1.210 - - 0 0 - 0.813 0.813 0.820 - - 0 - 0.84%
2023-04-27 0 1.190 1.170 1.210 1.170 1.190 68,000 80,400 1.1824 0.806 0.793 0.820 0.793 0.806 100,388 0.8009 1.71%
2023-04-26 0 1.170 1.170 1.190 1.160 1.190 68,000 79,000 1.1618 0.793 0.793 0.806 0.786 0.806 100,388 0.7869 0.86%
2023-04-25 0 1.160 1.160 1.180 1.160 1.190 28,000 32,880 1.1743 0.786 0.786 0.799 0.786 0.806 41,336 0.7954 -1.69%
2023-04-24 0 1.180 1.170 1.190 - - 0 0 - 0.799 0.793 0.806 - - 0 - 0.00%
2023-04-21 0 1.180 1.160 1.190 1.170 1.180 44,000 51,880 1.1791 0.799 0.786 0.806 0.793 0.799 64,957 0.7987 0.85%
2023-04-20 0 1.170 1.170 1.180 1.170 1.170 40,000 46,800 1.1700 0.793 0.793 0.799 0.793 0.793 59,052 0.7925 0.00%
2023-04-19 0 1.170 1.170 1.190 1.170 1.170 156,000 182,520 1.1700 0.793 0.793 0.806 0.793 0.793 230,302 0.7925 -0.85%
2023-04-18 0 1.180 1.170 1.180 1.180 1.180 120,000 141,600 1.1800 0.799 0.793 0.799 0.799 0.799 177,155 0.7993 0.85%
2023-04-17 0 1.170 1.170 1.200 1.170 1.210 60,000 72,280 1.2047 0.793 0.793 0.813 0.793 0.820 88,578 0.8160 0.00%
2023-04-14 0 1.170 1.170 1.180 1.170 1.180 208,000 245,360 1.1796 0.793 0.793 0.799 0.793 0.799 307,069 0.7990 -0.85%
2023-04-13 0 1.180 1.160 1.210 - - 0 0 - 0.799 0.786 0.820 - - 0 - 0.00%
2023-04-12 0 1.180 1.170 1.200 - - 0 0 - 0.799 0.793 0.813 - - 0 - 0.00%
2023-04-11 0 1.180 1.180 1.200 1.160 1.160 8,000 9,280 1.1600 0.799 0.799 0.813 0.786 0.786 11,810 0.7858 0.00%
2023-04-06 0 1.180 1.170 1.180 1.170 1.180 12,000 14,120 1.1767 0.799 0.793 0.799 0.793 0.799 17,716 0.7970 0.00%
2023-04-04 0 1.180 1.180 1.210 1.180 1.210 120,000 144,720 1.2060 0.799 0.799 0.820 0.799 0.820 177,155 0.8169 -2.48%
2023-04-03 0 1.210 1.200 1.210 1.160 1.220 534,000 636,880 1.1927 0.820 0.813 0.820 0.786 0.826 788,340 0.8079 5.22%
2023-03-31 0 1.150 1.150 1.180 - - 2,160 2,376 1.1000 0.779 0.779 0.799 - - 3,189 0.7451 0.00%
2023-03-30 0 1.150 1.150 1.160 1.150 1.150 20,000 23,000 1.1500 0.779 0.779 0.786 0.779 0.779 29,526 0.7790 0.00%
2023-03-29 0 1.150 1.150 1.160 1.110 1.150 472,000 538,920 1.1418 0.779 0.779 0.786 0.752 0.779 696,810 0.7734 4.55%
2023-03-28 0 1.100 1.100 1.110 1.100 1.100 8,000 8,800 1.1000 0.745 0.745 0.752 0.745 0.745 11,810 0.7451 -0.90%
2023-03-27 0 1.110 1.100 1.120 1.110 1.110 40,000 44,400 1.1100 0.752 0.745 0.759 0.752 0.752 59,052 0.7519 0.00%
2023-03-24 0 1.110 1.100 1.120 1.110 1.110 24,000 26,640 1.1100 0.752 0.745 0.759 0.752 0.752 35,431 0.7519 0.00%
2023-03-23 0 1.110 1.100 1.120 1.100 1.130 576,000 642,200 1.1149 0.752 0.745 0.759 0.745 0.765 850,345 0.7552 5.71%
2023-03-22 0 1.050 1.030 1.080 - - 0 0 - 0.711 0.698 0.732 - - 0 - 0.00%
2023-03-21 0 1.050 1.050 1.070 1.020 1.050 140,000 142,960 1.0211 0.711 0.711 0.725 0.691 0.711 206,681 0.6917 -0.94%
2023-03-20 0 1.060 1.040 1.090 1.060 1.060 8,000 8,480 1.0600 0.718 0.704 0.738 0.718 0.718 11,810 0.7180 0.00%
2023-03-17 0 1.060 1.060 1.100 - - 0 0 - 0.718 0.718 0.745 - - 0 - 0.00%
2023-03-16 0 1.060 1.060 1.110 1.060 1.060 8,140 8,462 1.0396 0.718 0.718 0.752 0.718 0.718 12,017 0.7042 -4.50%
2023-03-15 0 1.110 1.070 1.120 1.050 1.110 724,000 762,840 1.0536 0.752 0.725 0.759 0.711 0.752 1,068,836 0.7137 2.78%
2023-03-14 0 1.080 1.060 1.100 1.080 1.090 40,000 43,400 1.0850 0.732 0.718 0.745 0.732 0.738 59,052 0.7349 -2.70%
2023-03-13 0 1.110 1.090 1.140 - - 0 0 - 0.752 0.738 0.772 - - 0 - 0.00%
2023-03-10 0 1.110 1.070 1.130 - - 0 0 - 0.752 0.725 0.765 - - 0 - 0.00%
2023-03-09 0 1.110 1.070 1.140 - - 0 0 - 0.752 0.725 0.772 - - 0 - 0.00%
2023-03-08 0 1.110 1.070 1.140 1.110 1.110 52,000 57,720 1.1100 0.752 0.725 0.772 0.752 0.752 76,767 0.7519 -2.63%
2023-03-07 0 1.140 1.110 1.150 1.150 1.150 92,000 105,800 1.1500 0.772 0.752 0.779 0.779 0.779 135,819 0.7790 1.79%
2023-03-06 0 1.120 1.120 1.150 - - 340 363 1.0676 0.759 0.759 0.779 - - 502 0.7232 0.90%
2023-03-03 0 1.110 1.110 1.130 - - 0 0 - 0.752 0.752 0.765 - - 0 - 0.00%
2023-03-02 0 1.110 1.110 1.140 1.100 1.140 76,000 84,880 1.1168 0.752 0.752 0.772 0.745 0.772 112,198 0.7565 -2.63%
2023-03-01 0 1.140 1.140 1.160 1.140 1.150 48,000 55,120 1.1483 0.772 0.772 0.786 0.772 0.779 70,862 0.7778 0.00%
2023-02-28 0 1.140 1.130 1.150 1.100 1.140 64,000 71,960 1.1244 0.772 0.765 0.779 0.745 0.772 94,483 0.7616 5.56%
2023-02-27 0 1.080 1.080 1.090 1.050 1.080 80,000 86,160 1.0770 0.732 0.732 0.738 0.711 0.732 118,103 0.7295 1.89%
2023-02-24 0 1.060 1.050 1.080 - - 0 0 - 0.718 0.711 0.732 - - 0 - 0.00%
2023-02-23 0 1.060 1.040 1.060 1.030 1.060 330,272 341,849 1.0351 0.718 0.704 0.718 0.698 0.718 487,578 0.7011 2.91%
2023-02-22 0 1.030 1.030 1.050 - - 0 0 - 0.698 0.698 0.711 - - 0 - 0.00%
2023-02-21 0 1.030 1.020 1.060 - - 0 0 - 0.698 0.691 0.718 - - 0 - 0.00%
2023-02-20 0 1.030 1.030 1.080 1.030 1.030 100,000 103,000 1.0300 0.698 0.698 0.732 0.698 0.698 147,629 0.6977 0.00%
2023-02-17 0 1.030 1.030 1.080 1.020 1.020 128,000 130,560 1.0200 0.698 0.698 0.732 0.691 0.691 188,965 0.6909 0.98%
2023-02-16 0 1.020 1.020 1.060 1.020 1.030 160,000 164,520 1.0283 0.691 0.691 0.718 0.691 0.698 236,207 0.6965 -1.92%
2023-02-15 0 1.040 1.040 1.060 1.040 1.040 16,000 16,640 1.0400 0.704 0.704 0.718 0.704 0.704 23,621 0.7045 0.00%
2023-02-14 0 1.040 1.030 1.070 1.000 1.040 116,000 120,440 1.0383 0.704 0.698 0.725 0.677 0.704 171,250 0.7033 4.00%
2023-02-13 0 1.000 1.000 1.030 - - 0 0 - 0.677 0.677 0.698 - - 0 - 0.00%
2023-02-10 0 1.000 1.000 1.030 1.000 1.010 424,000 425,080 1.0025 0.677 0.677 0.698 0.677 0.684 625,948 0.6791 -2.91%
2023-02-09 0 1.030 1.030 1.070 1.030 1.030 4,000 4,120 1.0300 0.698 0.698 0.725 0.698 0.698 5,905 0.6977 1.98%
2023-02-08 0 1.010 1.010 1.030 1.000 1.000 12,000 12,000 1.0000 0.684 0.684 0.698 0.677 0.677 17,716 0.6774 0.00%
2023-02-07 0 1.010 1.010 1.030 - - 16 14 0.8750 0.684 0.684 0.698 - - 24 0.5927 1.00%
2023-02-06 0 1.000 1.000 1.030 0.990 0.990 8,000 7,960 0.9950 0.677 0.677 0.698 0.671 0.671 11,810 0.6740 -0.99%
2023-02-03 0 1.010 1.010 1.040 1.000 1.040 248,000 250,840 1.0115 0.684 0.684 0.704 0.677 0.704 366,121 0.6851 -1.94%
2023-02-02 0 1.030 1.020 1.030 - - 0 0 - 0.698 0.691 0.698 - - 0 - -0.96%
2023-02-01 0 1.040 1.020 1.060 1.010 1.040 16,000 16,360 1.0225 0.704 0.691 0.718 0.684 0.704 23,621 0.6926 2.97%
2023-01-31 0 1.010 1.010 1.020 - - 0 0 - 0.684 0.684 0.691 - - 0 - 0.00%
2023-01-30 0 1.010 1.010 1.020 1.000 1.010 14,950 14,912 0.9975 0.684 0.684 0.691 0.677 0.684 22,071 0.6757 -2.88%
2023-01-27 0 1.040 1.020 1.040 1.040 1.040 40,000 41,600 1.0400 0.704 0.691 0.704 0.704 0.704 59,052 0.7045 2.97%
2023-01-26 0 1.010 1.000 1.070 1.000 1.010 64,000 64,560 1.0088 0.684 0.677 0.725 0.677 0.684 94,483 0.6833 1.00%
2023-01-20 0 1.000 1.000 1.040 1.000 1.010 376,000 379,040 1.0081 0.677 0.677 0.704 0.677 0.684 555,086 0.6828 -1.96%
2023-01-19 0 1.020 1.020 1.050 1.010 1.010 40,000 40,400 1.0100 0.691 0.691 0.711 0.684 0.684 59,052 0.6841 0.99%
2023-01-18 0 1.010 1.010 1.050 - - 0 0 - 0.684 0.684 0.711 - - 0 - 1.00%
2023-01-17 0 1.000 1.000 1.040 1.000 1.030 829,371 831,396 1.0024 0.677 0.677 0.704 0.677 0.698 1,224,394 0.6790 -3.85%
2023-01-16 0 1.040 1.000 1.040 - - 0 0 - 0.704 0.677 0.704 - - 0 - 0.00%
2023-01-13 0 1.040 1.010 1.040 1.000 1.050 308,000 308,680 1.0022 0.704 0.684 0.704 0.677 0.711 454,698 0.6789 4.00%
2023-01-12 0 1.000 1.000 1.040 0.990 1.000 476,000 475,120 0.9982 0.677 0.677 0.704 0.671 0.677 702,715 0.6761 0.00%
2023-01-11 0 1.000 1.000 1.010 1.000 1.010 2,056,000 2,057,240 1.0006 0.677 0.677 0.684 0.677 0.684 3,035,258 0.6778 -0.99%
2023-01-10 0 1.010 1.000 1.010 1.020 1.020 24,000 24,280 1.0117 0.684 0.677 0.684 0.691 0.691 35,431 0.6853 -0.98%
2023-01-09 0 1.020 1.020 1.050 - - 0 0 - 0.691 0.691 0.711 - - 0 - 0.99%
2023-01-06 0 1.010 1.010 1.040 0.990 1.010 148,474 147,605 0.9941 0.684 0.684 0.704 0.671 0.684 219,191 0.6734 4.12%
2023-01-05 0 0.970 0.920 0.980 0.920 0.970 168,000 156,680 0.9326 0.657 0.623 0.664 0.623 0.657 248,017 0.6317 3.19%
2023-01-04 0 0.940 0.930 0.940 0.940 0.940 114,780 107,754 0.9388 0.637 0.630 0.637 0.637 0.637 169,449 0.6359 0.00%
2023-01-03 0 0.940 0.920 0.950 0.940 0.940 28,000 26,320 0.9400 0.637 0.623 0.644 0.637 0.637 41,336 0.6367 2.17%
2022-12-30 0 0.920 0.900 0.940 - - 0 0 - 0.623 0.610 0.637 - - 0 - 0.00%
2022-12-29 0 0.920 0.890 0.930 0.890 0.920 52,000 47,160 0.9069 0.623 0.603 0.630 0.603 0.623 76,767 0.6143 4.55%
2022-12-28 0 0.880 0.880 0.900 0.880 0.880 28,000 24,760 0.8843 0.596 0.596 0.610 0.596 0.596 41,336 0.5990 1.15%
2022-12-23 0 0.870 0.870 0.880 - - 0 0 - 0.589 0.589 0.596 - - 0 - 0.00%
2022-12-22 0 0.870 0.870 0.880 0.870 0.870 12,000 10,440 0.8700 0.589 0.589 0.596 0.589 0.589 17,716 0.5893 0.00%
2022-12-21 0 0.870 0.870 0.880 0.870 0.870 28,000 24,560 0.8771 0.589 0.589 0.596 0.589 0.589 41,336 0.5942 0.00%
2022-12-20 0 0.870 0.860 0.880 - - 0 0 - 0.589 0.583 0.596 - - 0 - 0.00%
2022-12-19 0 0.870 0.860 0.880 0.860 0.880 40,000 34,640 0.8660 0.589 0.583 0.596 0.583 0.596 59,052 0.5866 -1.14%
2022-12-16 0 0.880 0.860 0.880 0.860 0.880 344,000 299,160 0.8697 0.596 0.583 0.596 0.583 0.596 507,845 0.5891 3.53%
2022-12-15 0 0.850 0.850 0.860 - - 0 0 - 0.576 0.576 0.583 - - 0 - 0.00%
2022-12-14 0 0.850 0.850 0.870 0.850 0.860 216,000 185,400 0.8583 0.576 0.576 0.589 0.576 0.583 318,879 0.5814 -1.16%
2022-12-13 0 0.860 0.860 0.880 0.860 0.870 148,000 128,880 0.8708 0.583 0.583 0.596 0.583 0.589 218,491 0.5899 -1.15%
2022-12-12 0 0.870 0.870 0.890 0.870 0.890 68,000 60,360 0.8876 0.589 0.589 0.603 0.589 0.603 100,388 0.6013 0.00%
2022-12-09 0 0.870 0.870 0.880 0.870 0.880 60,000 52,680 0.8780 0.589 0.589 0.596 0.589 0.596 88,578 0.5947 0.00%
2022-12-08 0 0.870 0.870 0.880 0.870 0.880 116,000 102,040 0.8797 0.589 0.589 0.596 0.589 0.596 171,250 0.5959 -1.14%
2022-12-07 0 0.880 0.880 0.890 0.850 0.880 36,000 31,520 0.8756 0.596 0.596 0.603 0.576 0.596 53,147 0.5931 2.33%
2022-12-06 0 0.860 0.850 0.860 0.860 0.860 112,033 96,347 0.8600 0.583 0.576 0.583 0.583 0.583 165,394 0.5825 0.00%
2022-12-05 0 0.860 0.860 0.870 0.850 0.850 16,000 13,800 0.8625 0.583 0.583 0.589 0.576 0.576 23,621 0.5842 1.18%
2022-12-02 0 0.850 0.850 0.880 0.850 0.880 116,000 99,920 0.8614 0.576 0.576 0.596 0.576 0.596 171,250 0.5835 -3.41%
2022-12-01 0 0.880 0.880 0.890 - - 4,000 3,520 0.8800 0.596 0.596 0.603 - - 5,905 0.5961 1.15%
2022-11-30 0 0.870 0.860 0.880 0.860 0.870 136,000 118,200 0.8691 0.589 0.583 0.596 0.583 0.589 200,776 0.5887 -1.14%
2022-11-29 0 0.880 0.870 0.890 0.880 0.880 20,000 17,600 0.8800 0.596 0.589 0.603 0.596 0.596 29,526 0.5961 1.15%
2022-11-28 0 0.870 0.870 0.880 0.870 0.880 76,000 66,720 0.8779 0.589 0.589 0.596 0.589 0.596 112,198 0.5947 -2.25%
2022-11-25 0 0.890 0.880 0.890 - - 32,000 28,480 0.8900 0.603 0.596 0.603 - - 47,241 0.6029 0.00%
2022-11-24 0 0.890 0.870 0.890 0.880 0.890 20,000 17,680 0.8840 0.603 0.589 0.603 0.596 0.603 29,526 0.5988 2.30%
2022-11-23 0 0.870 0.880 0.890 0.870 0.880 664,000 584,240 0.8799 0.589 0.596 0.603 0.589 0.596 980,258 0.5960 -1.14%
2022-11-22 0 0.880 0.870 0.890 - - 0 0 - 0.596 0.589 0.603 - - 0 - 0.00%
2022-11-21 0 0.880 0.880 0.890 - - 0 0 - 0.596 0.596 0.603 - - 0 - 0.00%
2022-11-18 0 0.880 0.870 0.890 - - 0 0 - 0.596 0.589 0.603 - - 0 - 0.00%
2022-11-17 0 0.880 0.870 0.890 - - 0 0 - 0.596 0.589 0.603 - - 0 - 0.00%
2022-11-16 0 0.880 0.880 0.890 - - 0 0 - 0.596 0.596 0.603 - - 0 - 0.00%
2022-11-15 0 0.880 0.880 0.900 0.880 0.890 104,000 92,520 0.8896 0.596 0.596 0.610 0.596 0.603 153,534 0.6026 0.00%
2022-11-14 0 0.880 0.880 0.890 - - 0 0 - 0.596 0.596 0.603 - - 0 - 0.00%
2022-11-11 0 0.880 0.880 0.890 - - 0 0 - 0.596 0.596 0.603 - - 0 - 0.00%
2022-11-10 0 0.880 0.880 0.890 0.870 0.890 64,000 56,880 0.8888 0.596 0.596 0.603 0.589 0.603 94,483 0.6020 0.00%
2022-11-09 0 0.880 0.880 0.890 0.870 0.880 16,000 14,040 0.8775 0.596 0.596 0.603 0.589 0.596 23,621 0.5944 -1.12%
2022-11-08 0 0.890 0.880 0.890 - - 0 0 - 0.603 0.596 0.603 - - 0 - 0.00%
2022-11-07 0 0.890 0.880 0.890 - - 0 0 - 0.603 0.596 0.603 - - 0 - 0.00%
2022-11-04 0 0.890 0.880 0.890 0.880 0.890 184,000 163,720 0.8898 0.603 0.596 0.603 0.596 0.603 271,638 0.6027 0.00%
2022-11-03 0 0.890 0.880 0.900 0.870 0.900 328,000 293,080 0.8935 0.603 0.596 0.610 0.589 0.610 484,224 0.6053 0.00%
2022-11-02 0 0.890 0.890 0.910 - - 0 0 - 0.603 0.603 0.616 - - 0 - 1.14%
2022-11-01 0 0.880 0.870 0.910 0.860 0.880 148,000 128,200 0.8662 0.596 0.589 0.616 0.583 0.596 218,491 0.5868 0.00%
2022-10-31 0 0.880 0.860 0.880 - - 0 0 - 0.596 0.583 0.596 - - 0 - 0.00%
2022-10-28 0 0.880 0.860 0.880 - - 0 0 - 0.596 0.583 0.596 - - 0 - 0.00%
2022-10-27 0 0.880 0.870 0.880 - - 0 0 - 0.596 0.589 0.596 - - 0 - 0.00%
2022-10-26 0 0.880 0.870 0.880 - - 0 0 - 0.596 0.589 0.596 - - 0 - 0.00%
2022-10-25 0 0.880 0.870 0.880 0.860 0.890 40,000 35,240 0.8810 0.596 0.589 0.596 0.583 0.603 59,052 0.5968 0.00%
2022-10-24 0 0.880 0.840 0.880 0.850 0.880 36,000 31,000 0.8611 0.596 0.569 0.596 0.576 0.596 53,147 0.5833 1.15%
2022-10-21 0 0.870 0.860 0.890 0.860 0.870 36,000 31,280 0.8689 0.589 0.583 0.603 0.583 0.589 53,147 0.5886 -1.14%
2022-10-20 0 0.880 0.880 0.890 0.870 0.880 16,000 14,080 0.8800 0.596 0.596 0.603 0.589 0.596 23,621 0.5961 -2.22%
2022-10-19 0 0.900 0.890 0.900 - - 0 0 - 0.610 0.603 0.610 - - 0 - -1.10%
2022-10-18 0 0.910 0.900 0.920 - - 0 0 - 0.616 0.610 0.623 - - 0 - 0.00%
2022-10-17 0 0.910 0.890 0.910 - - 0 0 - 0.616 0.603 0.616 - - 0 - -1.09%
2022-10-14 0 0.920 0.890 0.920 0.920 0.920 8,000 7,360 0.9200 0.623 0.603 0.623 0.623 0.623 11,810 0.6232 2.22%
2022-10-13 0 0.900 0.890 0.920 0.890 0.900 64,000 57,560 0.8994 0.610 0.603 0.623 0.603 0.610 94,483 0.6092 -2.17%
2022-10-12 0 0.920 0.890 0.930 - - 0 0 - 0.623 0.603 0.630 - - 0 - 0.00%
2022-10-11 0 0.920 0.910 0.930 - - 0 0 - 0.623 0.616 0.630 - - 0 - 0.00%
2022-10-10 0 0.920 0.900 0.930 - - 0 0 - 0.623 0.610 0.630 - - 0 - 0.00%
2022-10-07 0 0.920 0.920 0.940 0.900 0.920 28,000 25,560 0.9129 0.623 0.623 0.637 0.610 0.623 41,336 0.6183 0.00%
2022-10-06 0 0.920 0.910 0.930 - - 0 0 - 0.623 0.616 0.630 - - 0 - 0.00%
2022-10-05 0 0.920 0.910 0.930 - - 0 0 - 0.623 0.616 0.630 - - 0 - 1.10%
2022-10-03 0 0.910 0.900 0.920 - - 695 604 0.8691 0.616 0.610 0.623 - - 1,026 0.5887 0.00%
2022-09-30 0 0.910 0.880 0.930 0.880 0.910 152,640 136,276 0.8928 0.616 0.596 0.630 0.596 0.616 225,341 0.6048 -1.09%
2022-09-29 0 0.920 0.910 0.930 - - 0 0 - 0.623 0.616 0.630 - - 0 - 0.00%
2022-09-28 0 0.920 0.910 0.930 - - 0 0 - 0.623 0.616 0.630 - - 0 - 0.00%
2022-09-27 0 0.920 0.920 0.940 0.900 0.920 124,170 114,067 0.9186 0.623 0.623 0.637 0.610 0.623 183,311 0.6223 0.00%
2022-09-26 0 0.920 0.920 0.940 0.920 0.940 206,508 191,792 0.9287 0.623 0.623 0.637 0.623 0.637 304,866 0.6291 -2.13%
2022-09-23 0 0.940 0.930 0.940 0.940 0.940 80,000 75,200 0.9400 0.637 0.630 0.637 0.637 0.637 118,103 0.6367 0.00%
2022-09-22 0 0.940 0.940 0.950 0.940 0.940 28,000 26,320 0.9400 0.637 0.637 0.644 0.637 0.637 41,336 0.6367 0.00%
2022-09-21 0 0.940 0.940 0.960 0.940 0.960 8,000 7,600 0.9500 0.637 0.637 0.650 0.637 0.650 11,810 0.6435 -2.08%
2022-09-20 0 0.960 0.940 0.960 0.920 0.960 64,000 60,600 0.9469 0.650 0.637 0.650 0.623 0.650 94,483 0.6414 4.35%
2022-09-19 0 0.920 0.920 0.940 0.900 0.920 100,000 90,800 0.9080 0.623 0.623 0.637 0.610 0.623 147,629 0.6151 2.22%
2022-09-16 0 0.900 0.890 0.900 0.890 0.900 48,000 42,760 0.8908 0.610 0.603 0.610 0.603 0.610 70,862 0.6034 2.27%
2022-09-15 0 0.880 0.880 0.900 - - 0 0 - 0.596 0.596 0.610 - - 0 - 0.00%
2022-09-14 0 0.880 0.880 0.910 - - 0 0 - 0.596 0.596 0.616 - - 0 - 0.00%
2022-09-13 0 0.880 0.880 0.910 0.880 0.910 195,340 174,864 0.8952 0.596 0.596 0.616 0.596 0.616 288,379 0.6064 -1.12%
2022-09-09 0 0.920 0.910 0.920 0.900 0.920 696,000 639,920 0.9194 0.603 0.596 0.603 0.590 0.603 1,062,135 0.6025 0.00%
2022-09-08 0 0.920 0.910 0.920 0.910 0.920 52,000 47,800 0.9192 0.603 0.596 0.603 0.596 0.603 79,355 0.6024 1.10%
2022-09-07 0 0.910 0.900 0.940 0.900 0.920 24,000 21,840 0.9100 0.596 0.590 0.616 0.590 0.603 36,625 0.5963 0.00%
2022-09-06 0 0.910 0.910 0.920 0.910 0.920 204,000 186,160 0.9125 0.596 0.596 0.603 0.596 0.603 311,315 0.5980 -1.09%
2022-09-05 0 0.920 0.910 0.930 0.910 0.920 432,000 397,400 0.9199 0.603 0.596 0.609 0.596 0.603 659,256 0.6028 0.00%
2022-09-02 0 0.920 0.910 0.930 0.920 0.940 296,000 273,240 0.9231 0.603 0.596 0.609 0.603 0.616 451,712 0.6049 -1.08%
2022-09-01 0 0.930 0.920 0.940 0.920 0.940 420,000 390,640 0.9301 0.609 0.603 0.616 0.603 0.616 640,943 0.6095 -1.06%
2022-08-31 0 0.940 0.910 0.940 0.920 0.940 60,000 55,280 0.9213 0.616 0.596 0.616 0.603 0.616 91,563 0.6037 2.17%
2022-08-30 0 0.920 0.920 0.940 0.920 0.950 248,000 230,280 0.9285 0.603 0.603 0.616 0.603 0.623 378,462 0.6085 -2.13%
2022-08-29 0 0.940 0.930 0.950 0.940 0.950 48,000 45,520 0.9483 0.616 0.609 0.623 0.616 0.623 73,251 0.6214 0.00%
2022-08-26 0 0.940 0.930 0.950 0.940 0.950 28,000 26,440 0.9443 0.616 0.609 0.623 0.616 0.623 42,730 0.6188 -1.05%
2022-08-25 0 0.950 0.950 0.970 - - 0 0 - 0.623 0.623 0.636 - - 0 - 0.00%
2022-08-24 0 0.950 0.940 0.970 0.950 0.950 52,000 49,400 0.9500 0.623 0.616 0.636 0.623 0.623 79,355 0.6225 -2.06%
2022-08-23 0 0.970 0.960 0.970 0.960 0.970 64,000 61,960 0.9681 0.636 0.629 0.636 0.629 0.636 97,668 0.6344 1.04%
2022-08-22 0 0.960 0.940 0.960 0.940 0.960 24,000 22,640 0.9433 0.629 0.616 0.629 0.616 0.629 36,625 0.6182 2.13%
2022-08-19 0 0.940 0.930 0.970 0.940 0.970 180,000 171,560 0.9531 0.616 0.609 0.636 0.616 0.636 274,690 0.6246 4.44%
2022-08-18 0 0.900 0.880 0.900 - - 0 0 - 0.590 0.577 0.590 - - 0 - 0.00%
2022-08-17 0 0.900 0.880 0.900 0.900 0.900 38,085 34,172 0.8973 0.590 0.577 0.590 0.590 0.590 58,120 0.5880 1.12%
2022-08-16 0 0.890 0.880 0.900 0.880 0.900 98,085 87,772 0.8949 0.583 0.577 0.590 0.577 0.590 149,683 0.5864 -1.11%
2022-08-15 0 0.900 0.900 0.930 - - 0 0 - 0.590 0.590 0.609 - - 0 - 0.00%
2022-08-12 0 0.900 0.880 0.920 - - 0 0 - 0.590 0.577 0.603 - - 0 - 0.00%
2022-08-11 0 0.900 0.880 0.920 0.900 0.930 84,000 75,960 0.9043 0.590 0.577 0.603 0.590 0.609 128,189 0.5926 -2.17%
2022-08-10 0 0.920 0.880 0.920 - - 0 0 - 0.603 0.577 0.603 - - 0 - 0.00%
2022-08-09 0 0.920 0.890 0.920 0.920 0.920 8,000 7,360 0.9200 0.603 0.583 0.603 0.603 0.603 12,208 0.6029 0.00%
2022-08-08 0 0.920 0.880 0.920 0.920 0.920 4,000 3,680 0.9200 0.603 0.577 0.603 0.603 0.603 6,104 0.6029 3.37%
2022-08-05 0 0.890 0.880 0.890 0.890 0.920 176,000 157,360 0.8941 0.583 0.577 0.583 0.583 0.603 268,586 0.5859 -1.11%
2022-08-04 0 0.900 0.890 0.900 0.900 0.930 720,680 656,018 0.9103 0.590 0.583 0.590 0.590 0.609 1,099,798 0.5965 -6.25%
2022-08-03 0 0.960 0.950 0.960 - - 0 0 - 0.629 0.623 0.629 - - 0 - 0.00%
2022-08-02 0 0.960 0.930 0.960 0.930 0.960 44,000 41,440 0.9418 0.629 0.609 0.629 0.609 0.629 67,146 0.6172 0.00%
2022-08-01 0 0.960 0.940 0.960 - - 0 0 - 0.629 0.616 0.629 - - 0 - 0.00%
2022-07-29 0 0.960 0.940 0.970 - - 0 0 - 0.629 0.616 0.636 - - 0 - 0.00%
2022-07-28 0 0.960 0.940 0.970 0.960 0.960 20,000 19,200 0.9600 0.629 0.616 0.636 0.629 0.629 30,521 0.6291 2.13%
2022-07-27 0 0.940 0.940 0.950 - - 0 0 - 0.616 0.616 0.623 - - 0 - 0.00%
2022-07-26 0 0.940 0.930 0.950 0.930 0.930 4,000 3,720 0.9300 0.616 0.609 0.623 0.609 0.609 6,104 0.6094 0.00%
2022-07-25 0 0.940 0.930 0.960 0.940 0.940 20,000 18,800 0.9400 0.616 0.609 0.629 0.616 0.616 30,521 0.6160 -2.08%
2022-07-22 0 0.960 0.940 0.960 - - 2,181 2,071 0.9496 0.629 0.616 0.629 - - 3,328 0.6222 0.00%
2022-07-21 0 0.960 0.940 0.960 - - 0 0 - 0.629 0.616 0.629 - - 0 - 0.00%
2022-07-20 0 0.960 0.940 0.970 - - 0 0 - 0.629 0.616 0.636 - - 0 - 0.00%
2022-07-19 0 0.960 0.940 0.960 - - 0 0 - 0.629 0.616 0.629 - - 0 - 0.00%
2022-07-18 0 0.960 0.940 0.960 - - 0 0 - 0.629 0.616 0.629 - - 0 - -1.03%
2022-07-15 0 0.970 0.960 0.970 - - 0 0 - 0.636 0.629 0.636 - - 0 - -1.02%
2022-07-14 0 0.980 0.930 0.980 0.960 0.980 56,000 53,840 0.9614 0.642 0.609 0.642 0.629 0.642 85,459 0.6300 3.16%
2022-07-13 0 0.950 0.940 0.980 - - 0 0 - 0.623 0.616 0.642 - - 0 - 0.00%
2022-07-12 0 0.950 0.930 0.990 - - 0 0 - 0.623 0.609 0.649 - - 0 - 0.00%
2022-07-11 0 0.950 0.930 0.990 - - 0 0 - 0.623 0.609 0.649 - - 0 - 0.00%
2022-07-08 0 0.950 0.940 0.990 0.950 0.950 40,000 38,000 0.9500 0.623 0.616 0.649 0.623 0.623 61,042 0.6225 0.00%
2022-07-07 0 0.950 0.950 0.990 - - 0 0 - 0.623 0.623 0.649 - - 0 - 0.00%
2022-07-06 0 0.950 0.950 0.960 0.950 0.950 35,276 33,381 0.9463 0.623 0.623 0.629 0.623 0.623 53,833 0.6201 -2.06%
2022-07-05 0 0.970 0.950 0.980 - - 0 0 - 0.636 0.623 0.642 - - 0 - 0.00%
2022-07-04 0 0.970 0.950 0.970 0.950 0.970 24,000 22,920 0.9550 0.636 0.623 0.636 0.623 0.636 36,625 0.6258 -1.02%
2022-06-30 0 0.980 0.960 1.000 - - 0 0 - 0.642 0.629 0.655 - - 0 - 0.00%
2022-06-29 0 0.980 0.960 0.990 - - 0 0 - 0.642 0.629 0.649 - - 0 - 0.00%
2022-06-28 0 0.980 0.950 0.990 - - 0 0 - 0.642 0.623 0.649 - - 0 - -1.01%
2022-06-27 0 0.990 0.950 0.990 - - 0 0 - 0.649 0.623 0.649 - - 0 - 0.00%
2022-06-24 0 0.990 0.940 0.990 0.990 0.990 4,000 3,960 0.9900 0.649 0.616 0.649 0.649 0.649 6,104 0.6487 0.00%
2022-06-23 0 0.990 0.940 0.990 - - 0 0 - 0.649 0.616 0.649 - - 0 - 0.00%
2022-06-22 0 0.990 0.940 0.990 - - 0 0 - 0.649 0.616 0.649 - - 0 - 0.00%
2022-06-21 0 0.990 0.960 0.990 0.990 0.990 4,000 3,960 0.9900 0.649 0.629 0.649 0.649 0.649 6,104 0.6487 0.00%
2022-06-20 0 0.990 0.940 0.990 1.000 1.000 16,000 16,000 1.0000 0.649 0.616 0.649 0.655 0.655 24,417 0.6553 2.06%
2022-06-17 0 1.030 1.010 1.030 - - 0 0 - 0.636 0.623 0.636 - - 0 - 0.00%
2022-06-16 0 1.030 1.020 1.040 1.010 1.040 272,000 278,800 1.0250 0.636 0.629 0.642 0.623 0.642 440,763 0.6325 -1.90%
2022-06-15 0 1.050 1.020 1.050 1.030 1.050 109,840 112,952 1.0283 0.648 0.629 0.648 0.636 0.648 177,990 0.6346 1.94%
2022-06-14 0 1.030 1.000 1.050 - - 0 0 - 0.636 0.617 0.648 - - 0 - 0.00%
2022-06-13 0 1.030 1.000 1.060 - - 0 0 - 0.636 0.617 0.654 - - 0 - 0.00%
2022-06-10 0 1.030 1.000 1.030 1.000 1.040 76,000 76,280 1.0037 0.636 0.617 0.636 0.617 0.642 123,154 0.6194 -1.90%
2022-06-09 0 1.050 1.000 1.050 1.040 1.060 452,000 475,160 1.0512 0.648 0.617 0.648 0.642 0.654 732,444 0.6487 3.96%
2022-06-08 0 1.010 1.000 1.010 1.000 1.030 368,000 368,720 1.0020 0.623 0.617 0.623 0.617 0.636 596,326 0.6183 -0.98%
2022-06-07 0 1.020 1.020 1.060 - - 0 0 - 0.629 0.629 0.654 - - 0 - 0.00%
2022-06-06 0 1.020 1.020 1.050 - - 0 0 - 0.629 0.629 0.648 - - 0 - 0.99%
2022-06-02 0 1.010 1.010 1.050 - - 2,920 2,803 0.9599 0.623 0.623 0.648 - - 4,732 0.5924 0.00%
2022-06-01 0 1.010 1.000 1.020 1.000 1.050 136,000 136,520 1.0038 0.623 0.617 0.629 0.617 0.648 220,381 0.6195 -0.98%
2022-05-31 0 1.020 1.010 1.050 - - 0 0 - 0.629 0.623 0.648 - - 0 - 0.00%
2022-05-30 0 1.020 1.000 1.020 1.000 1.030 624,000 629,320 1.0085 0.629 0.617 0.629 0.617 0.636 1,011,161 0.6224 2.00%
2022-05-27 0 1.000 0.990 1.030 1.000 1.000 200,000 200,000 1.0000 0.617 0.611 0.636 0.617 0.617 324,090 0.6171 0.00%
2022-05-26 0 1.000 0.990 1.030 - - 0 0 - 0.617 0.611 0.636 - - 0 - 0.00%
2022-05-25 0 1.000 1.000 1.020 1.000 1.000 208,000 208,000 1.0000 0.617 0.617 0.629 0.617 0.617 337,054 0.6171 -2.91%
2022-05-24 0 1.030 0.990 1.030 1.000 1.030 24,000 24,240 1.0100 0.636 0.611 0.636 0.617 0.636 38,891 0.6233 3.00%
2022-05-23 0 1.000 1.000 1.040 1.000 1.000 8,000 8,000 1.0000 0.617 0.617 0.642 0.617 0.617 12,964 0.6171 0.00%
2022-05-20 0 1.000 1.000 1.010 - - 0 0 - 0.617 0.617 0.623 - - 0 - 1.01%
2022-05-19 0 0.990 0.990 1.030 0.990 0.990 4,840 4,766 0.9847 0.611 0.611 0.636 0.611 0.611 7,843 0.6077 -3.88%
2022-05-18 0 1.030 1.010 1.030 - - 0 0 - 0.636 0.623 0.636 - - 0 - 0.00%
2022-05-17 0 1.030 1.000 1.030 - - 0 0 - 0.636 0.617 0.636 - - 0 - 0.00%
2022-05-16 0 1.030 1.000 1.040 - - 0 0 - 0.636 0.617 0.642 - - 0 - 0.00%
2022-05-13 0 1.030 1.000 1.040 1.030 1.040 20,000 20,720 1.0360 0.636 0.617 0.642 0.636 0.642 32,409 0.6393 1.98%
2022-05-12 0 1.010 1.000 1.050 - - 0 0 - 0.623 0.617 0.648 - - 0 - 0.00%
2022-05-11 0 1.010 1.000 1.050 1.000 1.010 184,000 185,240 1.0067 0.623 0.617 0.648 0.617 0.623 298,163 0.6213 -0.98%
2022-05-10 0 1.020 1.010 1.040 1.020 1.020 96,000 97,920 1.0200 0.629 0.623 0.642 0.629 0.629 155,563 0.6295 -0.97%
2022-05-06 0 1.030 1.020 1.050 - - 0 0 - 0.636 0.629 0.648 - - 0 - 0.00%
2022-05-05 0 1.030 1.030 1.040 1.030 1.030 12,000 12,360 1.0300 0.636 0.636 0.642 0.636 0.636 19,445 0.6356 0.98%
2022-05-04 0 1.020 1.010 1.040 - - 0 0 - 0.629 0.623 0.642 - - 0 - 0.00%
2022-05-03 0 1.020 1.010 1.020 1.010 1.030 956,000 979,440 1.0245 0.629 0.623 0.629 0.623 0.636 1,549,151 0.6322 -2.86%
2022-04-29 0 1.050 1.040 1.050 1.040 1.090 24,000 25,320 1.0550 0.648 0.642 0.648 0.642 0.673 38,891 0.6511 -3.67%
2022-04-28 0 1.090 1.050 1.090 1.090 1.090 13,600 14,536 1.0688 0.673 0.648 0.673 0.673 0.673 22,038 0.6596 3.81%
2022-04-27 0 1.050 1.030 1.050 1.020 1.050 112,000 115,560 1.0318 0.648 0.636 0.648 0.629 0.648 181,490 0.6367 -2.78%
2022-04-26 0 1.080 1.040 1.080 1.070 1.080 476,000 509,680 1.0708 0.666 0.642 0.666 0.660 0.666 771,334 0.6608 1.89%
2022-04-25 0 1.060 1.040 1.080 1.040 1.060 116,000 120,880 1.0421 0.654 0.642 0.666 0.642 0.654 187,972 0.6431 -1.85%
2022-04-22 0 1.080 1.060 1.100 1.060 1.110 424,000 452,920 1.0682 0.666 0.654 0.679 0.654 0.685 687,071 0.6592 -0.92%
2022-04-21 0 1.090 1.070 1.110 1.060 1.100 579,120 626,476 1.0818 0.673 0.660 0.685 0.654 0.679 938,435 0.6676 2.83%
2022-04-20 0 1.060 1.050 1.070 1.050 1.050 228,000 239,600 1.0509 0.654 0.648 0.660 0.648 0.648 369,463 0.6485 0.95%
2022-04-19 0 1.050 1.040 1.050 1.010 1.060 1,102,160 1,147,021 1.0407 0.648 0.642 0.648 0.623 0.654 1,785,996 0.6422 5.00%
2022-04-14 0 1.000 1.000 1.010 0.980 1.010 95,120 94,324 0.9916 0.617 0.617 0.623 0.605 0.623 154,137 0.6119 3.09%
2022-04-13 0 0.970 0.970 0.990 0.970 0.970 120,000 116,880 0.9740 0.599 0.599 0.611 0.599 0.599 194,454 0.6011 0.00%
2022-04-12 0 0.970 0.960 0.970 0.980 0.980 40,000 39,200 0.9800 0.599 0.592 0.599 0.605 0.605 64,818 0.6048 -1.02%
2022-04-11 0 0.980 0.980 0.990 - - 0 0 - 0.605 0.605 0.611 - - 0 - 0.00%
2022-04-08 0 0.980 0.980 0.990 0.980 0.990 248,000 245,040 0.9881 0.605 0.605 0.611 0.605 0.611 401,872 0.6097 -1.01%
2022-04-07 0 0.990 0.970 0.990 0.960 0.990 104,000 100,800 0.9692 0.611 0.599 0.611 0.592 0.611 168,527 0.5981 2.06%
2022-04-06 0 0.970 0.960 0.980 0.960 0.970 144,000 138,880 0.9644 0.599 0.592 0.605 0.592 0.599 233,345 0.5952 1.04%
2022-04-04 0 0.960 0.960 0.970 0.950 0.950 8,000 7,600 0.9500 0.592 0.592 0.599 0.586 0.586 12,964 0.5863 0.00%
2022-04-01 0 0.960 0.960 0.970 0.960 0.960 148,000 141,600 0.9568 0.592 0.592 0.599 0.592 0.592 239,827 0.5904 -1.03%
2022-03-31 0 0.970 0.950 0.970 0.920 0.970 72,070 68,220 0.9466 0.599 0.586 0.599 0.568 0.599 116,786 0.5841 2.11%
2022-03-30 0 0.950 0.950 0.960 0.940 0.950 156,000 146,840 0.9413 0.586 0.586 0.592 0.580 0.586 252,790 0.5809 -1.04%
2022-03-29 0 0.960 0.950 0.970 0.940 0.960 124,000 118,120 0.9526 0.592 0.586 0.599 0.580 0.592 200,936 0.5878 3.23%
2022-03-28 0 0.930 0.930 0.950 0.930 0.930 80,000 74,880 0.9360 0.574 0.574 0.586 0.574 0.574 129,636 0.5776 1.09%
2022-03-25 0 0.920 0.920 0.940 0.910 0.960 112,000 103,240 0.9218 0.568 0.568 0.580 0.562 0.592 181,490 0.5688 -3.16%
2022-03-24 0 0.950 0.950 0.970 0.920 0.950 427,460 400,719 0.9374 0.586 0.586 0.599 0.568 0.586 692,678 0.5785 6.74%
2022-03-23 0 0.890 0.870 0.890 0.880 0.890 84,000 74,160 0.8829 0.549 0.537 0.549 0.543 0.549 136,118 0.5448 0.00%
2022-03-22 0 0.890 0.860 0.890 0.850 0.890 144,000 127,160 0.8831 0.549 0.531 0.549 0.525 0.549 233,345 0.5449 2.30%
2022-03-21 0 0.870 0.860 0.880 - - 0 0 - 0.537 0.531 0.543 - - 0 - 0.00%
2022-03-18 0 0.870 0.870 0.880 0.850 0.850 300,000 255,480 0.8516 0.537 0.537 0.543 0.525 0.525 486,135 0.5255 2.35%
2022-03-17 0 0.850 0.840 0.860 0.820 0.850 68,000 57,560 0.8465 0.525 0.518 0.531 0.506 0.525 110,191 0.5224 1.19%
2022-03-16 0 0.840 0.820 0.840 0.840 0.840 28,000 23,520 0.8400 0.518 0.506 0.518 0.518 0.518 45,373 0.5184 0.00%
2022-03-15 0 0.840 0.830 0.860 - - 0 0 - 0.518 0.512 0.531 - - 0 - 0.00%
2022-03-14 0 0.840 0.830 0.850 0.840 0.840 48,000 40,320 0.8400 0.518 0.512 0.525 0.518 0.518 77,782 0.5184 -1.18%
2022-03-11 0 0.850 0.850 0.890 0.840 0.840 152,000 128,680 0.8466 0.525 0.525 0.549 0.518 0.518 246,308 0.5224 -2.30%
2022-03-10 0 0.870 0.850 0.890 - - 0 0 - 0.537 0.525 0.549 - - 0 - 0.00%
2022-03-09 0 0.870 0.870 0.900 0.840 0.850 56,000 47,320 0.8450 0.537 0.537 0.555 0.518 0.525 90,745 0.5215 0.00%
2022-03-08 0 0.870 0.840 0.870 - - 0 0 - 0.537 0.518 0.537 - - 0 - 0.00%
2022-03-07 0 0.870 0.850 0.900 - - 0 0 - 0.537 0.525 0.555 - - 0 - 0.00%
2022-03-04 0 0.870 0.850 0.930 - - 0 0 - 0.537 0.525 0.574 - - 0 - 0.00%
2022-03-03 0 0.870 0.850 0.930 - - 0 0 - 0.537 0.525 0.574 - - 0 - 0.00%
2022-03-02 0 0.870 0.850 0.920 - - 0 0 - 0.537 0.525 0.568 - - 0 - 0.00%
2022-03-01 0 0.870 0.870 0.920 0.870 0.870 8,000 6,960 0.8700 0.537 0.537 0.568 0.537 0.537 12,964 0.5369 -1.14%
2022-02-28 0 0.880 0.870 0.920 0.880 0.920 236,000 216,560 0.9176 0.543 0.537 0.568 0.543 0.568 382,426 0.5663 0.00%
2022-02-25 0 0.880 0.860 0.880 - - 0 0 - 0.543 0.531 0.543 - - 0 - 0.00%
2022-02-24 0 0.880 0.860 0.900 - - 0 0 - 0.543 0.531 0.555 - - 0 - 0.00%
2022-02-23 0 0.880 0.850 0.900 - - 0 0 - 0.543 0.525 0.555 - - 0 - 0.00%
2022-02-22 0 0.880 0.870 0.890 0.880 0.880 36,000 31,680 0.8800 0.543 0.537 0.549 0.543 0.543 58,336 0.5431 -1.12%
2022-02-21 0 0.890 0.880 0.900 - - 0 0 - 0.549 0.543 0.555 - - 0 - 0.00%
2022-02-18 0 0.890 0.880 0.900 - - 0 0 - 0.549 0.543 0.555 - - 0 - 0.00%
2022-02-17 0 0.890 0.880 0.900 - - 0 0 - 0.549 0.543 0.555 - - 0 - 0.00%
2022-02-16 0 0.890 0.890 0.900 0.890 0.890 92,000 81,880 0.8900 0.549 0.549 0.555 0.549 0.549 149,081 0.5492 0.00%
2022-02-15 0 0.890 0.890 0.920 0.890 0.890 4,000 3,560 0.8900 0.549 0.549 0.568 0.549 0.549 6,482 0.5492 0.00%
2022-02-14 0 0.890 0.890 0.920 - - 0 0 - 0.549 0.549 0.568 - - 0 - 0.00%
2022-02-11 0 0.890 0.890 0.920 - - 0 0 - 0.549 0.549 0.568 - - 0 - 0.00%
2022-02-10 0 0.890 0.880 0.920 - - 0 0 - 0.549 0.543 0.568 - - 0 - 0.00%
2022-02-09 0 0.890 0.890 0.930 0.870 0.890 80,000 70,200 0.8775 0.549 0.549 0.574 0.537 0.549 129,636 0.5415 0.00%
2022-02-08 0 0.890 0.870 0.900 - - 0 0 - 0.549 0.537 0.555 - - 0 - 0.00%
2022-02-07 0 0.890 0.870 0.890 - - 0 0 - 0.549 0.537 0.549 - - 0 - 0.00%
2022-02-04 0 0.890 0.890 0.930 0.880 0.880 8,000 7,040 0.8800 0.549 0.549 0.574 0.543 0.543 12,964 0.5431 1.14%
2022-01-31 0 0.880 0.880 0.940 0.880 0.880 8,000 7,040 0.8800 0.543 0.543 0.580 0.543 0.543 12,964 0.5431 -4.35%
2022-01-28 0 0.920 0.880 0.920 - - 0 0 - 0.568 0.543 0.568 - - 0 - -1.08%
2022-01-27 0 0.930 0.850 0.930 0.930 0.940 120,000 111,680 0.9307 0.574 0.525 0.574 0.574 0.580 194,454 0.5743 2.20%
2022-01-26 0 0.910 0.910 0.920 0.840 0.910 44,000 38,960 0.8855 0.562 0.562 0.568 0.518 0.562 71,300 0.5464 -2.15%
2022-01-25 0 0.930 0.890 0.940 0.930 0.930 32,000 29,760 0.9300 0.574 0.549 0.580 0.574 0.574 51,854 0.5739 0.00%
2022-01-24 0 0.930 0.930 0.950 0.930 0.950 68,000 63,480 0.9335 0.574 0.574 0.586 0.574 0.586 110,191 0.5761 -2.11%
2022-01-21 0 0.950 0.930 0.950 - - 0 0 - 0.586 0.574 0.586 - - 0 - 0.00%
2022-01-20 0 0.950 0.930 0.950 0.930 0.950 12,000 11,240 0.9367 0.586 0.574 0.586 0.574 0.586 19,445 0.5780 2.15%
2022-01-19 0 0.930 0.930 0.950 0.920 0.930 68,000 62,880 0.9247 0.574 0.574 0.586 0.568 0.574 110,191 0.5706 0.00%
2022-01-18 0 0.930 0.910 0.940 - - 0 0 - 0.574 0.562 0.580 - - 0 - 0.00%
2022-01-17 0 0.930 0.910 0.930 - - 0 0 - 0.574 0.562 0.574 - - 0 - -2.11%
2022-01-14 0 0.950 0.910 0.950 0.950 0.950 12,000 11,400 0.9500 0.586 0.562 0.586 0.586 0.586 19,445 0.5863 0.00%
2022-01-13 0 0.950 0.910 0.950 - - 0 0 - 0.586 0.562 0.586 - - 0 - 0.00%
2022-01-12 0 0.950 0.910 0.950 - - 0 0 - 0.586 0.562 0.586 - - 0 - 0.00%
2022-01-11 0 0.950 0.940 0.950 0.890 0.950 48,000 44,600 0.9292 0.586 0.580 0.586 0.549 0.586 77,782 0.5734 2.15%
2022-01-10 0 0.930 0.890 0.930 0.920 0.930 53,700 49,405 0.9200 0.574 0.549 0.574 0.568 0.574 87,018 0.5678 1.09%
2022-01-07 0 0.920 0.880 0.920 0.860 0.920 64,000 58,360 0.9119 0.568 0.543 0.568 0.531 0.568 103,709 0.5627 1.10%
2022-01-06 0 0.910 0.860 0.910 0.840 0.910 136,000 120,520 0.8862 0.562 0.531 0.562 0.518 0.562 220,381 0.5469 5.81%
2022-01-05 0 0.860 0.840 0.860 0.850 0.870 28,000 23,960 0.8557 0.531 0.518 0.531 0.525 0.537 45,373 0.5281 0.00%
2022-01-04 0 0.860 0.840 0.870 - - 9 8 0.8889 0.531 0.518 0.537 - - 15 0.5485 0.00%
2022-01-03 0 0.860 0.840 0.860 0.840 0.860 188,000 158,720 0.8443 0.531 0.518 0.531 0.518 0.531 304,645 0.5210 2.38%
2021-12-31 0 0.840 0.840 0.850 0.840 0.870 22,780 19,504 0.8562 0.518 0.518 0.525 0.518 0.537 36,914 0.5284 -3.45%
2021-12-30 0 0.870 0.840 0.870 0.840 0.870 56,000 47,240 0.8436 0.537 0.518 0.537 0.518 0.537 90,745 0.5206 3.57%
2021-12-29 0 0.840 0.840 0.870 0.820 0.870 28,000 23,480 0.8386 0.518 0.518 0.537 0.506 0.537 45,373 0.5175 1.20%
2021-12-28 0 0.830 0.830 0.840 0.830 0.830 92,000 76,360 0.8300 0.512 0.512 0.518 0.512 0.512 149,081 0.5122 0.00%
2021-12-24 0 0.830 0.820 0.830 - - 0 0 - 0.512 0.506 0.512 - - 0 - 0.00%
2021-12-23 0 0.830 0.830 0.840 0.820 0.830 40,000 33,160 0.8290 0.512 0.512 0.518 0.506 0.512 64,818 0.5116 0.00%
2021-12-22 0 0.830 0.820 0.830 0.830 0.830 20,000 16,600 0.8300 0.512 0.506 0.512 0.512 0.512 32,409 0.5122 0.00%
2021-12-21 0 0.830 0.820 0.840 0.820 0.830 520,400 431,896 0.8299 0.512 0.506 0.518 0.506 0.512 843,282 0.5122 -1.19%
2021-12-20 0 0.840 0.820 0.840 - - 19 16 0.8421 0.518 0.506 0.518 - - 31 0.5197 0.00%
2021-12-17 0 0.840 0.830 0.840 - - 1,360 1,060 0.7794 0.518 0.512 0.518 - - 2,204 0.4810 0.00%
2021-12-16 0 0.840 0.830 0.840 0.810 0.840 40,000 33,480 0.8370 0.518 0.512 0.518 0.500 0.518 64,818 0.5165 0.00%
2021-12-15 0 0.840 0.820 0.840 - - 0 0 - 0.518 0.506 0.518 - - 0 - 0.00%
2021-12-14 0 0.840 0.830 0.840 0.820 0.840 16,000 13,200 0.8250 0.518 0.512 0.518 0.506 0.518 25,927 0.5091 1.20%
2021-12-13 0 0.830 0.830 0.840 0.820 0.840 266,460 222,958 0.8367 0.512 0.512 0.518 0.506 0.518 431,785 0.5164 1.22%
2021-12-10 0 0.820 0.810 0.840 - - 0 0 - 0.506 0.500 0.518 - - 0 - 0.00%
2021-12-09 0 0.820 0.820 0.840 0.810 0.810 32,000 25,920 0.8100 0.506 0.506 0.518 0.500 0.500 51,854 0.4999 1.23%
2021-12-08 0 0.810 0.800 0.810 0.810 0.810 20,973 16,949 0.8081 0.500 0.494 0.500 0.500 0.500 33,986 0.4987 0.00%
2021-12-07 0 0.810 0.800 0.820 - - 0 0 - 0.500 0.494 0.506 - - 0 - 0.00%
2021-12-06 0 0.810 0.800 0.820 0.810 0.810 12,000 9,720 0.8100 0.500 0.494 0.506 0.500 0.500 19,445 0.4999 -1.22%
2021-12-03 0 0.820 0.810 0.820 0.840 0.840 24,000 19,760 0.8233 0.506 0.500 0.506 0.518 0.518 38,891 0.5081 1.23%
2021-12-02 0 0.810 0.800 0.830 0.810 0.810 20,000 16,200 0.8100 0.500 0.494 0.512 0.500 0.500 32,409 0.4999 0.00%
2021-12-01 0 0.810 0.800 0.810 - - 0 0 - 0.500 0.494 0.500 - - 0 - 0.00%
2021-11-30 0 0.810 0.800 0.810 0.830 0.830 140,000 115,640 0.8260 0.500 0.494 0.500 0.512 0.512 226,863 0.5097 0.00%
2021-11-29 0 0.810 0.800 0.840 0.800 0.810 72,000 57,600 0.8000 0.500 0.494 0.518 0.494 0.500 116,672 0.4937 1.25%
2021-11-26 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.494 0.481 0.494 0.494 0.494 6,482 0.4937 1.27%
2021-11-25 0 0.790 0.790 0.800 0.780 0.780 36,000 28,080 0.7800 0.488 0.488 0.494 0.481 0.481 58,336 0.4813 0.00%
2021-11-24 0 0.790 0.790 0.800 - - 0 0 - 0.488 0.488 0.494 - - 0 - 0.00%
2021-11-23 0 0.790 0.780 0.800 0.790 0.790 192,000 150,360 0.7831 0.488 0.481 0.494 0.488 0.488 311,127 0.4833 2.60%
2021-11-22 0 0.770 0.770 0.790 - - 0 0 - 0.475 0.475 0.488 - - 0 - 0.00%
2021-11-19 0 0.770 0.770 0.790 0.770 0.770 16,000 12,320 0.7700 0.475 0.475 0.488 0.475 0.475 25,927 0.4752 -2.53%
2021-11-18 0 0.790 0.770 0.790 - - 0 0 - 0.488 0.475 0.488 - - 0 - 0.00%
2021-11-17 0 0.790 0.770 0.800 0.790 0.800 220,000 174,000 0.7909 0.488 0.475 0.494 0.488 0.494 356,499 0.4881 -1.25%
2021-11-16 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.494 0.488 0.500 0.494 0.494 32,409 0.4937 0.00%
2021-11-15 0 0.800 0.790 0.800 0.800 0.810 128,000 102,440 0.8003 0.494 0.488 0.494 0.494 0.500 207,418 0.4939 0.00%
2021-11-12 0 0.800 0.770 0.800 - - 0 0 - 0.494 0.475 0.494 - - 0 - 0.00%
2021-11-11 0 0.800 0.790 0.800 0.780 0.800 284,000 224,080 0.7890 0.494 0.488 0.494 0.481 0.494 460,208 0.4869 2.56%
2021-11-10 0 0.780 0.770 0.800 0.760 0.770 687,460 528,984 0.7695 0.481 0.475 0.494 0.469 0.475 1,113,995 0.4749 2.63%
2021-11-09 0 0.760 0.740 0.760 - - 0 0 - 0.469 0.457 0.469 - - 0 - 0.00%
2021-11-08 0 0.760 0.740 0.760 0.740 0.750 28,000 20,800 0.7429 0.469 0.457 0.469 0.457 0.463 45,373 0.4584 0.00%
2021-11-05 0 0.760 0.750 0.770 0.750 0.770 29,500 22,280 0.7553 0.469 0.463 0.475 0.463 0.475 47,803 0.4661 1.33%
2021-11-04 0 0.750 0.740 0.760 - - 0 0 - 0.463 0.457 0.469 - - 0 - 0.00%
2021-11-03 0 0.750 0.740 0.760 - - 0 0 - 0.463 0.457 0.469 - - 0 - 0.00%
2021-11-02 0 0.750 0.750 0.760 - - 0 0 - 0.463 0.463 0.469 - - 0 - 0.00%
2021-11-01 0 0.750 0.740 0.760 - - 0 0 - 0.463 0.457 0.469 - - 0 - 0.00%
2021-10-29 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.463 0.463 0.475 0.463 0.463 64,818 0.4628 -2.60%
2021-10-28 0 0.770 0.760 0.770 - - 1,560 1,154 0.7397 0.475 0.469 0.475 - - 2,528 0.4565 0.00%
2021-10-27 0 0.770 0.760 0.770 0.770 0.770 120,000 92,400 0.7700 0.475 0.469 0.475 0.475 0.475 194,454 0.4752 0.00%
2021-10-26 0 0.770 0.760 0.770 0.770 0.770 120,000 92,400 0.7700 0.475 0.469 0.475 0.475 0.475 194,454 0.4752 0.00%
2021-10-25 0 0.770 0.770 0.780 0.770 0.770 16,000 12,320 0.7700 0.475 0.475 0.481 0.475 0.475 25,927 0.4752 -1.28%
2021-10-22 0 0.780 0.770 0.780 - - 0 0 - 0.481 0.475 0.481 - - 0 - 0.00%
2021-10-21 0 0.780 0.770 0.800 0.760 0.800 48,000 37,040 0.7717 0.481 0.475 0.494 0.469 0.494 77,782 0.4762 1.30%
2021-10-20 0 0.770 0.760 0.800 0.770 0.770 80,000 61,600 0.7700 0.475 0.469 0.494 0.475 0.475 129,636 0.4752 0.00%
2021-10-19 0 0.770 0.770 0.780 - - 0 0 - 0.475 0.475 0.481 - - 0 - 0.00%
2021-10-18 0 0.770 0.760 0.780 0.770 0.780 228,000 176,560 0.7744 0.475 0.469 0.481 0.475 0.481 369,463 0.4779 -1.28%
2021-10-15 0 0.780 0.770 0.780 0.770 0.780 104,000 80,160 0.7708 0.481 0.475 0.481 0.475 0.481 168,527 0.4757 0.00%
2021-10-12 0 0.780 0.770 0.780 0.780 0.780 140,000 109,200 0.7800 0.481 0.475 0.481 0.481 0.481 226,863 0.4813 -2.50%
2021-10-11 0 0.800 0.790 0.800 - - 240 180 0.7500 0.494 0.488 0.494 - - 389 0.4628 0.00%
2021-10-08 0 0.800 0.770 0.800 0.780 0.800 48,000 37,520 0.7817 0.494 0.475 0.494 0.481 0.494 77,782 0.4824 2.56%
2021-10-07 0 0.780 0.760 0.780 0.770 0.780 88,000 68,160 0.7745 0.481 0.469 0.481 0.475 0.481 142,600 0.4780 1.30%
2021-10-06 0 0.770 0.760 0.780 0.760 0.770 1,124,000 855,080 0.7607 0.475 0.469 0.481 0.469 0.475 1,821,386 0.4695 -1.28%
2021-10-05 0 0.780 0.770 0.780 0.760 0.780 1,060,000 806,000 0.7604 0.481 0.475 0.481 0.469 0.481 1,717,678 0.4692 0.00%
2021-10-04 0 0.780 0.770 0.800 0.760 0.780 1,056,000 802,880 0.7603 0.481 0.475 0.494 0.469 0.481 1,711,196 0.4692 1.30%
2021-09-30 0 0.770 0.770 0.780 0.760 0.760 104,000 79,040 0.7600 0.475 0.475 0.481 0.469 0.469 168,527 0.4690 0.00%
2021-09-29 0 0.770 0.760 0.770 - - 0 0 - 0.475 0.469 0.475 - - 0 - 0.00%
2021-09-28 0 0.770 0.770 0.800 0.760 0.780 488,000 375,840 0.7702 0.475 0.475 0.494 0.469 0.481 790,780 0.4753 1.32%
2021-09-27 0 0.760 0.740 0.770 - - 0 0 - 0.469 0.457 0.475 - - 0 - 0.00%
2021-09-24 0 0.760 0.760 0.770 0.750 0.760 64,000 48,600 0.7594 0.469 0.469 0.475 0.463 0.469 103,709 0.4686 -2.56%
2021-09-23 0 0.780 0.760 0.780 - - 0 0 - 0.481 0.469 0.481 - - 0 - 0.00%
2021-09-21 0 0.780 0.750 0.790 - - 1,900 1,292 0.6800 0.481 0.463 0.488 - - 3,079 0.4196 0.00%
2021-09-20 0 0.780 0.760 0.780 0.760 0.780 256,000 197,080 0.7698 0.481 0.469 0.481 0.469 0.481 414,835 0.4751 -2.50%
2021-09-17 0 0.800 0.790 0.810 0.790 0.800 104,000 82,600 0.7942 0.494 0.488 0.500 0.488 0.494 168,527 0.4901 0.00%
2021-09-16 0 0.800 0.790 0.800 - - 0 0 - 0.494 0.488 0.494 - - 0 - 0.00%
2021-09-15 0 0.800 0.790 0.810 - - 0 0 - 0.494 0.488 0.500 - - 0 - 0.00%
2021-09-14 0 0.800 0.790 0.820 0.790 0.810 472,000 376,600 0.7979 0.494 0.488 0.506 0.488 0.500 764,853 0.4924 -2.44%
2021-09-13 0 0.820 0.810 0.830 0.820 0.820 52,000 42,640 0.8200 0.506 0.500 0.512 0.506 0.506 84,263 0.5060 0.00%
2021-09-10 0 0.820 0.820 0.830 - - 0 0 - 0.506 0.506 0.512 - - 0 - 0.00%
2021-09-09 0 0.820 0.820 0.840 - - 0 0 - 0.506 0.506 0.518 - - 0 - 0.00%
2021-09-08 0 0.820 0.800 0.830 - - 0 0 - 0.506 0.494 0.512 - - 0 - -0.00%
2021-09-07 0 0.850 0.840 0.850 0.850 0.850 32,000 27,200 0.8500 0.506 0.500 0.506 0.506 0.506 53,752 0.5060 0.00%
2021-09-06 0 0.850 0.840 0.850 0.850 0.850 8,000 6,800 0.8500 0.506 0.500 0.506 0.506 0.506 13,438 0.5060 0.00%
2021-09-03 0 0.850 0.850 0.880 0.850 0.850 516,000 438,600 0.8500 0.506 0.506 0.524 0.506 0.506 866,743 0.5060 -2.30%
2021-09-02 0 0.870 0.850 0.870 0.860 0.870 112,000 97,240 0.8682 0.518 0.506 0.518 0.512 0.518 188,130 0.5169 1.16%
2021-09-01 0 0.860 0.850 0.880 - - 0 0 - 0.512 0.506 0.524 - - 0 - 1.18%
2021-08-31 0 0.850 0.840 0.860 0.840 0.850 192,000 161,760 0.8425 0.506 0.500 0.512 0.500 0.506 322,509 0.5016 0.00%
2021-08-30 0 0.850 0.850 0.860 0.850 0.850 32,000 27,200 0.8500 0.506 0.506 0.512 0.506 0.506 53,752 0.5060 0.00%
2021-08-27 0 0.850 0.830 0.860 0.830 0.850 124,000 103,800 0.8371 0.506 0.494 0.512 0.494 0.506 208,287 0.4984 3.66%
2021-08-26 0 0.820 0.810 0.830 0.820 0.820 20,000 16,400 0.8200 0.488 0.482 0.494 0.488 0.488 33,595 0.4882 -1.20%
2021-08-25 0 0.830 0.810 0.830 - - 0 0 - 0.494 0.482 0.494 - - 0 - 0.00%
2021-08-24 0 0.830 0.820 0.830 - - 0 0 - 0.494 0.488 0.494 - - 0 - 0.00%
2021-08-23 0 0.830 0.810 0.830 0.830 0.840 52,000 43,560 0.8377 0.494 0.482 0.494 0.494 0.500 87,346 0.4987 2.47%
2021-08-20 0 0.810 0.800 0.810 0.810 0.820 148,000 120,160 0.8119 0.482 0.476 0.482 0.482 0.488 248,601 0.4833 -3.57%
2021-08-19 0 0.840 0.820 0.840 0.820 0.840 60,000 49,600 0.8267 0.500 0.488 0.500 0.488 0.500 100,784 0.4921 1.20%
2021-08-18 0 0.830 0.820 0.840 - - 800 620 0.7750 0.494 0.488 0.500 - - 1,344 0.4614 0.00%
2021-08-17 0 0.830 0.820 0.860 - - 0 0 - 0.494 0.488 0.512 - - 0 - 0.00%
2021-08-16 0 0.830 0.820 0.830 - - 0 0 - 0.494 0.488 0.494 - - 0 - -3.49%
2021-08-13 0 0.860 0.820 0.860 - - 0 0 - 0.512 0.488 0.512 - - 0 - 0.00%
2021-08-12 0 0.860 0.820 0.860 0.830 0.860 44,000 36,640 0.8327 0.512 0.488 0.512 0.494 0.512 73,908 0.4957 3.61%
2021-08-11 0 0.830 0.820 0.850 - - 0 0 - 0.494 0.488 0.506 - - 0 - 0.00%
2021-08-10 0 0.830 0.830 0.870 0.820 0.830 60,000 49,360 0.8227 0.494 0.494 0.518 0.488 0.494 100,784 0.4898 -3.49%
2021-08-09 0 0.860 0.830 0.860 - - 0 0 - 0.512 0.494 0.512 - - 0 - 0.00%
2021-08-06 0 0.860 0.830 0.860 - - 0 0 - 0.512 0.494 0.512 - - 0 - 0.00%
2021-08-05 0 0.860 0.840 0.860 0.860 0.860 184,000 158,240 0.8600 0.512 0.500 0.512 0.512 0.512 309,071 0.5120 -2.27%
2021-08-04 0 0.880 0.840 0.880 - - 0 0 - 0.524 0.500 0.524 - - 0 - 0.00%
2021-08-03 0 0.880 0.850 0.880 0.850 0.880 52,000 44,560 0.8569 0.524 0.506 0.524 0.506 0.524 87,346 0.5102 3.53%
2021-08-02 0 0.850 0.840 0.850 0.840 0.850 28,000 23,640 0.8443 0.506 0.500 0.506 0.500 0.506 47,033 0.5026 3.66%
2021-07-30 0 0.820 0.810 0.850 - - 0 0 - 0.488 0.482 0.506 - - 0 - 0.00%
2021-07-29 0 0.820 0.820 0.850 0.800 0.850 280,000 227,840 0.8137 0.488 0.488 0.506 0.476 0.506 470,326 0.4844 2.50%
2021-07-28 0 0.800 0.800 0.840 0.800 0.850 312,000 255,200 0.8179 0.476 0.476 0.500 0.476 0.506 524,077 0.4870 -3.61%
2021-07-27 0 0.830 0.830 0.850 0.830 0.850 16,000 13,440 0.8400 0.494 0.494 0.506 0.494 0.506 26,876 0.5001 0.00%
2021-07-26 0 0.830 0.830 0.850 0.830 0.830 28,000 23,240 0.8300 0.494 0.494 0.506 0.494 0.494 47,033 0.4941 -2.35%
2021-07-23 0 0.850 0.840 0.890 - - 0 0 - 0.506 0.500 0.530 - - 0 - 0.00%
2021-07-22 0 0.850 0.840 0.890 - - 0 0 - 0.506 0.500 0.530 - - 0 - 0.00%
2021-07-21 0 0.850 0.840 0.850 0.840 0.850 44,000 37,360 0.8491 0.506 0.500 0.506 0.500 0.506 73,908 0.5055 0.00%
2021-07-20 0 0.850 0.850 0.900 0.850 0.850 16,000 13,600 0.8500 0.506 0.506 0.536 0.506 0.506 26,876 0.5060 -6.59%
2021-07-19 0 0.910 0.850 0.910 0.870 0.920 24,000 21,480 0.8950 0.542 0.506 0.542 0.518 0.548 40,314 0.5328 5.81%
2021-07-16 0 0.860 0.850 0.860 0.850 0.860 36,000 30,640 0.8511 0.512 0.506 0.512 0.506 0.512 60,470 0.5067 1.18%
2021-07-15 0 0.850 0.850 0.870 - - 0 0 - 0.506 0.506 0.518 - - 0 - 0.00%
2021-07-14 0 0.850 0.840 0.860 0.850 0.850 100,000 85,000 0.8500 0.506 0.500 0.512 0.506 0.506 167,974 0.5060 -2.30%
2021-07-13 0 0.870 0.840 0.870 - - 0 0 - 0.518 0.500 0.518 - - 0 - 0.00%
2021-07-12 0 0.870 0.850 0.870 0.850 0.880 60,000 51,280 0.8547 0.518 0.506 0.518 0.506 0.524 100,784 0.5088 3.57%
2021-07-09 0 0.840 0.830 0.850 0.830 0.890 56,000 47,080 0.8407 0.500 0.494 0.506 0.494 0.530 94,065 0.5005 1.20%
2021-07-08 0 0.830 0.830 0.870 0.820 0.900 900,000 770,480 0.8561 0.494 0.494 0.518 0.488 0.536 1,511,762 0.5097 -2.35%
2021-07-07 0 0.850 0.850 0.870 - - 0 0 - 0.506 0.506 0.518 - - 0 - 3.66%
2021-07-06 0 0.820 0.820 0.870 0.810 0.830 344,000 280,160 0.8144 0.488 0.488 0.518 0.482 0.494 577,829 0.4848 -3.53%
2021-07-05 0 0.850 0.830 0.910 0.840 0.910 316,000 271,840 0.8603 0.506 0.494 0.542 0.500 0.542 530,796 0.5121 0.00%
2021-07-02 0 0.850 0.850 0.890 0.850 0.900 92,170 82,619 0.8964 0.506 0.506 0.530 0.506 0.536 154,821 0.5336 1.19%
2021-06-30 0 0.840 0.840 0.870 0.830 0.850 80,000 67,320 0.8415 0.500 0.500 0.518 0.494 0.506 134,379 0.5010 -3.45%
2021-06-29 0 0.870 0.850 0.870 0.850 0.870 8,000 6,880 0.8600 0.518 0.506 0.518 0.506 0.518 13,438 0.5120 3.57%
2021-06-28 0 0.840 0.840 0.880 - - 0 0 - 0.500 0.500 0.524 - - 0 - 1.20%
2021-06-25 0 0.830 0.830 0.860 - - 0 0 - 0.494 0.494 0.512 - - 0 - 1.22%
2021-06-24 0 0.820 0.810 0.860 0.820 0.820 28,000 22,960 0.8200 0.488 0.482 0.512 0.488 0.488 47,033 0.4882 0.00%
2021-06-23 0 0.820 0.820 0.850 - - 0 0 - 0.488 0.488 0.506 - - 0 - 0.00%
2021-06-22 0 0.820 0.810 0.850 - - 0 0 - 0.488 0.482 0.506 - - 0 - 0.00%
2021-06-21 0 0.820 0.800 0.820 - - 0 0 - 0.488 0.476 0.488 - - 0 - 0.00%
2021-06-18 0 0.820 0.810 0.820 0.820 0.820 260,000 213,200 0.8200 0.488 0.482 0.488 0.488 0.488 436,731 0.4882 0.00%
2021-06-17 0 0.820 0.820 0.860 0.810 0.840 636,000 527,560 0.8295 0.488 0.488 0.512 0.482 0.500 1,068,312 0.4938 -3.53%
2021-06-16 0 0.850 0.840 0.880 0.850 0.850 36,000 30,600 0.8500 0.506 0.500 0.524 0.506 0.506 60,470 0.5060 0.00%
2021-06-15 0 0.850 0.840 0.860 - - 0 0 - 0.506 0.500 0.512 - - 0 - 0.00%
2021-06-11 0 0.850 0.810 0.870 - - 0 0 - 0.506 0.482 0.518 - - 0 - 0.00%
2021-06-10 0 0.850 0.810 0.860 0.850 0.870 296,000 253,560 0.8566 0.506 0.482 0.512 0.506 0.518 497,202 0.5100 -2.30%
2021-06-09 0 0.870 0.860 0.870 0.870 0.870 8,736 7,563 0.8657 0.518 0.512 0.518 0.518 0.518 14,674 0.5154 0.00%
2021-06-08 0 0.870 0.870 0.880 0.860 0.880 256,000 222,040 0.8673 0.518 0.518 0.524 0.512 0.524 430,012 0.5164 -1.14%
2021-06-07 0 0.880 0.860 0.880 0.880 0.880 12,000 10,560 0.8800 0.524 0.512 0.524 0.524 0.524 20,157 0.5239 -1.12%
2021-06-04 0 0.890 0.870 0.890 - - 0 0 - 0.530 0.518 0.530 - - 0 - 0.00%
2021-06-03 0 0.890 0.860 0.890 0.890 0.900 104,000 93,560 0.8996 0.530 0.512 0.530 0.530 0.536 174,692 0.5356 -1.11%
2021-06-02 0 0.900 0.860 0.900 0.900 0.900 140,000 126,000 0.9000 0.536 0.512 0.536 0.536 0.536 235,163 0.5358 2.27%
2021-06-01 0 0.880 0.860 0.880 0.850 0.880 12,000 10,440 0.8700 0.524 0.512 0.524 0.506 0.524 20,157 0.5179 0.00%
2021-05-31 0 0.880 0.850 0.900 0.880 0.880 28,000 24,640 0.8800 0.524 0.506 0.536 0.524 0.524 47,033 0.5239 0.00%
2021-05-28 0 0.880 0.850 0.880 0.860 0.880 576,000 495,440 0.8601 0.524 0.506 0.524 0.512 0.524 967,528 0.5121 2.33%
2021-05-27 0 0.860 0.850 0.860 - - 0 0 - 0.512 0.506 0.512 - - 0 - 0.00%
2021-05-26 0 0.860 0.850 0.860 0.840 0.860 8,000 6,800 0.8500 0.512 0.506 0.512 0.500 0.512 13,438 0.5060 1.18%
2021-05-25 0 0.850 0.840 0.850 0.850 0.860 140,000 119,240 0.8517 0.506 0.500 0.506 0.506 0.512 235,163 0.5071 -2.30%
2021-05-24 0 0.870 0.860 0.870 0.870 0.870 156,000 135,720 0.8700 0.518 0.512 0.518 0.518 0.518 262,039 0.5179 1.16%
2021-05-21 0 0.860 0.860 0.870 0.860 0.860 76,000 65,360 0.8600 0.512 0.512 0.518 0.512 0.512 127,660 0.5120 0.00%
2021-05-20 0 0.860 0.860 0.880 0.860 0.870 156,000 134,520 0.8623 0.512 0.512 0.524 0.512 0.518 262,039 0.5134 -2.27%
2021-05-18 0 0.880 0.870 0.880 - - 0 0 - 0.524 0.518 0.524 - - 0 - -1.12%
2021-05-17 0 0.890 0.880 0.890 0.880 0.890 164,000 145,840 0.8893 0.530 0.524 0.530 0.524 0.530 275,477 0.5294 -1.11%
2021-05-14 0 0.900 0.870 0.950 0.870 0.900 348,000 313,040 0.8995 0.536 0.518 0.566 0.518 0.536 584,548 0.5355 5.88%
2021-05-13 0 0.900 0.890 0.900 0.900 0.920 256,000 234,440 0.9158 0.506 0.500 0.506 0.506 0.517 455,307 0.5149 -2.17%
2021-05-12 0 0.920 0.900 0.920 0.910 0.920 8,000 7,320 0.9150 0.517 0.506 0.517 0.512 0.517 14,228 0.5145 1.10%
2021-05-11 0 0.910 0.870 0.910 - - 0 0 - 0.512 0.489 0.512 - - 0 - 0.00%
2021-05-10 0 0.910 0.870 0.920 - - 0 0 - 0.512 0.489 0.517 - - 0 - 0.00%
2021-05-07 0 0.910 0.870 0.930 - - 0 0 - 0.512 0.489 0.523 - - 0 - 0.00%
2021-05-06 0 0.910 0.890 0.910 - - 0 0 - 0.512 0.500 0.512 - - 0 - -2.15%
2021-05-05 0 0.930 0.890 0.930 - - 0 0 - 0.523 0.500 0.523 - - 0 - 0.00%
2021-05-04 0 0.930 0.910 0.930 0.930 0.930 104,000 94,720 0.9108 0.523 0.512 0.523 0.523 0.523 184,969 0.5121 0.00%
2021-05-03 0 0.930 0.900 0.930 0.900 0.930 52,000 46,920 0.9023 0.523 0.506 0.523 0.506 0.523 92,484 0.5073 3.33%
2021-04-30 0 0.900 0.890 0.920 0.900 0.900 640,000 576,000 0.9000 0.506 0.500 0.517 0.506 0.506 1,138,268 0.5060 0.00%
2021-04-29 0 0.900 0.900 0.920 - - 0 0 - 0.506 0.506 0.517 - - 0 - 0.00%
2021-04-28 0 0.900 0.900 0.930 0.900 0.900 156,000 140,400 0.9000 0.506 0.506 0.523 0.506 0.506 277,453 0.5060 -2.17%
2021-04-27 0 0.920 0.890 0.920 - - 0 0 - 0.517 0.500 0.517 - - 0 - 0.00%
2021-04-26 0 0.920 0.870 0.930 - - 0 0 - 0.517 0.489 0.523 - - 0 - 0.00%
2021-04-23 0 0.920 0.880 0.930 - - 0 0 - 0.517 0.495 0.523 - - 0 - 0.00%
2021-04-22 0 0.920 0.870 0.930 - - 0 0 - 0.517 0.489 0.523 - - 0 - 0.00%
2021-04-21 0 0.920 0.870 0.920 - - 0 0 - 0.517 0.489 0.517 - - 0 - 0.00%
2021-04-20 0 0.920 0.870 0.920 - - 0 0 - 0.517 0.489 0.517 - - 0 - -1.08%
2021-04-19 0 0.930 0.870 0.930 0.870 0.940 96,000 87,920 0.9158 0.523 0.489 0.523 0.489 0.529 170,740 0.5149 4.49%
2021-04-16 0 0.890 0.870 0.890 0.870 0.890 28,000 24,440 0.8729 0.500 0.489 0.500 0.489 0.500 49,799 0.4908 2.30%
2021-04-15 0 0.870 0.860 0.890 - - 0 0 - 0.489 0.484 0.500 - - 0 - 1.16%
2021-04-14 0 0.860 0.860 0.880 - - 0 0 - 0.484 0.484 0.495 - - 0 - 2.38%
2021-04-13 0 0.840 0.840 0.880 - - 28,000 24,080 0.8600 0.472 0.472 0.495 - - 49,799 0.4835 0.00%
2021-04-12 0 0.840 0.840 0.860 0.840 0.840 100,000 84,000 0.8400 0.472 0.472 0.484 0.472 0.472 177,854 0.4723 -2.33%
2021-04-09 0 0.860 0.830 0.860 0.860 0.860 44,000 36,640 0.8327 0.484 0.467 0.484 0.484 0.484 78,256 0.4682 2.38%
2021-04-08 0 0.840 0.820 0.860 0.830 0.860 588,000 490,720 0.8346 0.472 0.461 0.484 0.467 0.484 1,045,783 0.4692 -2.33%
2021-04-07 0 0.860 0.850 0.860 0.860 0.860 164,000 141,040 0.8600 0.484 0.478 0.484 0.484 0.484 291,681 0.4835 3.61%
2021-04-01 0 0.830 0.830 0.870 - - 0 0 - 0.467 0.467 0.489 - - 0 - 0.00%
2021-03-31 0 0.830 0.820 0.860 0.830 0.830 40,000 33,200 0.8300 0.467 0.461 0.484 0.467 0.467 71,142 0.4667 -1.19%
2021-03-30 0 0.840 0.840 0.880 - - 0 0 - 0.472 0.472 0.495 - - 0 - 1.20%
2021-03-29 0 0.830 0.830 0.880 0.830 0.830 16,000 13,280 0.8300 0.467 0.467 0.495 0.467 0.467 28,457 0.4667 0.00%
2021-03-26 0 0.830 0.830 0.860 - - 0 0 - 0.467 0.467 0.484 - - 0 - 0.00%
2021-03-25 0 0.830 0.820 0.850 0.820 0.830 100,000 82,920 0.8292 0.467 0.461 0.478 0.461 0.467 177,854 0.4662 0.00%
2021-03-24 0 0.830 0.820 0.830 0.800 0.830 152,000 125,920 0.8284 0.467 0.461 0.467 0.450 0.467 270,339 0.4658 0.00%
2021-03-23 0 0.830 0.830 0.850 0.830 0.850 72,000 61,120 0.8489 0.467 0.467 0.478 0.467 0.478 128,055 0.4773 -2.35%
2021-03-22 0 0.850 0.830 0.880 - - 0 0 - 0.478 0.467 0.495 - - 0 - 0.00%
2021-03-19 0 0.850 0.820 0.850 - - 0 0 - 0.478 0.461 0.478 - - 0 - 0.00%
2021-03-18 0 0.850 0.830 0.850 0.850 0.870 76,000 64,680 0.8511 0.478 0.467 0.478 0.478 0.489 135,169 0.4785 -1.16%
2021-03-17 0 0.860 0.850 0.860 0.800 0.890 324,000 271,000 0.8364 0.484 0.478 0.484 0.450 0.500 576,248 0.4703 7.50%
2021-03-16 0 0.800 0.800 0.820 0.800 0.800 16,000 12,800 0.8000 0.450 0.450 0.461 0.450 0.450 28,457 0.4498 1.27%
2021-03-15 0 0.790 0.790 0.800 0.780 0.800 139,580 110,024 0.7883 0.444 0.444 0.450 0.439 0.450 248,249 0.4432 1.28%
2021-03-12 0 0.780 0.770 0.790 0.750 0.780 152,000 117,520 0.7732 0.439 0.433 0.444 0.422 0.439 270,339 0.4347 1.30%
2021-03-11 0 0.770 0.760 0.780 - - 0 0 - 0.433 0.427 0.439 - - 0 - 0.00%
2021-03-10 0 0.770 0.760 0.780 - - 0 0 - 0.433 0.427 0.439 - - 0 - 0.00%
2021-03-09 0 0.770 0.760 0.780 0.760 0.780 52,000 40,000 0.7692 0.433 0.427 0.439 0.427 0.439 92,484 0.4325 -1.28%
2021-03-08 0 0.780 0.760 0.810 0.770 0.780 256,000 198,200 0.7742 0.439 0.427 0.455 0.433 0.439 455,307 0.4353 1.30%
2021-03-05 0 0.770 0.760 0.790 0.770 0.770 8,000 6,160 0.7700 0.433 0.427 0.444 0.433 0.433 14,228 0.4329 1.32%
2021-03-04 0 0.760 0.760 0.770 0.760 0.790 32,000 25,120 0.7850 0.427 0.427 0.433 0.427 0.444 56,913 0.4414 -3.80%
2021-03-03 0 0.790 0.760 0.800 - - 0 0 - 0.444 0.427 0.450 - - 0 - 0.00%
2021-03-02 0 0.790 0.760 0.810 - - 0 0 - 0.444 0.427 0.455 - - 0 - 0.00%
2021-03-01 0 0.790 0.790 0.810 0.790 0.790 12,000 9,480 0.7900 0.444 0.444 0.455 0.444 0.444 21,343 0.4442 2.60%
2021-02-26 0 0.770 0.770 0.800 - - 0 0 - 0.433 0.433 0.450 - - 0 - 0.00%
2021-02-25 0 0.770 0.770 0.810 0.770 0.780 264,000 204,280 0.7738 0.433 0.433 0.455 0.433 0.439 469,535 0.4351 0.00%
2021-02-24 0 0.770 0.760 0.780 0.770 0.770 16,000 12,320 0.7700 0.433 0.427 0.439 0.433 0.433 28,457 0.4329 -1.28%
2021-02-23 0 0.780 0.760 0.790 0.780 0.790 236,000 185,480 0.7859 0.439 0.427 0.444 0.439 0.444 419,736 0.4419 2.63%
2021-02-22 0 0.760 0.760 0.780 0.760 0.790 32,000 24,920 0.7788 0.427 0.427 0.439 0.427 0.444 56,913 0.4379 -5.00%
2021-02-19 0 0.800 0.760 0.800 - - 4,000 3,200 0.8000 0.450 0.427 0.450 - - 7,114 0.4498 0.00%
2021-02-18 0 0.800 0.750 0.800 - - 0 0 - 0.450 0.422 0.450 - - 0 - 0.00%
2021-02-17 0 0.800 0.750 0.800 0.780 0.810 148,000 115,680 0.7816 0.450 0.422 0.450 0.439 0.455 263,224 0.4395 5.26%
2021-02-16 0 0.760 0.730 0.780 - - 0 0 - 0.427 0.410 0.439 - - 0 - 0.00%
2021-02-11 0 0.760 0.730 0.760 - - 0 0 - 0.427 0.410 0.427 - - 0 - -1.30%
2021-02-10 0 0.770 0.760 0.780 0.760 0.770 212,000 163,000 0.7689 0.433 0.427 0.439 0.427 0.433 377,051 0.4323 2.67%
2021-02-09 0 0.750 0.740 0.750 0.760 0.760 60,000 45,200 0.7533 0.422 0.416 0.422 0.427 0.427 106,713 0.4236 -1.32%
2021-02-08 0 0.760 0.730 0.760 - - 0 0 - 0.427 0.410 0.427 - - 0 - 0.00%
2021-02-05 0 0.760 0.730 0.760 - - 820 582 0.7098 0.427 0.410 0.427 - - 1,458 0.3991 -1.30%
2021-02-04 0 0.770 0.730 0.770 0.770 0.770 96,000 73,920 0.7700 0.433 0.410 0.433 0.433 0.433 170,740 0.4329 1.32%
2021-02-03 0 0.760 0.750 0.760 0.750 0.760 12,000 9,080 0.7567 0.427 0.422 0.427 0.422 0.427 21,343 0.4254 0.00%
2021-02-02 0 0.760 0.710 0.760 - - 0 0 - 0.427 0.399 0.427 - - 0 - 0.00%
2021-02-01 0 0.760 0.710 0.760 0.730 0.760 88,002 66,361 0.7541 0.427 0.399 0.427 0.410 0.427 156,515 0.4240 4.11%
2021-01-29 0 0.730 0.720 0.750 - - 0 0 - 0.410 0.405 0.422 - - 0 - 0.00%
2021-01-28 0 0.730 0.720 0.750 0.700 0.760 341,360 245,618 0.7195 0.410 0.405 0.422 0.394 0.427 607,124 0.4046 0.00%
2021-01-27 0 0.730 0.720 0.760 0.730 0.760 261,000 190,610 0.7303 0.410 0.405 0.427 0.410 0.427 464,200 0.4106 0.00%
2021-01-26 0 0.730 0.720 0.730 0.710 0.730 244,340 178,118 0.7290 0.410 0.405 0.410 0.399 0.410 434,569 0.4099 0.00%
2021-01-25 0 0.730 0.730 0.760 0.730 0.800 1,290,163 968,434 0.7506 0.410 0.410 0.427 0.410 0.450 2,294,611 0.4220 -2.67%
2021-01-22 0 0.750 0.740 0.760 0.750 0.760 728,000 551,800 0.7580 0.422 0.416 0.427 0.422 0.427 1,294,780 0.4262 -3.85%
2021-01-21 0 0.780 0.760 0.790 0.780 0.780 96,000 74,880 0.7800 0.439 0.427 0.444 0.439 0.439 170,740 0.4386 -1.27%
2021-01-20 0 0.790 0.760 0.820 - - 0 0 - 0.444 0.427 0.461 - - 0 - 0.00%
2021-01-19 0 0.790 0.760 0.820 0.790 0.790 240,000 189,600 0.7900 0.444 0.427 0.461 0.444 0.444 426,850 0.4442 0.00%
2021-01-18 0 0.790 0.790 0.820 - - 0 0 - 0.444 0.444 0.461 - - 0 - 0.00%
2021-01-15 0 0.790 0.790 0.810 0.780 0.790 196,000 153,000 0.7806 0.444 0.444 0.455 0.439 0.444 348,594 0.4389 2.60%
2021-01-14 0 0.770 0.760 0.820 - - 0 0 - 0.433 0.427 0.461 - - 0 - 1.32%
2021-01-13 0 0.760 0.750 0.770 0.760 0.760 8,000 6,080 0.7600 0.427 0.422 0.433 0.427 0.427 14,228 0.4273 -1.30%
2021-01-12 0 0.770 0.760 0.810 0.750 0.750 24,000 18,000 0.7500 0.433 0.427 0.455 0.422 0.422 42,685 0.4217 -1.28%
2021-01-11 0 0.780 0.780 0.820 0.750 0.820 273,360 216,621 0.7924 0.439 0.439 0.461 0.422 0.461 486,183 0.4456 2.63%
2021-01-08 0 0.760 0.750 0.790 0.760 0.770 328,000 249,800 0.7616 0.427 0.422 0.444 0.427 0.433 583,362 0.4282 0.00%
2021-01-07 0 0.760 0.750 0.770 0.760 0.790 292,000 227,120 0.7778 0.427 0.422 0.433 0.427 0.444 519,335 0.4373 0.00%
2021-01-06 0 0.760 0.750 0.760 0.750 0.760 220,000 166,400 0.7564 0.427 0.422 0.427 0.422 0.427 391,280 0.4253 -1.30%
2021-01-05 0 0.770 0.770 0.800 0.750 0.750 36,000 27,000 0.7500 0.433 0.433 0.450 0.422 0.422 64,028 0.4217 -4.94%
2021-01-04 0 0.810 0.750 0.810 0.800 0.820 108,000 87,280 0.8081 0.455 0.422 0.455 0.450 0.461 192,083 0.4544 1.25%
2020-12-31 0 0.800 0.730 0.820 0.800 0.800 24,000 19,200 0.8000 0.450 0.410 0.461 0.450 0.450 42,685 0.4498 2.56%
2020-12-30 0 0.780 0.730 0.800 0.780 0.780 80,000 62,400 0.7800 0.439 0.410 0.450 0.439 0.439 142,283 0.4386 -1.27%
2020-12-29 0 0.790 0.730 0.790 - - 0 0 - 0.444 0.410 0.444 - - 0 - 0.00%
2020-12-28 0 0.790 0.740 0.790 0.730 0.790 1,671,220 1,229,174 0.7355 0.444 0.416 0.444 0.410 0.444 2,972,337 0.4135 11.27%
2020-12-24 0 0.710 0.710 0.740 0.710 0.740 36,000 26,280 0.7300 0.399 0.399 0.416 0.399 0.416 64,028 0.4104 -4.05%
2020-12-23 0 0.740 0.730 0.740 0.740 0.740 88,000 65,120 0.7400 0.416 0.410 0.416 0.416 0.416 156,512 0.4161 0.00%
2020-12-22 0 0.740 0.740 0.770 - - 0 0 - 0.416 0.416 0.433 - - 0 - 0.00%
2020-12-21 0 0.740 0.730 0.740 0.740 0.740 68,000 50,320 0.7400 0.416 0.410 0.416 0.416 0.416 120,941 0.4161 -1.33%
2020-12-18 0 0.750 0.740 0.750 - - 0 0 - 0.422 0.416 0.422 - - 0 - 0.00%
2020-12-17 0 0.750 0.740 0.760 0.750 0.750 128,000 96,000 0.7500 0.422 0.416 0.427 0.422 0.422 227,654 0.4217 0.00%
2020-12-16 0 0.750 0.730 0.800 - - 0 0 - 0.422 0.410 0.450 - - 0 - 0.00%
2020-12-15 0 0.750 0.750 0.800 0.740 0.750 124,000 92,240 0.7439 0.422 0.422 0.450 0.416 0.422 220,539 0.4182 -1.32%
2020-12-14 0 0.760 0.760 0.800 0.760 0.760 24,000 18,240 0.7600 0.427 0.427 0.450 0.427 0.427 42,685 0.4273 0.00%
2020-12-11 0 0.760 0.760 0.800 - - 0 0 - 0.427 0.427 0.450 - - 0 - 0.00%
2020-12-10 0 0.760 0.760 0.800 - - 0 0 - 0.427 0.427 0.450 - - 0 - 1.33%
2020-12-09 0 0.750 0.750 0.800 0.750 0.800 1,585,092 1,192,524 0.7523 0.422 0.422 0.450 0.422 0.450 2,819,155 0.4230 -6.25%
2020-12-08 0 0.800 0.800 0.830 0.800 0.800 72,000 57,600 0.8000 0.450 0.450 0.467 0.450 0.450 128,055 0.4498 2.56%
2020-12-07 0 0.780 0.770 0.800 - - 0 0 - 0.439 0.433 0.450 - - 0 - 0.00%
2020-12-04 0 0.780 0.750 0.780 - - 0 0 - 0.439 0.422 0.439 - - 0 - -2.50%
2020-12-03 0 0.800 0.780 0.800 0.800 0.800 25,024,000 18,267,800 0.7300 0.450 0.439 0.450 0.450 0.450 44,506,269 0.4105 2.56%
2020-12-02 0 0.780 0.760 0.810 0.750 0.780 347,120 270,206 0.7784 0.439 0.427 0.455 0.422 0.439 617,368 0.4377 4.00%
2020-12-01 0 0.750 0.750 0.780 - - 0 0 - 0.422 0.422 0.439 - - 0 - 2.74%
2020-11-30 0 0.730 0.730 0.750 - - 4,340 3,158 0.7276 0.410 0.410 0.422 - - 7,719 0.4091 0.00%
2020-11-27 0 0.730 0.710 0.730 0.720 0.750 32,000 23,160 0.7238 0.410 0.399 0.410 0.405 0.422 56,913 0.4069 0.00%
2020-11-26 0 0.730 0.720 0.750 0.710 0.740 399,400 290,512 0.7274 0.410 0.405 0.422 0.399 0.416 710,350 0.4090 1.39%
2020-11-25 0 0.720 0.700 0.720 0.720 0.720 36,000 25,920 0.7200 0.405 0.394 0.405 0.405 0.405 64,028 0.4048 0.00%
2020-11-24 0 0.720 0.710 0.730 0.710 0.720 184,000 131,680 0.7157 0.405 0.399 0.410 0.399 0.405 327,252 0.4024 1.41%
2020-11-23 0 0.710 0.700 0.710 0.710 0.710 60,000 42,600 0.7100 0.399 0.394 0.399 0.399 0.399 106,713 0.3992 1.43%
2020-11-20 0 0.700 0.700 0.710 0.700 0.700 72,000 50,400 0.7000 0.394 0.394 0.399 0.394 0.394 128,055 0.3936 1.45%
2020-11-19 0 0.690 0.690 0.700 0.690 0.700 84,680 58,495 0.6908 0.388 0.388 0.394 0.388 0.394 150,607 0.3884 0.00%
2020-11-18 0 0.690 0.690 0.700 0.680 0.690 20,000 13,760 0.6880 0.388 0.388 0.394 0.382 0.388 35,571 0.3868 0.00%
2020-11-17 0 0.690 0.690 0.700 - - 0 0 - 0.388 0.388 0.394 - - 0 - 1.47%
2020-11-16 0 0.680 0.680 0.700 0.680 0.700 50,240 34,620 0.6891 0.382 0.382 0.394 0.382 0.394 89,354 0.3874 -2.86%
2020-11-13 0 0.700 0.690 0.710 - - 0 0 - 0.394 0.388 0.399 - - 0 - 0.00%
2020-11-12 0 0.700 0.690 0.710 0.690 0.700 136,000 94,560 0.6953 0.394 0.388 0.399 0.388 0.394 241,882 0.3909 0.00%
2020-11-11 0 0.700 0.680 0.700 - - 0 0 - 0.394 0.382 0.394 - - 0 - 0.00%
2020-11-10 0 0.700 0.690 0.700 - - 0 0 - 0.394 0.388 0.394 - - 0 - 0.00%
2020-11-09 0 0.700 0.680 0.700 0.700 0.700 28,000 19,600 0.7000 0.394 0.382 0.394 0.394 0.394 49,799 0.3936 0.00%
2020-11-06 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 0.394 0.388 0.394 0.394 0.394 35,571 0.3936 1.45%
2020-11-05 0 0.690 0.680 0.700 0.680 0.690 176,000 121,280 0.6891 0.388 0.382 0.394 0.382 0.388 313,024 0.3874 1.47%
2020-11-04 0 0.680 0.680 0.700 0.680 0.690 104,000 71,680 0.6892 0.382 0.382 0.394 0.382 0.388 184,969 0.3875 -1.45%
2020-11-03 0 0.690 0.680 0.700 - - 0 0 - 0.388 0.382 0.394 - - 0 - 0.00%
2020-11-02 0 0.690 0.680 0.700 0.690 0.690 260,000 179,400 0.6900 0.388 0.382 0.394 0.388 0.388 462,421 0.3880 0.00%
2020-10-30 0 0.690 0.680 0.700 0.690 0.690 92,510 63,811 0.6898 0.388 0.382 0.394 0.388 0.388 164,533 0.3878 0.00%
2020-10-29 0 0.690 0.690 0.700 0.690 0.690 340,000 234,600 0.6900 0.388 0.388 0.394 0.388 0.388 604,705 0.3880 -1.43%
2020-10-28 0 0.700 0.690 0.700 0.690 0.700 244,000 170,400 0.6984 0.394 0.388 0.394 0.388 0.394 433,965 0.3927 1.45%
2020-10-27 0 0.690 0.660 0.700 0.690 0.690 172,000 118,680 0.6900 0.388 0.371 0.394 0.388 0.388 305,909 0.3880 0.00%
2020-10-23 0 0.690 0.690 0.700 0.690 0.690 66,039 45,485 0.6888 0.388 0.388 0.394 0.388 0.388 117,453 0.3873 1.47%
2020-10-22 0 0.680 0.680 0.700 - - 0 0 - 0.382 0.382 0.394 - - 0 - 0.00%
2020-10-21 0 0.680 0.680 0.700 - - 0 0 - 0.382 0.382 0.394 - - 0 - 0.00%
2020-10-20 0 0.680 0.680 0.700 - - 0 0 - 0.382 0.382 0.394 - - 0 - 0.00%
2020-10-19 0 0.680 0.680 0.690 0.680 0.680 218,000 148,100 0.6794 0.382 0.382 0.388 0.382 0.382 387,722 0.3820 0.00%
2020-10-16 0 0.680 0.670 0.690 - - 0 0 - 0.382 0.377 0.388 - - 0 - 0.00%
2020-10-15 0 0.680 0.660 0.690 0.680 0.680 4,000 2,720 0.6800 0.382 0.371 0.388 0.382 0.382 7,114 0.3823 0.00%
2020-10-14 0 0.680 0.660 0.690 - - 0 0 - 0.382 0.371 0.388 - - 0 - 0.00%
2020-10-12 0 0.680 0.670 0.690 - - 0 0 - 0.382 0.377 0.388 - - 0 - 0.00%
2020-10-09 0 0.680 0.660 0.690 0.670 0.680 88,000 59,320 0.6741 0.382 0.371 0.388 0.377 0.382 156,512 0.3790 6.25%
2020-10-08 0 0.640 0.630 0.670 - - 0 0 - 0.360 0.354 0.377 - - 0 - 0.00%
2020-10-07 0 0.640 0.640 0.670 0.640 0.660 196,000 127,440 0.6502 0.360 0.360 0.377 0.360 0.371 348,594 0.3656 -1.54%
2020-10-06 0 0.650 0.630 0.670 0.650 0.650 32,000 20,800 0.6500 0.365 0.354 0.377 0.365 0.365 56,913 0.3655 0.00%
2020-10-05 0 0.650 0.630 0.670 0.620 0.650 72,000 46,040 0.6394 0.365 0.354 0.377 0.349 0.365 128,055 0.3595 0.00%
2020-09-30 0 0.650 0.620 0.670 0.630 0.650 329,560 213,856 0.6489 0.365 0.349 0.377 0.354 0.365 586,137 0.3649 0.00%
2020-09-29 0 0.650 0.630 0.650 0.650 0.650 4,000 2,600 0.6500 0.365 0.354 0.365 0.365 0.365 7,114 0.3655 3.17%
2020-09-28 0 0.630 0.630 0.650 0.610 0.630 88,000 54,240 0.6164 0.354 0.354 0.365 0.343 0.354 156,512 0.3466 -3.08%
2020-09-25 0 0.650 0.640 0.670 0.600 0.650 272,000 166,400 0.6118 0.365 0.360 0.377 0.337 0.365 483,764 0.3440 0.00%
2020-09-24 0 0.650 0.640 0.650 0.640 0.650 84,000 54,560 0.6495 0.365 0.360 0.365 0.360 0.365 149,398 0.3652 -5.80%
2020-09-23 0 0.690 0.660 0.690 - - 0 0 - 0.388 0.371 0.388 - - 0 - 0.00%
2020-09-22 0 0.690 0.650 0.690 - - 0 0 - 0.388 0.365 0.388 - - 0 - 0.00%
2020-09-21 0 0.690 0.660 0.690 0.690 0.690 8,000 5,520 0.6900 0.388 0.371 0.388 0.388 0.388 14,228 0.3880 0.00%
2020-09-18 0 0.690 0.680 0.700 - - 0 0 - 0.388 0.382 0.394 - - 0 - 0.00%
2020-09-17 0 0.690 0.690 0.700 0.650 0.690 152,000 102,080 0.6716 0.388 0.388 0.394 0.365 0.388 270,339 0.3776 4.55%
2020-09-16 0 0.660 0.650 0.660 0.660 0.660 24,000 15,840 0.6600 0.371 0.365 0.371 0.371 0.371 42,685 0.3711 0.00%
2020-09-15 0 0.660 0.650 0.670 0.660 0.670 580,000 383,000 0.6603 0.371 0.365 0.377 0.371 0.377 1,031,555 0.3713 0.00%
2020-09-14 0 0.660 0.660 0.690 0.660 0.660 124,000 81,840 0.6600 0.371 0.371 0.388 0.371 0.371 220,539 0.3711 -1.49%
2020-09-11 0 0.670 0.660 0.690 0.670 0.670 80,000 53,600 0.6700 0.377 0.371 0.388 0.377 0.377 142,283 0.3767 0.00%
2020-09-10 0 0.670 0.660 0.670 0.660 0.670 148,000 99,080 0.6695 0.377 0.371 0.377 0.371 0.377 263,224 0.3764 0.00%
2020-09-09 0 0.670 0.670 0.680 - - 0 0 - 0.377 0.377 0.382 - - 0 - 0.00%
2020-09-08 0 0.670 0.670 0.680 0.670 0.670 40,000 26,800 0.6700 0.377 0.377 0.382 0.377 0.377 71,142 0.3767 0.00%
2020-09-07 0 0.670 0.670 0.680 0.670 0.670 156,000 104,520 0.6700 0.377 0.377 0.382 0.377 0.377 277,453 0.3767 0.00%
2020-09-04 0 0.670 0.670 0.680 0.660 0.670 144,000 96,400 0.6694 0.377 0.377 0.382 0.371 0.377 256,110 0.3764 1.52%
2020-09-03 0 0.660 0.660 0.680 0.660 0.660 48,000 31,680 0.6600 0.371 0.371 0.382 0.371 0.371 85,370 0.3711 -4.35%
2020-09-02 0 0.690 0.650 0.690 0.640 0.690 144,000 94,080 0.6533 0.388 0.365 0.388 0.360 0.388 256,110 0.3673 4.55%
2020-09-01 0 0.660 0.660 0.680 0.650 0.690 407,000 271,210 0.6664 0.371 0.371 0.382 0.365 0.388 723,867 0.3747 -4.35%
2020-08-31 0 0.690 0.690 0.700 0.690 0.690 20,000 13,800 0.6900 0.388 0.388 0.394 0.388 0.388 35,571 0.3880 0.00%
2020-08-28 0 0.690 0.680 0.690 0.680 0.690 168,000 114,840 0.6836 0.388 0.382 0.388 0.382 0.388 298,795 0.3843 0.00%
2020-08-27 0 0.690 0.680 0.700 0.690 0.690 200,000 138,000 0.6900 0.388 0.382 0.394 0.388 0.388 355,709 0.3880 -1.43%
2020-08-26 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.394 0.382 0.394 0.394 0.394 71,142 0.3936 1.45%
2020-08-25 0 0.690 0.690 0.700 0.690 0.690 224,000 154,560 0.6900 0.388 0.388 0.394 0.388 0.388 398,394 0.3880 0.00%
2020-08-24 0 0.690 0.680 0.700 0.690 0.710 212,000 148,360 0.6998 0.388 0.382 0.394 0.388 0.399 377,051 0.3935 -1.43%
2020-08-21 0 0.700 0.700 0.710 0.700 0.720 900,000 642,840 0.7143 0.394 0.394 0.399 0.394 0.405 1,600,689 0.4016 -4.11%
2020-08-20 0 0.730 0.720 0.750 0.730 0.730 12,000 8,760 0.7300 0.410 0.405 0.422 0.410 0.410 21,343 0.4104 0.00%
2020-08-19 0 0.730 0.730 0.750 0.730 0.730 8,000 5,840 0.7300 0.410 0.410 0.422 0.410 0.410 14,228 0.4104 0.00%
2020-08-18 0 0.730 0.720 0.730 0.730 0.730 266,950 194,785 0.7297 0.410 0.405 0.410 0.410 0.410 474,782 0.4103 1.39%
2020-08-17 0 0.720 0.720 0.730 0.720 0.720 16,000 11,520 0.7200 0.405 0.405 0.410 0.405 0.405 28,457 0.4048 -1.37%
2020-08-14 0 0.730 0.720 0.730 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2020-08-13 0 0.730 0.730 0.750 0.730 0.730 12,000 8,760 0.7300 0.410 0.410 0.422 0.410 0.410 21,343 0.4104 1.39%
2020-08-12 0 0.720 0.720 0.750 0.720 0.720 52,000 37,440 0.7200 0.405 0.405 0.422 0.405 0.405 92,484 0.4048 0.00%
2020-08-11 0 0.720 0.720 0.740 0.720 0.720 32,400 23,328 0.7200 0.405 0.405 0.416 0.405 0.405 57,625 0.4048 -4.00%
2020-08-10 0 0.750 0.720 0.750 0.690 0.750 961,000 692,680 0.7208 0.422 0.405 0.422 0.388 0.422 1,709,180 0.4053 7.14%
2020-08-07 0 0.700 0.700 0.730 0.700 0.700 112,000 78,400 0.7000 0.394 0.394 0.410 0.394 0.394 199,197 0.3936 0.00%
2020-08-06 0 0.700 0.680 0.700 0.700 0.700 8,000 5,600 0.7000 0.394 0.382 0.394 0.394 0.394 14,228 0.3936 2.94%
2020-08-05 0 0.680 0.680 0.740 0.680 0.680 1,188,000 807,840 0.6800 0.382 0.382 0.416 0.382 0.382 2,112,910 0.3823 -1.45%
2020-08-04 0 0.690 0.680 0.720 - - 0 0 - 0.388 0.382 0.405 - - 0 - 0.00%
2020-08-03 0 0.690 0.680 0.690 0.690 0.690 120,000 82,800 0.6900 0.388 0.382 0.388 0.388 0.388 213,425 0.3880 0.00%
2020-07-31 0 0.690 0.690 0.740 0.690 0.690 112,000 77,280 0.6900 0.388 0.388 0.416 0.388 0.388 199,197 0.3880 0.00%
2020-07-30 0 0.690 0.690 0.700 0.690 0.700 248,000 172,400 0.6952 0.388 0.388 0.394 0.388 0.394 441,079 0.3909 -1.43%
2020-07-29 0 0.700 0.700 0.720 0.700 0.700 32,000 22,400 0.7000 0.394 0.394 0.405 0.394 0.394 56,913 0.3936 0.00%
2020-07-28 0 0.700 0.700 0.760 0.700 0.700 52,000 36,400 0.7000 0.394 0.394 0.427 0.394 0.394 92,484 0.3936 0.00%
2020-07-27 0 0.700 0.680 0.700 - - 1,900 1,216 0.6400 0.394 0.382 0.394 - - 3,379 0.3598 -4.11%
2020-07-24 0 0.730 0.720 0.730 0.730 0.730 28,000 20,440 0.7300 0.410 0.405 0.410 0.410 0.410 49,799 0.4104 -3.95%
2020-07-23 0 0.760 0.720 0.760 0.740 0.760 16,000 12,000 0.7500 0.427 0.405 0.427 0.416 0.427 28,457 0.4217 7.04%
2020-07-22 0 0.710 0.710 0.770 0.710 0.770 152,000 116,320 0.7653 0.399 0.399 0.433 0.399 0.433 270,339 0.4303 1.43%
2020-07-21 0 0.700 0.700 0.750 0.680 0.700 184,000 126,240 0.6861 0.394 0.394 0.422 0.382 0.394 327,252 0.3858 1.45%
2020-07-20 0 0.690 0.690 0.750 0.690 0.690 1,012,000 698,280 0.6900 0.388 0.388 0.422 0.388 0.388 1,799,886 0.3880 1.47%
2020-07-17 0 0.680 0.670 0.750 - - 0 0 - 0.382 0.377 0.422 - - 0 - 0.00%
2020-07-16 0 0.680 0.680 0.760 - - 0 0 - 0.382 0.382 0.427 - - 0 - 1.49%
2020-07-15 0 0.670 0.670 0.780 0.670 0.680 168,000 114,160 0.6795 0.377 0.377 0.439 0.377 0.382 298,795 0.3821 -1.47%
2020-07-14 0 0.680 0.670 0.700 0.680 0.690 268,000 183,800 0.6858 0.382 0.377 0.394 0.382 0.388 476,650 0.3856 -2.86%
2020-07-13 0 0.700 0.700 0.750 0.690 0.700 204,000 141,560 0.6939 0.394 0.394 0.422 0.388 0.394 362,823 0.3902 0.00%
2020-07-10 0 0.700 0.700 0.750 0.700 0.700 100,000 70,000 0.7000 0.394 0.394 0.422 0.394 0.394 177,854 0.3936 0.00%
2020-07-09 0 0.700 0.700 0.720 0.700 0.720 48,000 34,000 0.7083 0.394 0.394 0.405 0.394 0.405 85,370 0.3983 -2.78%
2020-07-08 0 0.720 0.700 0.750 - - 0 0 - 0.405 0.394 0.422 - - 0 - 0.00%
2020-07-07 0 0.720 0.720 0.770 0.700 0.700 8,000 5,600 0.7000 0.405 0.405 0.433 0.394 0.394 14,228 0.3936 2.86%
2020-07-06 0 0.700 0.700 0.770 0.700 0.700 40,000 28,000 0.7000 0.394 0.394 0.433 0.394 0.394 71,142 0.3936 0.00%
2020-07-03 0 0.700 0.690 0.720 0.700 0.700 284,000 198,800 0.7000 0.394 0.388 0.405 0.394 0.394 505,106 0.3936 -2.78%
2020-07-02 0 0.720 0.700 0.720 0.710 0.720 100,000 71,640 0.7164 0.405 0.394 0.405 0.399 0.405 177,854 0.4028 1.41%
2020-06-30 0 0.710 0.710 0.780 0.710 0.720 44,000 31,440 0.7145 0.399 0.399 0.439 0.399 0.405 78,256 0.4018 0.00%
2020-06-29 0 0.710 0.710 0.740 0.710 0.720 8,000 5,720 0.7150 0.399 0.399 0.416 0.399 0.405 14,228 0.4020 -5.33%
2020-06-26 0 0.750 0.710 0.780 - - 0 0 - 0.422 0.399 0.439 - - 0 - 0.00%
2020-06-24 0 0.750 0.710 0.780 - - 0 0 - 0.422 0.399 0.439 - - 0 - 0.00%
2020-06-23 0 0.750 0.720 0.750 0.750 0.750 20,000 15,000 0.7500 0.422 0.405 0.422 0.422 0.422 35,571 0.4217 -2.60%
2020-06-22 0 0.770 0.720 0.770 - - 0 0 - 0.433 0.405 0.433 - - 0 - 0.00%
2020-06-19 0 0.770 0.750 0.770 0.770 0.770 8,000 6,160 0.7700 0.433 0.422 0.433 0.433 0.433 14,228 0.4329 0.00%
2020-06-18 0 0.770 0.770 0.790 0.750 0.780 124,000 94,080 0.7587 0.433 0.433 0.444 0.422 0.439 220,539 0.4266 2.67%
2020-06-17 0 0.750 0.750 0.780 0.750 0.760 33,360 25,179 0.7548 0.422 0.422 0.439 0.422 0.427 59,332 0.4244 0.00%
2020-06-16 0 0.750 0.750 0.800 0.750 0.760 25,900 19,488 0.7524 0.422 0.422 0.450 0.422 0.427 46,064 0.4231 0.00%
2020-06-15 0 0.750 0.750 0.800 0.750 0.750 52,000 39,000 0.7500 0.422 0.422 0.450 0.422 0.422 92,484 0.4217 -6.25%
2020-06-12 0 0.800 0.760 0.800 0.810 0.810 160,000 129,600 0.8100 0.450 0.427 0.450 0.455 0.455 284,567 0.4554 0.00%
2020-06-11 0 0.800 0.780 0.800 0.790 0.820 260,000 209,960 0.8075 0.450 0.439 0.450 0.444 0.461 462,421 0.4540 1.27%
2020-06-10 0 0.790 0.760 0.790 0.790 0.790 68,000 53,720 0.7900 0.444 0.427 0.444 0.444 0.444 120,941 0.4442 0.00%
2020-06-09 0 0.790 0.770 0.790 0.780 0.790 140,000 109,880 0.7849 0.444 0.433 0.444 0.439 0.444 248,996 0.4413 2.60%
2020-06-08 0 0.770 0.750 0.780 0.770 0.770 13,700 10,498 0.7663 0.433 0.422 0.439 0.433 0.433 24,366 0.4308 4.05%
2020-06-05 0 0.740 0.740 0.770 0.720 0.750 336,000 249,680 0.7431 0.416 0.416 0.433 0.405 0.422 597,591 0.4178 -3.90%
2020-06-04 0 0.770 0.720 0.780 0.770 0.770 40,000 30,800 0.7700 0.433 0.405 0.439 0.433 0.433 71,142 0.4329 2.67%
2020-06-03 0 0.750 0.730 0.810 0.730 0.750 100,000 73,240 0.7324 0.422 0.410 0.455 0.410 0.422 177,854 0.4118 7.14%
2020-06-02 0 0.700 0.700 0.820 0.690 0.720 44,000 30,920 0.7027 0.394 0.394 0.461 0.388 0.405 78,256 0.3951 0.00%
2020-06-01 0 0.700 0.710 0.840 0.700 0.760 412,000 302,280 0.7337 0.394 0.399 0.472 0.394 0.427 732,760 0.4125 -7.89%
2020-05-29 0 0.760 0.750 0.760 0.760 0.760 28,000 21,280 0.7600 0.427 0.422 0.427 0.427 0.427 49,799 0.4273 -3.80%
2020-05-28 0 0.790 0.750 0.820 - - 340 244 0.7176 0.444 0.422 0.461 - - 605 0.4035 0.00%
2020-05-27 0 0.790 - 0.790 0.750 0.830 488,000 388,560 0.7962 0.444 - 0.444 0.422 0.467 867,929 0.4477 -4.82%
2020-05-26 0 0.830 0.830 0.860 0.810 0.830 228,000 187,400 0.8219 0.467 0.467 0.484 0.455 0.467 405,508 0.4621 -2.35%
2020-05-25 0 0.850 0.800 0.850 0.790 0.860 24,000 19,520 0.8133 0.478 0.450 0.478 0.444 0.484 42,685 0.4573 1.19%
2020-05-22 0 0.840 0.820 0.850 0.840 0.840 44,000 36,960 0.8400 0.472 0.461 0.478 0.472 0.472 78,256 0.4723 0.00%
2020-05-21 0 0.840 0.840 0.850 0.840 0.860 353,920 300,414 0.8488 0.472 0.472 0.478 0.472 0.484 629,462 0.4773 -3.45%
2020-05-20 0 0.870 0.840 0.870 - - 0 0 - 0.489 0.472 0.489 - - 0 - 0.00%
2020-05-19 0 0.870 0.830 0.880 - - 0 0 - 0.489 0.467 0.495 - - 0 - 0.00%
2020-05-18 0 0.870 0.830 0.870 0.850 0.880 12,000 10,320 0.8600 0.489 0.467 0.489 0.478 0.495 21,343 0.4835 1.16%
2020-05-15 0 0.860 0.830 0.880 - - 0 0 - 0.484 0.467 0.495 - - 0 - 0.00%
2020-05-14 0 0.860 0.830 0.880 - - 0 0 - 0.484 0.467 0.495 - - 0 - 0.00%
2020-05-13 0 0.860 0.860 0.870 0.860 0.900 288,000 249,440 0.8661 0.484 0.484 0.489 0.484 0.506 512,220 0.4870 -0.54%
2020-05-12 0 0.930 0.920 0.940 0.930 0.930 124,000 115,320 0.9300 0.486 0.481 0.491 0.486 0.486 237,197 0.4862 0.00%
2020-05-11 0 0.930 0.930 0.950 0.930 0.950 64,000 59,680 0.9325 0.486 0.486 0.497 0.486 0.497 122,424 0.4875 0.00%
2020-05-08 0 0.930 0.930 0.950 0.930 0.940 696,000 649,360 0.9330 0.486 0.486 0.497 0.486 0.491 1,331,366 0.4877 -3.12%
2020-05-07 0 0.960 0.940 0.960 - - 0 0 - 0.502 0.491 0.502 - - 0 - 0.00%
2020-05-06 0 0.960 0.940 0.960 0.960 0.960 16,000 15,360 0.9600 0.502 0.491 0.502 0.502 0.502 30,606 0.5019 1.05%
2020-05-05 0 0.950 0.940 0.950 0.950 0.950 28,000 26,560 0.9486 0.497 0.491 0.497 0.497 0.497 53,561 0.4959 -1.04%
2020-05-04 0 0.960 0.930 0.960 - - 0 0 - 0.502 0.486 0.502 - - 0 - 0.00%
2020-04-29 0 0.960 0.930 0.960 - - 0 0 - 0.502 0.486 0.502 - - 0 - 0.00%
2020-04-28 0 0.960 0.930 0.960 - - 0 0 - 0.502 0.486 0.502 - - 0 - 0.00%
2020-04-27 0 0.960 0.930 0.960 - - 0 0 - 0.502 0.486 0.502 - - 0 - 0.00%
2020-04-24 0 0.960 0.940 0.960 0.940 0.960 364,000 342,360 0.9405 0.502 0.491 0.502 0.491 0.502 696,289 0.4917 1.05%
2020-04-23 0 0.950 0.940 0.950 0.940 0.950 156,000 147,400 0.9449 0.497 0.491 0.497 0.491 0.497 298,410 0.4940 0.00%
2020-04-22 0 0.950 0.940 0.950 0.940 0.950 68,000 64,000 0.9412 0.497 0.491 0.497 0.491 0.497 130,076 0.4920 0.00%
2020-04-21 0 0.950 0.940 0.950 0.940 0.950 152,000 142,960 0.9405 0.497 0.491 0.497 0.491 0.497 290,758 0.4917 0.00%
2020-04-20 0 0.950 0.940 0.950 0.940 0.950 260,000 245,400 0.9438 0.497 0.491 0.497 0.491 0.497 497,349 0.4934 1.06%
2020-04-17 0 0.940 0.930 0.940 0.930 0.940 1,900,000 1,785,960 0.9400 0.491 0.486 0.491 0.486 0.491 3,634,476 0.4914 0.00%
2020-04-16 0 0.940 0.930 0.940 0.940 0.940 36,000 33,840 0.9400 0.491 0.486 0.491 0.491 0.491 68,864 0.4914 -1.05%
2020-04-15 0 0.950 0.940 0.950 0.940 0.950 108,000 102,080 0.9452 0.497 0.491 0.497 0.491 0.497 206,591 0.4941 1.06%
2020-04-14 0 0.940 0.930 0.940 0.930 0.940 28,000 26,120 0.9329 0.491 0.486 0.491 0.486 0.491 53,561 0.4877 0.00%
2020-04-09 0 0.940 0.940 0.950 0.930 0.940 92,000 86,000 0.9348 0.491 0.491 0.497 0.486 0.491 175,985 0.4887 1.08%
2020-04-08 0 0.930 0.920 0.930 0.920 0.940 100,000 92,120 0.9212 0.486 0.481 0.486 0.481 0.491 191,288 0.4816 1.09%
2020-04-07 0 0.920 0.910 0.920 0.920 0.920 80,000 73,600 0.9200 0.481 0.476 0.481 0.481 0.481 153,031 0.4809 0.00%
2020-04-06 0 0.920 0.910 0.940 0.920 0.930 232,000 213,960 0.9222 0.481 0.476 0.491 0.481 0.486 443,789 0.4821 -2.13%
2020-04-03 0 0.940 0.920 0.940 0.930 0.940 12,000 11,240 0.9367 0.491 0.481 0.491 0.486 0.491 22,955 0.4897 0.00%
2020-04-02 0 0.940 0.920 0.940 0.930 0.940 52,000 48,440 0.9315 0.491 0.481 0.491 0.486 0.491 99,470 0.4870 1.08%
2020-04-01 0 0.930 0.920 0.940 0.920 0.940 560,000 519,320 0.9274 0.486 0.481 0.491 0.481 0.491 1,071,214 0.4848 -1.06%
2020-03-31 0 0.940 0.930 0.940 0.930 0.950 456,070 426,662 0.9355 0.491 0.486 0.491 0.486 0.497 872,408 0.4891 0.00%
2020-03-30 0 0.940 0.940 0.970 0.920 0.950 468,000 433,560 0.9264 0.491 0.491 0.507 0.481 0.497 895,229 0.4843 -3.09%
2020-03-27 0 0.970 0.950 0.970 0.950 0.980 128,680 124,959 0.9711 0.507 0.497 0.507 0.497 0.512 246,150 0.5077 0.00%
2020-03-26 0 0.970 0.950 0.970 0.980 0.990 148,320 146,361 0.9868 0.507 0.497 0.507 0.512 0.518 283,719 0.5159 -1.02%
2020-03-25 0 0.980 0.950 0.980 0.990 0.990 8,000 7,920 0.9900 0.512 0.497 0.512 0.518 0.518 15,303 0.5175 -1.01%
2020-03-24 0 0.990 0.940 0.990 0.940 0.990 72,000 69,080 0.9594 0.518 0.491 0.518 0.491 0.518 137,728 0.5016 4.21%
2020-03-23 0 0.950 0.950 0.990 0.950 1.000 224,000 216,080 0.9646 0.497 0.497 0.518 0.497 0.523 428,486 0.5043 -5.94%
2020-03-20 0 1.010 1.010 1.020 1.010 1.050 212,000 214,880 1.0136 0.528 0.528 0.533 0.528 0.549 405,531 0.5299 1.00%
2020-03-19 0 1.000 0.960 1.000 0.950 1.030 348,000 345,600 0.9931 0.523 0.502 0.523 0.497 0.538 665,683 0.5192 -3.85%
2020-03-18 0 1.040 1.040 1.060 1.040 1.080 136,000 141,800 1.0426 0.544 0.544 0.554 0.544 0.565 260,152 0.5451 0.97%
2020-03-17 0 1.030 1.030 1.120 1.030 1.090 284,000 293,280 1.0327 0.538 0.538 0.586 0.538 0.570 543,259 0.5399 -5.50%
2020-03-16 0 1.090 1.060 1.120 1.060 1.140 244,800 270,519 1.1051 0.570 0.554 0.586 0.554 0.596 468,274 0.5777 -1.80%
2020-03-13 0 1.110 1.100 1.140 1.110 1.120 148,000 164,880 1.1141 0.580 0.575 0.596 0.580 0.586 283,107 0.5824 -4.31%
2020-03-12 0 1.160 1.110 1.180 1.130 1.170 204,000 231,680 1.1357 0.606 0.580 0.617 0.591 0.612 390,228 0.5937 -1.69%
2020-03-11 0 1.180 1.170 1.180 1.180 1.180 24,000 28,320 1.1800 0.617 0.612 0.617 0.617 0.617 45,909 0.6169 0.00%
2020-03-10 0 1.180 1.150 1.190 1.170 1.180 108,000 126,440 1.1707 0.617 0.601 0.622 0.612 0.617 206,591 0.6120 0.85%
2020-03-09 0 1.170 1.140 1.190 1.140 1.170 16,000 18,360 1.1475 0.612 0.596 0.622 0.596 0.612 30,606 0.5999 -0.85%
2020-03-06 0 1.180 1.150 1.180 - - 0 0 - 0.617 0.601 0.617 - - 0 - 0.00%
2020-03-05 0 1.180 1.150 1.180 1.180 1.190 60,000 71,360 1.1893 0.617 0.601 0.617 0.617 0.622 114,773 0.6217 0.00%
2020-03-04 0 1.180 1.150 1.180 1.150 1.190 28,000 32,520 1.1614 0.617 0.601 0.617 0.601 0.622 53,561 0.6072 -0.84%
2020-03-03 0 1.190 1.150 1.190 1.120 1.210 152,820 177,502 1.1615 0.622 0.601 0.622 0.586 0.633 292,327 0.6072 2.59%
2020-03-02 0 1.160 1.150 1.180 1.160 1.210 2,609,940 3,030,952 1.1613 0.606 0.601 0.617 0.606 0.633 4,992,508 0.6071 0.00%
2020-02-28 0 1.160 1.130 1.160 - - 0 0 - 0.606 0.591 0.606 - - 0 - -2.52%
2020-02-27 0 1.190 1.150 1.190 1.180 1.200 288,000 341,920 1.1872 0.622 0.601 0.622 0.617 0.627 550,910 0.6206 1.71%
2020-02-26 0 1.170 1.140 1.170 1.150 1.180 40,000 46,440 1.1610 0.612 0.596 0.612 0.601 0.617 76,515 0.6069 1.74%
2020-02-25 0 1.150 1.130 1.180 - - 0 0 - 0.601 0.591 0.617 - - 0 - 0.00%
2020-02-24 0 1.150 1.130 1.150 1.150 1.150 24,000 27,600 1.1500 0.601 0.591 0.601 0.601 0.601 45,909 0.6012 0.00%
2020-02-21 0 1.150 1.140 1.170 1.150 1.170 300,000 345,160 1.1505 0.601 0.596 0.612 0.601 0.612 573,865 0.6015 -0.86%
2020-02-20 0 1.160 1.140 1.160 1.150 1.160 44,000 50,640 1.1509 0.606 0.596 0.606 0.601 0.606 84,167 0.6017 -0.85%
2020-02-19 0 1.170 1.150 1.180 1.170 1.190 12,000 14,120 1.1767 0.612 0.601 0.617 0.612 0.622 22,955 0.6151 0.00%
2020-02-18 0 1.170 1.130 1.180 1.140 1.170 160,000 183,400 1.1463 0.612 0.591 0.617 0.596 0.612 306,061 0.5992 -0.85%
2020-02-17 0 1.180 1.150 1.180 1.180 1.180 76,000 89,680 1.1800 0.617 0.601 0.617 0.617 0.617 145,379 0.6169 -0.84%
2020-02-14 0 1.190 1.150 1.190 1.180 1.190 76,000 89,720 1.1805 0.622 0.601 0.622 0.617 0.622 145,379 0.6171 0.85%
2020-02-13 0 1.180 1.150 1.180 - - 0 0 - 0.617 0.601 0.617 - - 0 - 0.00%
2020-02-12 0 1.180 1.150 1.180 1.180 1.190 216,000 255,280 1.1819 0.617 0.601 0.617 0.617 0.622 413,183 0.6178 0.00%
2020-02-11 0 1.180 1.140 1.180 1.170 1.180 60,000 70,280 1.1713 0.617 0.596 0.617 0.612 0.617 114,773 0.6123 0.85%
2020-02-10 0 1.170 1.120 1.180 1.140 1.170 116,000 132,560 1.1428 0.612 0.586 0.617 0.596 0.612 221,894 0.5974 -0.85%
2020-02-07 0 1.180 1.150 1.180 1.160 1.180 132,000 153,440 1.1624 0.617 0.601 0.617 0.606 0.617 252,500 0.6077 5.36%
2020-02-06 0 1.120 1.120 1.150 1.110 1.140 600,000 678,960 1.1316 0.586 0.586 0.601 0.580 0.596 1,147,729 0.5916 1.82%
2020-02-05 0 1.100 1.100 1.130 1.100 1.160 992,000 1,114,440 1.1234 0.575 0.575 0.591 0.575 0.606 1,897,579 0.5873 -5.17%
2020-02-04 0 1.160 1.140 1.160 1.140 1.160 132,000 151,920 1.1509 0.606 0.596 0.606 0.596 0.606 252,500 0.6017 1.75%
2020-02-03 0 1.140 1.130 1.150 1.140 1.160 56,000 64,400 1.1500 0.596 0.591 0.601 0.596 0.606 107,121 0.6012 -1.72%
2020-01-31 0 1.160 1.150 1.160 1.160 1.160 20,000 23,200 1.1600 0.606 0.601 0.606 0.606 0.606 38,258 0.6064 0.00%
2020-01-30 0 1.160 1.160 1.180 1.160 1.180 108,000 125,400 1.1611 0.606 0.606 0.617 0.606 0.617 206,591 0.6070 -1.69%
2020-01-29 0 1.180 1.150 1.200 1.150 1.180 116,000 133,760 1.1531 0.617 0.601 0.627 0.601 0.617 221,894 0.6028 -0.84%
2020-01-24 0 1.190 1.190 1.200 1.190 1.190 28,000 33,320 1.1900 0.622 0.622 0.627 0.622 0.622 53,561 0.6221 0.85%
2020-01-23 0 1.180 1.160 1.190 1.150 1.180 216,000 253,600 1.1741 0.617 0.606 0.622 0.601 0.617 413,183 0.6138 -1.67%
2020-01-22 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.627 0.617 0.627 0.627 0.627 38,258 0.6273 0.00%
2020-01-21 0 1.200 1.190 1.200 - - 0 0 - 0.627 0.622 0.627 - - 0 - 0.00%
2020-01-20 0 1.200 1.180 1.200 1.190 1.200 120,000 143,600 1.1967 0.627 0.617 0.627 0.622 0.627 229,546 0.6256 0.00%
2020-01-17 0 1.200 1.190 1.200 1.190 1.200 336,000 402,920 1.1992 0.627 0.622 0.627 0.622 0.627 642,728 0.6269 1.69%
2020-01-16 0 1.180 1.170 1.190 1.180 1.200 198,950 235,352 1.1830 0.617 0.612 0.622 0.617 0.627 380,568 0.6184 -1.67%
2020-01-15 0 1.200 1.180 1.200 1.200 1.200 8,000 9,600 1.2000 0.627 0.617 0.627 0.627 0.627 15,303 0.6273 -0.83%
2020-01-14 0 1.210 1.190 1.210 1.200 1.210 464,000 556,880 1.2002 0.633 0.622 0.633 0.627 0.633 887,577 0.6274 0.83%
2020-01-13 0 1.200 1.180 1.200 1.150 1.200 200,375 234,620 1.1709 0.627 0.617 0.627 0.601 0.627 383,294 0.6121 0.00%
2020-01-10 0 1.200 1.180 1.200 1.190 1.200 56,000 66,680 1.1907 0.627 0.617 0.627 0.622 0.627 107,121 0.6225 1.69%
2020-01-09 0 1.180 1.170 1.200 1.180 1.200 172,000 203,400 1.1826 0.617 0.612 0.627 0.617 0.627 329,016 0.6182 -0.84%
2020-01-08 0 1.190 1.190 1.200 1.190 1.200 184,000 219,040 1.1904 0.622 0.622 0.627 0.622 0.627 351,970 0.6223 -0.83%
2020-01-07 0 1.200 1.200 1.210 1.200 1.210 72,000 86,560 1.2022 0.627 0.627 0.633 0.627 0.633 137,728 0.6285 0.84%
2020-01-06 0 1.190 1.190 1.200 1.190 1.210 113,390 135,052 1.1910 0.622 0.622 0.627 0.622 0.633 216,902 0.6226 -1.65%
2020-01-03 0 1.210 1.200 1.210 1.200 1.210 164,000 197,600 1.2049 0.633 0.627 0.633 0.627 0.633 313,713 0.6299 1.68%
2020-01-02 0 1.190 1.190 1.200 1.190 1.210 208,000 248,560 1.1950 0.622 0.622 0.627 0.622 0.633 397,879 0.6247 -0.83%
2019-12-31 0 1.200 1.190 1.210 - - 0 0 - 0.627 0.622 0.633 - - 0 - 0.00%
2019-12-30 0 1.200 1.200 1.210 1.190 1.210 52,000 62,400 1.2000 0.627 0.627 0.633 0.622 0.633 99,470 0.6273 0.00%
2019-12-27 0 1.200 1.190 1.210 1.200 1.200 28,000 33,600 1.2000 0.627 0.622 0.633 0.627 0.627 53,561 0.6273 0.84%
2019-12-24 0 1.190 1.190 1.220 1.180 1.220 132,000 160,440 1.2155 0.622 0.622 0.638 0.617 0.638 252,500 0.6354 0.85%
2019-12-23 0 1.180 1.160 1.200 1.170 1.180 496,000 581,600 1.1726 0.617 0.606 0.627 0.612 0.617 948,790 0.6130 0.00%
2019-12-20 0 1.180 1.180 1.200 1.180 1.200 132,000 157,280 1.1915 0.617 0.617 0.627 0.617 0.627 252,500 0.6229 -1.67%
2019-12-19 0 1.200 1.200 1.210 1.200 1.200 4,000 4,800 1.2000 0.627 0.627 0.633 0.627 0.627 7,652 0.6273 0.00%
2019-12-18 0 1.200 1.190 1.200 - - 0 0 - 0.627 0.622 0.627 - - 0 - 0.00%
2019-12-17 0 1.200 1.190 1.200 1.190 1.200 20,000 23,840 1.1920 0.627 0.622 0.627 0.622 0.627 38,258 0.6231 0.00%
2019-12-16 0 1.200 1.190 1.200 1.190 1.210 34,163 41,029 1.2010 0.627 0.622 0.627 0.622 0.633 65,350 0.6278 -0.83%
2019-12-13 0 1.210 1.190 1.220 1.200 1.230 192,000 233,000 1.2135 0.633 0.622 0.638 0.627 0.643 367,273 0.6344 0.83%
2019-12-12 0 1.200 1.190 1.200 1.190 1.200 120,000 143,280 1.1940 0.627 0.622 0.627 0.622 0.627 229,546 0.6242 0.84%
2019-12-11 0 1.190 1.190 1.200 - - 0 0 - 0.622 0.622 0.627 - - 0 - 0.00%
2019-12-10 0 1.190 1.190 1.210 1.190 1.190 120,000 142,800 1.1900 0.622 0.622 0.633 0.622 0.622 229,546 0.6221 0.00%
2019-12-09 0 1.190 1.190 1.210 1.180 1.180 8,000 9,440 1.1800 0.622 0.622 0.633 0.617 0.617 15,303 0.6169 -2.46%
2019-12-06 0 1.220 1.200 1.220 1.190 1.220 62,780 75,264 1.1989 0.638 0.627 0.638 0.622 0.638 120,091 0.6267 1.67%
2019-12-05 0 1.200 1.180 1.200 1.200 1.200 472,000 566,400 1.2000 0.627 0.617 0.627 0.627 0.627 902,880 0.6273 -1.64%
2019-12-04 0 1.220 1.200 1.220 1.200 1.230 232,000 279,000 1.2026 0.638 0.627 0.638 0.627 0.643 443,789 0.6287 0.00%
2019-12-03 0 1.220 1.200 1.230 - - 0 0 - 0.638 0.627 0.643 - - 0 - 0.00%
2019-12-02 0 1.220 1.200 1.220 1.210 1.220 420,000 508,960 1.2118 0.638 0.627 0.638 0.633 0.638 803,411 0.6335 0.00%
2019-11-29 0 1.220 1.210 1.230 1.220 1.230 212,000 259,080 1.2221 0.638 0.633 0.643 0.638 0.643 405,531 0.6389 -2.40%
2019-11-28 0 1.250 1.220 1.250 1.220 1.250 12,000 14,800 1.2333 0.653 0.638 0.653 0.638 0.653 22,955 0.6448 1.63%
2019-11-27 0 1.230 1.210 1.230 1.210 1.230 58,000 70,780 1.2203 0.643 0.633 0.643 0.633 0.643 110,947 0.6380 -1.60%
2019-11-26 0 1.250 1.210 1.250 1.250 1.250 80,000 100,000 1.2500 0.653 0.633 0.653 0.653 0.653 153,031 0.6535 1.63%
2019-11-25 0 1.230 1.210 1.250 1.220 1.250 52,000 64,400 1.2385 0.643 0.633 0.653 0.638 0.653 99,470 0.6474 0.82%
2019-11-22 0 1.220 1.200 1.220 1.220 1.230 24,000 29,440 1.2267 0.638 0.627 0.638 0.638 0.643 45,909 0.6413 0.00%
2019-11-21 0 1.220 1.210 1.220 1.200 1.220 128,000 153,840 1.2019 0.638 0.633 0.638 0.627 0.638 244,849 0.6283 1.67%
2019-11-20 0 1.200 1.180 1.210 1.200 1.200 40,000 48,000 1.2000 0.627 0.617 0.633 0.627 0.627 76,515 0.6273 0.00%
2019-11-19 0 1.200 1.200 1.210 1.200 1.210 24,000 28,880 1.2033 0.627 0.627 0.633 0.627 0.633 45,909 0.6291 -0.83%
2019-11-18 0 1.210 1.200 1.210 1.210 1.210 28,000 33,880 1.2100 0.633 0.627 0.633 0.633 0.633 53,561 0.6326 0.00%
2019-11-15 0 1.210 1.180 1.220 1.200 1.210 152,000 182,720 1.2021 0.633 0.617 0.638 0.627 0.633 290,758 0.6284 0.83%
2019-11-14 0 1.200 1.180 1.200 - - 0 0 - 0.627 0.617 0.627 - - 0 - 0.00%
2019-11-13 0 1.200 1.180 1.200 - - 0 0 - 0.627 0.617 0.627 - - 0 - 0.00%
2019-11-12 0 1.200 1.190 1.220 - - 0 0 - 0.627 0.622 0.638 - - 0 - 0.00%
2019-11-11 0 1.200 1.190 1.230 1.200 1.200 20,000 24,000 1.2000 0.627 0.622 0.643 0.627 0.627 38,258 0.6273 -1.64%
2019-11-08 0 1.220 1.210 1.220 1.220 1.240 680,000 836,120 1.2296 0.638 0.633 0.638 0.638 0.648 1,300,760 0.6428 0.00%
2019-11-07 0 1.220 1.220 1.250 1.220 1.230 176,000 216,160 1.2282 0.638 0.638 0.653 0.638 0.643 336,667 0.6421 -0.81%
2019-11-06 0 1.230 1.220 1.230 1.220 1.230 800,000 981,880 1.2274 0.643 0.638 0.643 0.638 0.643 1,530,306 0.6416 2.50%
2019-11-05 0 1.200 1.200 1.210 - - 0 0 - 0.627 0.627 0.633 - - 0 - 0.00%
2019-11-04 0 1.200 1.190 1.200 1.200 1.200 20,000 24,000 1.2000 0.627 0.622 0.627 0.627 0.627 38,258 0.6273 0.00%
2019-11-01 0 1.200 1.180 1.210 1.190 1.210 416,000 495,200 1.1904 0.627 0.617 0.633 0.622 0.633 795,759 0.6223 0.84%
2019-10-31 0 1.190 1.180 1.230 1.190 1.220 28,000 33,720 1.2043 0.622 0.617 0.643 0.622 0.638 53,561 0.6296 0.00%
2019-10-30 0 1.190 1.190 1.200 1.190 1.200 84,000 100,240 1.1933 0.622 0.622 0.627 0.622 0.627 160,682 0.6238 -0.83%
2019-10-29 0 1.200 1.190 1.220 1.200 1.220 124,000 150,720 1.2155 0.627 0.622 0.638 0.627 0.638 237,197 0.6354 -1.64%
2019-10-28 0 1.220 1.190 1.230 1.210 1.230 120,000 146,440 1.2203 0.638 0.622 0.643 0.633 0.643 229,546 0.6380 1.67%
2019-10-25 0 1.200 1.190 1.200 1.190 1.200 42,780 51,024 1.1927 0.627 0.622 0.627 0.622 0.627 81,833 0.6235 0.84%
2019-10-24 0 1.190 1.190 1.200 1.190 1.210 80,000 96,000 1.2000 0.622 0.622 0.627 0.622 0.633 153,031 0.6273 -0.83%
2019-10-23 0 1.200 1.200 1.220 - - 200 232 1.1600 0.627 0.627 0.638 - - 383 0.6064 0.00%
2019-10-22 0 1.200 1.200 1.220 - - 0 0 - 0.627 0.627 0.638 - - 0 - 0.00%
2019-10-21 0 1.200 1.200 1.210 1.200 1.230 656,000 792,640 1.2083 0.627 0.627 0.633 0.627 0.643 1,254,851 0.6317 -0.83%
2019-10-18 0 1.210 1.210 1.240 1.210 1.220 160,000 194,080 1.2130 0.633 0.633 0.648 0.633 0.638 306,061 0.6341 0.00%
2019-10-17 0 1.210 1.210 1.220 1.210 1.220 272,000 329,200 1.2103 0.633 0.633 0.638 0.633 0.638 520,304 0.6327 -0.82%
2019-10-16 0 1.220 1.200 1.220 1.200 1.220 144,000 173,360 1.2039 0.638 0.627 0.638 0.627 0.638 275,455 0.6294 -0.81%
2019-10-15 0 1.230 1.200 1.230 1.230 1.230 68,000 83,640 1.2300 0.643 0.627 0.643 0.643 0.643 130,076 0.6430 0.00%
2019-10-14 0 1.230 1.200 1.230 1.230 1.240 36,000 44,400 1.2333 0.643 0.627 0.643 0.643 0.648 68,864 0.6448 0.00%
2019-10-11 0 1.230 1.200 1.230 1.220 1.230 184,000 224,560 1.2204 0.643 0.627 0.643 0.638 0.643 351,970 0.6380 1.65%
2019-10-10 0 1.210 1.200 1.220 1.200 1.210 92,000 111,160 1.2083 0.633 0.627 0.638 0.627 0.633 175,985 0.6316 0.83%
2019-10-09 0 1.200 1.200 1.250 1.200 1.200 104,000 124,800 1.2000 0.627 0.627 0.653 0.627 0.627 198,940 0.6273 0.00%
2019-10-08 0 1.200 1.190 1.250 1.200 1.200 428,000 513,600 1.2000 0.627 0.622 0.653 0.627 0.627 818,714 0.6273 0.84%
2019-10-04 0 1.190 1.190 1.200 1.180 1.220 164,000 194,400 1.1854 0.622 0.622 0.627 0.617 0.638 313,713 0.6197 0.85%
2019-10-03 0 1.180 1.180 1.220 1.180 1.180 4,000 4,720 1.1800 0.617 0.617 0.638 0.617 0.617 7,652 0.6169 0.00%
2019-10-02 0 1.180 1.180 1.220 - - 0 0 - 0.617 0.617 0.638 - - 0 - 0.00%
2019-09-30 0 1.180 1.180 1.200 - - 0 0 - 0.617 0.617 0.627 - - 0 - 0.00%
2019-09-27 0 1.180 1.180 1.200 1.180 1.180 40,000 47,200 1.1800 0.617 0.617 0.627 0.617 0.617 76,515 0.6169 0.00%
2019-09-26 0 1.180 1.170 1.180 1.180 1.180 28,000 33,040 1.1800 0.617 0.612 0.617 0.617 0.617 53,561 0.6169 -0.84%
2019-09-25 0 1.190 1.180 1.190 1.190 1.190 4,000 4,760 1.1900 0.622 0.617 0.622 0.622 0.622 7,652 0.6221 0.85%
2019-09-24 0 1.180 1.180 1.190 - - 0 0 - 0.617 0.617 0.622 - - 0 - 0.00%
2019-09-23 0 1.180 1.160 1.190 1.180 1.180 12,000 14,160 1.1800 0.617 0.606 0.622 0.617 0.617 22,955 0.6169 0.00%
2019-09-20 0 1.180 1.170 1.190 - - 0 0 - 0.617 0.612 0.622 - - 0 - 0.00%
2019-09-19 0 1.180 1.180 1.190 - - 20,000 23,600 1.1800 0.617 0.617 0.622 - - 38,258 0.6169 0.00%
2019-09-18 0 1.180 1.180 1.190 1.170 1.190 48,000 56,520 1.1775 0.617 0.617 0.622 0.612 0.622 91,818 0.6156 -0.84%
2019-09-17 0 1.190 1.160 1.230 1.190 1.190 12,000 14,280 1.1900 0.622 0.606 0.643 0.622 0.622 22,955 0.6221 -1.65%
2019-09-16 0 1.210 1.160 1.230 - - 0 0 - 0.633 0.606 0.643 - - 0 - 0.00%
2019-09-13 0 1.210 1.160 1.210 1.200 1.220 32,000 38,800 1.2125 0.633 0.606 0.633 0.627 0.638 61,212 0.6339 3.42%
2019-09-12 0 1.170 1.160 1.200 1.150 1.170 134,000 155,680 1.1618 0.612 0.606 0.627 0.601 0.612 256,326 0.6074 2.63%
2019-09-11 0 1.170 1.170 1.230 1.170 1.200 184,000 217,960 1.1846 0.596 0.596 0.627 0.596 0.611 361,233 0.6034 -1.68%
2019-09-10 0 1.190 1.190 1.250 1.180 1.200 318,000 378,680 1.1908 0.606 0.606 0.637 0.601 0.611 624,304 0.6066 -0.83%
2019-09-09 0 1.200 1.200 1.220 - - 0 0 - 0.611 0.611 0.621 - - 0 - 0.84%
2019-09-06 0 1.190 1.190 1.230 1.190 1.230 169,400 205,424 1.2127 0.606 0.606 0.627 0.606 0.627 332,570 0.6177 -2.46%
2019-09-05 0 1.220 1.220 1.250 - - 0 0 - 0.621 0.621 0.637 - - 0 - 0.00%
2019-09-04 0 1.220 1.210 1.250 1.190 1.250 210,000 253,180 1.2056 0.621 0.616 0.637 0.606 0.637 412,276 0.6141 0.83%
2019-09-03 0 1.210 1.210 1.230 1.210 1.220 132,000 160,840 1.2185 0.616 0.616 0.627 0.616 0.621 259,145 0.6207 -0.82%
2019-09-02 0 1.220 1.210 1.240 1.220 1.240 246,000 303,380 1.2333 0.621 0.616 0.632 0.621 0.632 482,952 0.6282 -0.81%
2019-08-30 0 1.230 1.230 1.290 1.210 1.240 62,342 76,306 1.2240 0.627 0.627 0.657 0.616 0.632 122,391 0.6235 -0.81%
2019-08-29 0 1.240 1.220 1.260 1.240 1.260 130,000 162,160 1.2474 0.632 0.621 0.642 0.632 0.642 255,219 0.6354 2.48%
2019-08-28 0 1.210 1.210 1.290 1.200 1.220 102,000 123,620 1.2120 0.616 0.616 0.657 0.611 0.621 200,249 0.6173 0.00%
2019-08-27 0 1.210 1.210 1.250 1.200 1.220 138,000 166,360 1.2055 0.616 0.616 0.637 0.611 0.621 270,925 0.6140 -0.82%
2019-08-26 0 1.220 1.210 1.240 1.210 1.230 116,000 141,380 1.2188 0.621 0.616 0.632 0.616 0.627 227,734 0.6208 0.83%
2019-08-23 0 1.210 1.210 1.250 1.200 1.240 206,000 251,320 1.2200 0.616 0.616 0.637 0.611 0.632 404,424 0.6214 -1.63%
2019-08-22 0 1.230 1.230 1.260 1.230 1.260 66,000 81,600 1.2364 0.627 0.627 0.642 0.627 0.642 129,573 0.6298 -0.81%
2019-08-21 0 1.240 1.240 1.270 1.240 1.270 278,000 347,340 1.2494 0.632 0.632 0.647 0.632 0.647 545,775 0.6364 -0.80%
2019-08-20 0 1.250 1.250 1.320 1.230 1.250 622,000 775,340 1.2465 0.637 0.637 0.672 0.627 0.637 1,221,124 0.6349 0.00%
2019-08-19 0 1.250 1.250 1.260 1.250 1.300 418,000 533,080 1.2753 0.637 0.637 0.642 0.637 0.662 820,626 0.6496 0.00%
2019-08-16 0 1.250 1.250 1.260 1.250 1.250 94,000 117,460 1.2496 0.637 0.637 0.642 0.637 0.637 184,543 0.6365 -1.57%
2019-08-15 0 1.270 1.250 1.270 1.250 1.270 82,000 103,240 1.2590 0.647 0.637 0.647 0.637 0.647 160,984 0.6413 0.00%
2019-08-14 0 1.270 1.260 1.290 1.260 1.270 142,000 179,900 1.2669 0.647 0.642 0.657 0.642 0.647 278,777 0.6453 0.79%
2019-08-13 0 1.260 1.260 1.270 1.260 1.270 106,000 134,160 1.2657 0.642 0.642 0.647 0.642 0.647 208,101 0.6447 -2.33%
2019-08-12 0 1.290 1.260 1.290 1.280 1.300 108,000 138,360 1.2811 0.657 0.642 0.657 0.652 0.662 212,028 0.6526 0.78%
2019-08-09 0 1.280 1.280 1.300 1.280 1.320 140,000 180,600 1.2900 0.652 0.652 0.662 0.652 0.672 274,851 0.6571 1.59%
2019-08-08 0 1.260 1.260 1.300 1.260 1.300 78,000 99,780 1.2792 0.642 0.642 0.662 0.642 0.662 153,131 0.6516 -0.79%
2019-08-07 0 1.270 1.270 1.300 1.270 1.290 222,000 285,280 1.2850 0.647 0.647 0.662 0.647 0.657 435,835 0.6546 0.00%
2019-08-06 0 1.270 1.270 1.280 1.250 1.290 482,000 614,820 1.2756 0.647 0.647 0.652 0.637 0.657 946,273 0.6497 -1.55%
2019-08-05 0 1.290 1.290 1.310 1.290 1.310 394,000 512,060 1.2996 0.657 0.657 0.667 0.657 0.667 773,509 0.6620 -2.27%
2019-08-02 0 1.320 1.320 1.340 1.310 1.330 86,000 113,680 1.3219 0.672 0.672 0.683 0.667 0.677 168,837 0.6733 -0.75%
2019-08-01 0 1.330 1.330 1.350 1.330 1.360 74,000 99,460 1.3441 0.677 0.677 0.688 0.677 0.693 145,278 0.6846 -2.92%
2019-07-31 0 1.370 1.330 1.370 1.330 1.370 58,000 77,940 1.3438 0.698 0.677 0.698 0.677 0.698 113,867 0.6845 0.74%
2019-07-30 0 1.360 1.350 1.360 1.350 1.360 24,000 32,480 1.3533 0.693 0.688 0.693 0.688 0.693 47,117 0.6893 1.49%
2019-07-29 0 1.340 1.340 1.370 1.340 1.350 138,000 185,400 1.3435 0.683 0.683 0.698 0.683 0.688 270,925 0.6843 -0.74%
2019-07-26 0 1.350 1.350 1.360 1.350 1.360 62,000 83,740 1.3506 0.688 0.688 0.693 0.688 0.693 121,720 0.6880 -0.74%
2019-07-25 0 1.360 1.350 1.370 1.340 1.360 126,000 170,320 1.3517 0.693 0.688 0.698 0.683 0.693 247,366 0.6885 1.49%
2019-07-24 0 1.340 1.340 1.360 1.340 1.360 82,000 110,180 1.3437 0.683 0.683 0.693 0.683 0.693 160,984 0.6844 0.00%
2019-07-23 0 1.340 1.340 1.360 1.340 1.360 261,120 352,529 1.3501 0.683 0.683 0.693 0.683 0.693 512,636 0.6877 -0.74%
2019-07-22 0 1.350 1.340 1.350 1.340 1.360 98,000 132,140 1.3484 0.688 0.683 0.688 0.683 0.693 192,396 0.6868 -0.74%
2019-07-19 0 1.360 1.350 1.360 1.350 1.380 162,000 221,180 1.3653 0.693 0.688 0.693 0.688 0.703 318,042 0.6954 0.00%
2019-07-18 0 1.360 1.360 1.370 1.350 1.370 482,000 651,740 1.3522 0.693 0.693 0.698 0.688 0.698 946,273 0.6887 -0.73%
2019-07-17 0 1.370 1.360 1.370 1.360 1.370 182,000 247,580 1.3603 0.698 0.693 0.698 0.693 0.698 357,306 0.6929 0.00%
2019-07-16 0 1.370 1.360 1.380 1.360 1.370 202,000 276,500 1.3688 0.698 0.693 0.703 0.693 0.698 396,571 0.6972 -0.72%
2019-07-15 0 1.380 1.360 1.400 1.360 1.380 82,000 112,060 1.3666 0.703 0.693 0.713 0.693 0.703 160,984 0.6961 0.73%
2019-07-12 0 1.370 1.370 1.380 1.360 1.370 272,976 373,308 1.3675 0.698 0.698 0.703 0.693 0.698 535,912 0.6966 0.00%
2019-07-11 0 1.370 1.360 1.370 1.360 1.380 206,000 282,600 1.3718 0.698 0.693 0.698 0.693 0.703 404,424 0.6988 0.00%
2019-07-10 0 1.370 1.370 1.380 1.360 1.380 398,000 545,040 1.3694 0.698 0.698 0.703 0.693 0.703 781,362 0.6976 -0.72%
2019-07-09 0 1.380 1.370 1.380 1.370 1.390 170,000 233,360 1.3727 0.703 0.698 0.703 0.698 0.708 333,748 0.6992 0.73%
2019-07-08 0 1.370 1.370 1.380 1.360 1.380 86,000 118,060 1.3728 0.698 0.698 0.703 0.693 0.703 168,837 0.6993 0.00%
2019-07-05 0 1.370 1.370 1.380 1.370 1.380 174,000 238,740 1.3721 0.698 0.698 0.703 0.698 0.703 341,600 0.6989 0.00%
2019-07-04 0 1.370 1.360 1.380 1.350 1.390 130,000 178,060 1.3697 0.698 0.693 0.703 0.688 0.708 255,219 0.6977 0.00%
2019-07-03 0 1.370 1.370 1.380 1.360 1.400 74,680 102,304 1.3699 0.698 0.698 0.703 0.693 0.713 146,613 0.6978 0.00%
2019-07-02 0 1.370 1.370 1.380 1.360 1.370 86,000 117,440 1.3656 0.698 0.698 0.703 0.693 0.698 168,837 0.6956 0.00%
2019-06-28 0 1.370 1.360 1.370 1.360 1.370 102,000 138,900 1.3618 0.698 0.693 0.698 0.693 0.698 200,249 0.6936 0.74%
2019-06-27 0 1.360 1.360 1.370 1.350 1.390 62,000 84,520 1.3632 0.693 0.693 0.698 0.688 0.708 121,720 0.6944 -0.73%
2019-06-26 0 1.370 1.370 1.380 1.360 1.370 70,000 95,660 1.3666 0.698 0.698 0.703 0.693 0.698 137,425 0.6961 0.00%
2019-06-25 0 1.370 1.370 1.380 1.360 1.390 54,000 74,000 1.3704 0.698 0.698 0.703 0.693 0.708 106,014 0.6980 0.00%
2019-06-24 0 1.370 1.370 1.380 1.370 1.380 50,000 68,480 1.3696 0.698 0.698 0.703 0.698 0.703 98,161 0.6976 -0.72%
2019-06-21 0 1.380 1.370 1.380 1.370 1.380 88,000 121,100 1.3761 0.703 0.698 0.703 0.698 0.703 172,763 0.7010 0.00%
2019-06-20 0 1.380 1.360 1.380 1.360 1.380 102,000 139,540 1.3680 0.703 0.693 0.703 0.693 0.703 200,249 0.6968 -0.72%
2019-06-19 0 1.390 1.380 1.400 1.380 1.390 246,000 341,560 1.3885 0.708 0.703 0.713 0.703 0.708 482,952 0.7072 0.72%
2019-06-18 0 1.380 1.380 1.390 1.370 1.390 186,000 256,500 1.3790 0.703 0.703 0.708 0.698 0.708 365,159 0.7024 0.73%
2019-06-17 0 1.370 1.370 1.390 1.360 1.370 54,000 73,640 1.3637 0.698 0.698 0.708 0.693 0.698 106,014 0.6946 0.74%
2019-06-14 0 1.360 1.360 1.380 1.360 1.370 74,000 101,080 1.3659 0.693 0.693 0.703 0.693 0.698 145,278 0.6958 0.74%
2019-06-13 0 1.350 1.350 1.370 1.350 1.370 966,000 1,310,540 1.3567 0.688 0.688 0.698 0.688 0.698 1,896,472 0.6910 -1.46%
2019-06-12 0 1.370 1.370 1.380 1.370 1.390 418,000 573,520 1.3721 0.698 0.698 0.703 0.698 0.708 820,626 0.6989 -0.72%
2019-06-11 0 1.380 1.370 1.390 1.380 1.390 654,000 902,660 1.3802 0.703 0.698 0.708 0.703 0.708 1,283,947 0.7030 0.00%
2019-06-10 0 1.380 1.380 1.400 1.380 1.410 506,000 704,460 1.3922 0.703 0.703 0.713 0.703 0.718 993,390 0.7091 0.00%
2019-06-06 0 1.380 1.370 1.390 1.380 1.390 64,000 88,880 1.3888 0.703 0.698 0.708 0.703 0.708 125,646 0.7074 0.00%
2019-06-05 0 1.380 1.360 1.380 1.360 1.380 56,340 77,332 1.3726 0.703 0.693 0.703 0.693 0.703 110,608 0.6992 0.73%
2019-06-04 0 1.370 1.370 1.390 - - 0 0 - 0.698 0.698 0.708 - - 0 - 0.00%
2019-06-03 0 1.370 1.370 1.390 1.370 1.390 48,000 66,080 1.3767 0.698 0.698 0.708 0.698 0.708 94,235 0.7012 0.00%
2019-05-31 0 1.370 1.370 1.390 1.370 1.400 164,000 225,560 1.3754 0.698 0.698 0.708 0.698 0.713 321,968 0.7006 -1.44%
2019-05-30 0 1.390 1.380 1.390 1.380 1.390 76,000 105,000 1.3816 0.708 0.703 0.708 0.703 0.708 149,205 0.7037 0.00%
2019-05-29 0 1.390 1.380 1.390 1.380 1.400 152,000 211,280 1.3900 0.708 0.703 0.708 0.703 0.713 298,410 0.7080 0.00%
2019-05-28 0 1.390 1.390 1.400 - - 0 0 - 0.708 0.708 0.713 - - 0 - 0.00%
2019-05-27 0 1.390 1.380 1.390 1.380 1.390 128,000 176,720 1.3806 0.708 0.703 0.708 0.703 0.708 251,292 0.7032 0.72%
2019-05-24 0 1.380 1.370 1.390 1.380 1.420 552,000 764,240 1.3845 0.703 0.698 0.708 0.703 0.723 1,083,698 0.7052 0.00%
2019-05-23 0 1.380 1.380 1.400 1.380 1.440 216,000 300,680 1.3920 0.703 0.703 0.713 0.703 0.733 424,056 0.7091 -1.43%
2019-05-22 0 1.400 1.390 1.410 1.400 1.440 208,000 291,440 1.4012 0.713 0.708 0.718 0.713 0.733 408,350 0.7137 0.00%
2019-05-21 0 1.400 1.380 1.400 1.380 1.400 16,000 22,240 1.3900 0.713 0.703 0.713 0.703 0.713 31,412 0.7080 1.45%
2019-05-20 0 1.380 1.380 1.390 1.380 1.410 524,000 730,640 1.3944 0.703 0.703 0.708 0.703 0.718 1,028,728 0.7102 -1.43%
2019-05-17 0 1.400 1.380 1.420 1.390 1.400 112,000 156,240 1.3950 0.713 0.703 0.723 0.708 0.713 219,881 0.7106 1.45%
2019-05-16 0 1.380 1.380 1.400 1.380 1.420 724,000 1,015,520 1.4027 0.703 0.703 0.713 0.703 0.723 1,421,372 0.7145 0.00%
2019-05-15 0 1.380 1.360 1.380 1.340 1.380 756,000 1,035,160 1.3693 0.703 0.693 0.703 0.683 0.703 1,484,195 0.6975 2.99%
2019-05-14 0 1.340 1.340 1.350 1.340 1.360 576,000 778,520 1.3516 0.683 0.683 0.688 0.683 0.693 1,130,815 0.6885 0.75%
2019-05-10 0 1.400 1.400 1.450 1.400 1.460 100,000 140,640 1.4064 0.677 0.677 0.702 0.677 0.706 206,655 0.6806 -2.10%
2019-05-09 0 1.430 1.390 1.430 1.400 1.440 356,000 499,200 1.4022 0.692 0.673 0.692 0.677 0.697 735,691 0.6785 -0.69%
2019-05-08 0 1.440 1.430 1.440 1.440 1.440 16,000 23,040 1.4400 0.697 0.692 0.697 0.697 0.697 33,065 0.6968 -2.04%
2019-05-07 0 1.470 1.440 1.470 1.460 1.470 268,000 391,360 1.4603 0.711 0.697 0.711 0.706 0.711 553,835 0.7066 2.08%
2019-05-06 0 1.440 1.430 1.440 1.430 1.460 896,000 1,286,920 1.4363 0.697 0.692 0.697 0.692 0.706 1,851,628 0.6950 -2.70%
2019-05-03 0 1.480 1.470 1.490 1.460 1.480 61,700 90,711 1.4702 0.716 0.711 0.721 0.706 0.716 127,506 0.7114 0.00%
2019-05-02 0 1.480 1.460 1.490 - - 0 0 - 0.716 0.706 0.721 - - 0 - 0.00%
2019-04-30 0 1.480 1.460 1.480 1.480 1.480 100,000 148,000 1.4800 0.716 0.706 0.716 0.716 0.716 206,655 0.7162 0.00%
2019-04-29 0 1.480 1.460 1.480 1.480 1.480 16,000 23,680 1.4800 0.716 0.706 0.716 0.716 0.716 33,065 0.7162 0.68%
2019-04-26 0 1.470 1.460 1.470 1.460 1.480 340,000 498,480 1.4661 0.711 0.706 0.711 0.706 0.716 702,627 0.7095 0.00%
2019-04-25 0 1.470 1.470 1.490 - - 0 0 - 0.711 0.711 0.721 - - 0 - 0.00%
2019-04-24 0 1.470 1.460 1.490 1.470 1.490 108,000 159,600 1.4778 0.711 0.706 0.721 0.711 0.721 223,187 0.7151 -0.68%
2019-04-23 0 1.480 1.460 1.480 1.460 1.490 16,000 23,560 1.4725 0.716 0.706 0.716 0.706 0.721 33,065 0.7125 1.37%
2019-04-18 0 1.460 1.460 1.490 - - 0 0 - 0.706 0.706 0.721 - - 0 - 0.00%
2019-04-17 0 1.460 1.460 1.480 1.460 1.480 220,000 325,040 1.4775 0.706 0.706 0.716 0.706 0.716 454,641 0.7149 -1.35%
2019-04-16 0 1.480 1.470 1.490 1.470 1.490 880,000 1,302,840 1.4805 0.716 0.711 0.721 0.711 0.721 1,818,563 0.7164 -1.99%
2019-04-15 0 1.510 1.490 1.510 1.500 1.530 148,000 222,600 1.5041 0.731 0.721 0.731 0.726 0.740 305,849 0.7278 0.67%
2019-04-12 0 1.500 1.490 1.500 1.500 1.510 116,000 174,520 1.5045 0.726 0.721 0.726 0.726 0.731 239,720 0.7280 0.67%
2019-04-11 0 1.490 1.490 1.500 1.480 1.510 1,376,000 2,048,240 1.4885 0.721 0.721 0.726 0.716 0.731 2,843,571 0.7203 0.68%
2019-04-10 0 1.480 1.480 1.510 1.480 1.500 276,000 412,720 1.4954 0.716 0.716 0.731 0.716 0.726 570,367 0.7236 -2.63%
2019-04-09 0 1.520 1.490 1.520 1.500 1.520 112,000 168,080 1.5007 0.736 0.721 0.736 0.726 0.736 231,453 0.7262 0.66%
2019-04-08 0 1.510 1.500 1.510 1.500 1.520 400,000 602,600 1.5065 0.731 0.726 0.731 0.726 0.736 826,619 0.7290 -0.66%
2019-04-04 0 1.520 1.510 1.540 1.520 1.600 551,000 847,910 1.5389 0.736 0.731 0.745 0.736 0.774 1,138,668 0.7447 -1.30%
2019-04-03 0 1.540 1.520 1.540 1.540 1.550 16,680 25,759 1.5443 0.745 0.736 0.745 0.745 0.750 34,470 0.7473 0.65%
2019-04-02 0 1.530 1.500 1.530 1.510 1.550 196,000 302,120 1.5414 0.740 0.726 0.740 0.731 0.750 405,044 0.7459 -1.29%
2019-04-01 0 1.550 1.500 1.550 1.550 1.550 180,000 279,000 1.5500 0.750 0.726 0.750 0.750 0.750 371,979 0.7500 0.65%
2019-03-29 0 1.540 1.500 1.540 1.540 1.540 16,004 24,646 1.5400 0.745 0.726 0.745 0.745 0.745 33,073 0.7452 0.00%
2019-03-28 0 1.540 1.500 1.540 1.520 1.540 108,000 164,320 1.5215 0.745 0.726 0.745 0.736 0.745 223,187 0.7362 1.32%
2019-03-27 0 1.520 1.520 1.540 1.500 1.520 120,000 181,160 1.5097 0.736 0.736 0.745 0.726 0.736 247,986 0.7305 0.66%
2019-03-26 0 1.510 1.500 1.510 1.510 1.510 12,000 18,120 1.5100 0.731 0.726 0.731 0.731 0.731 24,799 0.7307 -0.66%
2019-03-25 0 1.520 1.500 1.520 1.500 1.520 136,000 204,160 1.5012 0.736 0.726 0.736 0.726 0.736 281,051 0.7264 1.33%
2019-03-22 0 1.500 1.500 1.510 1.500 1.520 106,750 160,442 1.5030 0.726 0.726 0.731 0.726 0.736 220,604 0.7273 0.00%
2019-03-21 0 1.500 1.500 1.520 1.500 1.520 54,380 82,298 1.5134 0.726 0.726 0.736 0.726 0.736 112,379 0.7323 -1.32%
2019-03-20 0 1.520 1.500 1.520 - - 0 0 - 0.736 0.726 0.736 - - 0 - 0.00%
2019-03-19 0 1.520 1.500 1.520 1.500 1.550 76,000 115,680 1.5221 0.736 0.726 0.736 0.726 0.750 157,058 0.7365 -0.65%
2019-03-18 0 1.530 1.500 1.530 1.520 1.530 12,000 18,320 1.5267 0.740 0.726 0.740 0.736 0.740 24,799 0.7388 1.32%
2019-03-15 0 1.510 1.500 1.520 1.510 1.550 45,600 69,032 1.5139 0.731 0.726 0.736 0.731 0.750 94,235 0.7326 0.67%
2019-03-14 0 1.500 1.490 1.530 1.490 1.500 231,153 345,051 1.4927 0.726 0.721 0.740 0.721 0.726 477,689 0.7223 0.67%
2019-03-13 0 1.490 1.480 1.490 1.490 1.500 146,950 219,229 1.4919 0.721 0.716 0.721 0.721 0.726 303,679 0.7219 0.00%
2019-03-12 0 1.490 1.460 1.500 1.460 1.490 32,000 46,960 1.4675 0.721 0.706 0.726 0.706 0.721 66,130 0.7101 2.05%
2019-03-11 0 1.460 1.410 1.460 1.450 1.460 44,480 64,542 1.4510 0.706 0.682 0.706 0.702 0.706 91,920 0.7022 0.69%
2019-03-08 0 1.450 1.410 1.450 1.440 1.450 44,000 63,440 1.4418 0.702 0.682 0.702 0.697 0.702 90,928 0.6977 0.69%
2019-03-07 0 1.440 1.410 1.440 1.450 1.450 48,000 69,480 1.4475 0.697 0.682 0.697 0.702 0.702 99,194 0.7004 -0.69%
2019-03-06 0 1.450 1.410 1.460 1.450 1.450 44,000 63,800 1.4500 0.702 0.682 0.706 0.702 0.702 90,928 0.7017 0.00%
2019-03-05 0 1.450 1.410 1.450 1.450 1.450 44,000 63,800 1.4500 0.702 0.682 0.702 0.702 0.702 90,928 0.7017 0.69%
2019-03-04 0 1.440 1.410 1.440 1.410 1.450 141,080 200,352 1.4201 0.697 0.682 0.697 0.682 0.702 291,549 0.6872 2.13%
2019-03-01 0 1.410 1.410 1.440 1.410 1.440 96,000 136,200 1.4188 0.682 0.682 0.697 0.682 0.697 198,389 0.6865 -0.70%
2019-02-28 0 1.420 1.410 1.420 1.410 1.420 125,360 177,636 1.4170 0.687 0.682 0.687 0.682 0.687 259,063 0.6857 -2.74%
2019-02-27 0 1.460 1.410 1.460 - - 0 0 - 0.706 0.682 0.706 - - 0 - -0.68%
2019-02-26 0 1.470 1.430 1.470 - - 0 0 - 0.711 0.692 0.711 - - 0 - 0.00%
2019-02-25 0 1.470 1.410 1.470 - - 0 0 - 0.711 0.682 0.711 - - 0 - 0.00%
2019-02-22 0 1.470 1.430 1.470 1.470 1.480 68,000 100,600 1.4794 0.711 0.692 0.711 0.711 0.716 140,525 0.7159 0.00%
2019-02-21 0 1.470 1.430 1.470 - - 0 0 - 0.711 0.692 0.711 - - 0 - -0.68%
2019-02-20 0 1.480 1.430 1.480 1.450 1.480 248,000 362,120 1.4602 0.716 0.692 0.716 0.702 0.716 512,504 0.7066 2.07%
2019-02-19 0 1.450 1.430 1.480 - - 0 0 - 0.702 0.692 0.716 - - 0 - 0.00%
2019-02-18 0 1.450 1.440 1.450 1.440 1.450 80,000 115,720 1.4465 0.702 0.697 0.702 0.697 0.702 165,324 0.7000 0.00%
2019-02-15 0 1.450 1.420 1.450 1.420 1.450 31,600 45,004 1.4242 0.702 0.687 0.702 0.687 0.702 65,303 0.6892 0.00%
2019-02-14 0 1.450 1.420 1.450 1.440 1.450 20,000 28,920 1.4460 0.702 0.687 0.702 0.697 0.702 41,331 0.6997 2.11%
2019-02-13 0 1.420 1.400 1.430 1.420 1.420 4,000 5,680 1.4200 0.687 0.677 0.692 0.687 0.687 8,266 0.6871 -0.70%
2019-02-12 0 1.430 1.420 1.440 1.430 1.450 64,000 92,680 1.4481 0.692 0.687 0.697 0.692 0.702 132,259 0.7007 -0.69%
2019-02-11 0 1.440 1.400 1.440 1.430 1.440 68,000 97,320 1.4312 0.697 0.677 0.697 0.692 0.697 140,525 0.6925 2.86%
2019-02-08 0 1.400 1.400 1.430 1.400 1.430 272,000 385,360 1.4168 0.677 0.677 0.692 0.677 0.692 562,101 0.6856 2.94%
2019-02-04 0 1.360 1.360 1.420 - - 0 0 - 0.658 0.658 0.687 - - 0 - 0.00%
2019-02-01 0 1.360 1.350 1.360 1.360 1.360 192,000 261,120 1.3600 0.658 0.653 0.658 0.658 0.658 396,777 0.6581 -2.86%
2019-01-31 0 1.400 1.380 1.400 1.390 1.400 20,000 27,880 1.3940 0.677 0.668 0.677 0.673 0.677 41,331 0.6746 -1.41%
2019-01-30 0 1.420 1.380 1.420 - - 0 0 - 0.687 0.668 0.687 - - 0 - 0.00%
2019-01-29 0 1.420 1.380 1.420 1.390 1.420 204,000 289,120 1.4173 0.687 0.668 0.687 0.673 0.687 421,576 0.6858 2.16%
2019-01-28 0 1.390 1.360 1.390 1.350 1.390 40,000 55,120 1.3780 0.673 0.658 0.673 0.653 0.673 82,662 0.6668 -0.71%
2019-01-25 0 1.400 1.390 1.400 1.400 1.400 12,000 16,800 1.4000 0.677 0.673 0.677 0.677 0.677 24,799 0.6775 0.00%
2019-01-24 0 1.400 1.370 1.400 1.400 1.400 16,000 22,400 1.4000 0.677 0.663 0.677 0.677 0.677 33,065 0.6775 1.45%
2019-01-23 0 1.380 1.340 1.380 1.380 1.380 40,000 55,200 1.3800 0.668 0.648 0.668 0.668 0.668 82,662 0.6678 0.00%
2019-01-22 0 1.380 1.320 1.380 - - 0 0 - 0.668 0.639 0.668 - - 0 - -1.43%
2019-01-21 0 1.400 1.340 1.400 - - 0 0 - 0.677 0.648 0.677 - - 0 - 0.00%
2019-01-18 0 1.400 1.350 1.400 1.350 1.400 664,000 897,240 1.3513 0.677 0.653 0.677 0.653 0.677 1,372,188 0.6539 4.48%
2019-01-17 0 1.340 1.340 1.350 1.340 1.350 292,000 391,320 1.3401 0.648 0.648 0.653 0.648 0.653 603,432 0.6485 -0.74%
2019-01-16 0 1.350 1.340 1.350 1.340 1.350 28,000 37,640 1.3443 0.653 0.648 0.653 0.648 0.653 57,863 0.6505 0.75%
2019-01-15 0 1.340 1.320 1.340 - - 0 0 - 0.648 0.639 0.648 - - 0 - 0.00%
2019-01-14 0 1.340 1.320 1.350 - - 0 0 - 0.648 0.639 0.653 - - 0 - 0.00%
2019-01-11 0 1.340 1.330 1.340 - - 0 0 - 0.648 0.644 0.648 - - 0 - 0.00%
2019-01-10 0 1.340 1.320 1.340 1.340 1.340 96,000 128,640 1.3400 0.648 0.639 0.648 0.648 0.648 198,389 0.6484 0.75%
2019-01-09 0 1.330 1.330 1.340 - - 0 0 - 0.644 0.644 0.648 - - 0 - 0.00%
2019-01-08 0 1.330 1.320 1.330 1.320 1.330 18,160 23,986 1.3208 0.644 0.639 0.644 0.639 0.644 37,529 0.6391 -0.75%
2019-01-07 0 1.340 1.320 1.340 1.320 1.340 108,000 142,720 1.3215 0.648 0.639 0.648 0.639 0.648 223,187 0.6395 2.29%
2019-01-04 0 1.310 1.310 1.330 1.310 1.330 1,336,000 1,761,000 1.3181 0.634 0.634 0.644 0.634 0.644 2,760,909 0.6378 -0.76%
2019-01-03 0 1.320 1.320 1.330 1.320 1.330 40,000 53,120 1.3280 0.639 0.639 0.644 0.639 0.644 82,662 0.6426 0.76%
2019-01-02 0 1.310 1.310 1.350 1.310 1.350 60,000 80,360 1.3393 0.634 0.634 0.653 0.634 0.653 123,993 0.6481 -2.24%
2018-12-31 0 1.340 1.340 1.360 1.310 1.370 92,000 121,840 1.3243 0.648 0.648 0.658 0.634 0.663 190,122 0.6409 0.00%
2018-12-28 0 1.340 1.310 1.340 1.340 1.340 16,000 21,440 1.3400 0.648 0.634 0.648 0.648 0.648 33,065 0.6484 -0.74%
2018-12-27 0 1.350 1.310 1.350 - - 0 0 - 0.653 0.634 0.653 - - 0 - -1.46%
2018-12-24 0 1.370 1.340 1.380 - - 0 0 - 0.663 0.648 0.668 - - 0 - 0.00%
2018-12-21 0 1.370 1.330 1.370 - - 0 0 - 0.663 0.644 0.663 - - 0 - 0.00%
2018-12-20 0 1.370 1.350 1.370 - - 0 0 - 0.663 0.653 0.663 - - 0 - 0.00%
2018-12-19 0 1.370 1.360 1.370 - - 0 0 - 0.663 0.658 0.663 - - 0 - -0.72%
2018-12-18 0 1.380 1.350 1.380 - - 0 0 - 0.668 0.653 0.668 - - 0 - 0.00%
2018-12-17 0 1.380 1.350 1.380 - - 0 0 - 0.668 0.653 0.668 - - 0 - 0.00%
2018-12-14 0 1.380 1.360 1.380 1.360 1.380 16,000 22,000 1.3750 0.668 0.658 0.668 0.658 0.668 33,065 0.6654 1.47%
2018-12-13 0 1.360 1.350 1.380 - - 0 0 - 0.658 0.653 0.668 - - 0 - 0.00%
2018-12-12 0 1.360 1.330 1.380 - - 0 0 - 0.658 0.644 0.668 - - 0 - 0.00%
2018-12-11 0 1.360 1.350 1.360 1.360 1.360 36,000 48,960 1.3600 0.658 0.653 0.658 0.658 0.658 74,396 0.6581 0.00%
2018-12-10 0 1.360 1.360 1.370 1.350 1.370 251,995 340,193 1.3500 0.658 0.658 0.663 0.653 0.663 520,760 0.6533 0.00%
2018-12-07 0 1.360 1.360 1.380 - - 0 0 - 0.658 0.658 0.668 - - 0 - 0.00%
2018-12-06 0 1.360 1.360 1.370 1.360 1.380 448,000 609,400 1.3603 0.658 0.658 0.663 0.658 0.668 925,814 0.6582 0.00%
2018-12-05 0 1.360 1.350 1.360 1.360 1.360 356,000 484,160 1.3600 0.658 0.653 0.658 0.658 0.658 735,691 0.6581 -1.45%
2018-12-04 0 1.380 1.360 1.380 1.340 1.380 118,490 159,812 1.3487 0.668 0.658 0.668 0.648 0.668 244,865 0.6527 2.22%
2018-12-03 0 1.350 1.350 1.380 1.350 1.350 112,000 151,200 1.3500 0.653 0.653 0.668 0.653 0.653 231,453 0.6533 -2.17%
2018-11-30 0 1.380 1.360 1.380 1.350 1.380 20,000 27,240 1.3620 0.668 0.658 0.668 0.653 0.668 41,331 0.6591 1.47%
2018-11-29 0 1.360 1.350 1.380 1.360 1.360 60,000 81,600 1.3600 0.658 0.653 0.668 0.658 0.658 123,993 0.6581 -1.45%
2018-11-28 0 1.380 1.360 1.380 - - 0 0 - 0.668 0.658 0.668 - - 0 - 0.00%
2018-11-27 0 1.380 1.360 1.380 1.380 1.380 216,000 298,080 1.3800 0.668 0.658 0.668 0.668 0.668 446,375 0.6678 0.00%
2018-11-26 0 1.380 1.350 1.380 - - 0 0 - 0.668 0.653 0.668 - - 0 - 0.00%
2018-11-23 0 1.380 1.350 1.380 1.380 1.380 56,000 77,280 1.3800 0.668 0.653 0.668 0.668 0.668 115,727 0.6678 -0.72%
2018-11-22 0 1.390 1.390 1.400 - - 0 0 - 0.673 0.673 0.677 - - 0 - 0.00%
2018-11-21 0 1.390 1.380 1.390 1.390 1.390 20,000 27,800 1.3900 0.673 0.668 0.673 0.673 0.673 41,331 0.6726 -0.71%
2018-11-20 0 1.400 1.390 1.400 - - 0 0 - 0.677 0.673 0.677 - - 0 - 0.00%
2018-11-19 0 1.400 1.390 1.410 1.400 1.400 92,237 129,122 1.3999 0.677 0.673 0.682 0.677 0.677 190,612 0.6774 -0.71%
2018-11-16 0 1.410 1.390 1.410 1.400 1.410 36,000 50,440 1.4011 0.682 0.673 0.682 0.677 0.682 74,396 0.6780 0.71%
2018-11-15 0 1.400 1.380 1.400 - - 0 0 - 0.677 0.668 0.677 - - 0 - 0.00%
2018-11-14 0 1.400 1.380 1.400 - - 0 0 - 0.677 0.668 0.677 - - 0 - -0.71%
2018-11-13 0 1.410 1.360 1.440 - - 0 0 - 0.682 0.658 0.697 - - 0 - 0.00%
2018-11-12 0 1.410 1.380 1.410 - - 0 0 - 0.682 0.668 0.682 - - 0 - -0.70%
2018-11-09 0 1.420 1.360 1.440 1.420 1.420 8,000 11,360 1.4200 0.687 0.658 0.697 0.687 0.687 16,532 0.6871 0.00%
2018-11-08 0 1.420 1.370 1.420 1.420 1.430 8,000 11,400 1.4250 0.687 0.663 0.687 0.687 0.692 16,532 0.6896 1.43%
2018-11-07 0 1.400 1.360 1.400 1.400 1.400 52,000 72,800 1.4000 0.677 0.658 0.677 0.677 0.677 107,461 0.6775 0.72%
2018-11-06 0 1.390 1.360 1.390 - - 0 0 - 0.673 0.658 0.673 - - 0 - -0.71%
2018-11-05 0 1.400 1.360 1.400 1.400 1.400 28,000 39,200 1.4000 0.677 0.658 0.677 0.677 0.677 57,863 0.6775 0.00%
2018-11-02 0 1.400 1.360 1.400 1.380 1.400 20,000 27,840 1.3920 0.677 0.658 0.677 0.668 0.677 41,331 0.6736 0.00%
2018-11-01 0 1.400 1.360 1.400 1.400 1.400 16,000 22,400 1.4000 0.677 0.658 0.677 0.677 0.677 33,065 0.6775 0.00%
2018-10-31 0 1.400 1.370 1.420 1.370 1.400 15,800 21,734 1.3756 0.677 0.663 0.687 0.663 0.677 32,651 0.6656 -2.10%
2018-10-30 0 1.430 1.380 1.420 1.390 1.430 16,000 22,560 1.4100 0.692 0.668 0.687 0.673 0.692 33,065 0.6823 3.62%
2018-10-29 0 1.380 1.360 1.380 1.350 1.390 164,000 222,960 1.3595 0.668 0.658 0.668 0.653 0.673 338,914 0.6579 0.73%
2018-10-26 0 1.370 1.320 1.370 - - 0 0 - 0.663 0.639 0.663 - - 0 - 0.00%
2018-10-25 0 1.370 1.320 1.370 1.370 1.370 28,000 38,360 1.3700 0.663 0.639 0.663 0.663 0.663 57,863 0.6629 0.00%
2018-10-24 0 1.370 1.370 1.400 1.360 1.360 48,000 65,280 1.3600 0.663 0.663 0.677 0.658 0.658 99,194 0.6581 -4.20%
2018-10-23 0 1.430 1.360 1.430 - - 340 448 1.3176 0.692 0.658 0.692 - - 703 0.6376 0.00%
2018-10-22 0 1.430 1.360 1.430 1.360 1.430 500,000 699,680 1.3994 0.692 0.658 0.692 0.658 0.692 1,033,274 0.6771 7.52%
2018-10-19 0 1.330 1.320 1.350 1.330 1.330 16,000 21,280 1.3300 0.644 0.639 0.653 0.644 0.644 33,065 0.6436 -1.48%
2018-10-18 0 1.350 1.330 1.350 1.350 1.350 60,000 81,000 1.3500 0.653 0.644 0.653 0.653 0.653 123,993 0.6533 0.75%
2018-10-16 0 1.340 1.300 1.340 - - 0 0 - 0.648 0.629 0.648 - - 0 - -0.74%
2018-10-15 0 1.350 1.330 1.350 1.350 1.350 40,000 54,000 1.3500 0.653 0.644 0.653 0.653 0.653 82,662 0.6533 1.50%
2018-10-12 0 1.330 1.300 1.350 1.330 1.330 28,000 37,240 1.3300 0.644 0.629 0.653 0.644 0.644 57,863 0.6436 2.31%
2018-10-11 0 1.300 1.220 1.350 1.300 1.320 104,000 135,440 1.3023 0.629 0.590 0.653 0.629 0.639 214,921 0.6302 -2.99%
2018-10-10 0 1.340 1.310 1.380 - - 0 0 - 0.648 0.634 0.668 - - 0 - 0.00%
2018-10-09 0 1.340 1.340 1.390 - - 0 0 - 0.648 0.648 0.673 - - 0 - 0.75%
2018-10-08 0 1.330 1.330 1.390 1.320 1.330 56,000 74,040 1.3221 0.644 0.644 0.673 0.639 0.644 115,727 0.6398 -1.48%
2018-10-05 0 1.350 1.330 1.390 - - 0 0 - 0.653 0.644 0.673 - - 0 - 0.00%
2018-10-04 0 1.350 1.350 1.390 - - 0 0 - 0.653 0.653 0.673 - - 0 - 3.05%
2018-10-03 0 1.310 1.310 1.380 1.300 1.390 1,096,340 1,486,888 1.3562 0.634 0.634 0.668 0.629 0.673 2,265,640 0.6563 -6.43%
2018-10-02 0 1.400 1.380 1.410 - - 0 0 - 0.677 0.668 0.682 - - 0 - 0.00%
2018-09-28 0 1.400 1.400 1.410 1.380 1.410 40,000 55,760 1.3940 0.677 0.677 0.682 0.668 0.682 82,662 0.6746 -0.71%
2018-09-27 0 1.410 1.400 1.410 - - 0 0 - 0.682 0.677 0.682 - - 0 - 0.00%
2018-09-26 0 1.410 1.390 1.410 1.400 1.420 244,000 342,960 1.4056 0.682 0.673 0.682 0.677 0.687 504,238 0.6802 0.71%
2018-09-24 0 1.400 1.370 1.400 - - 0 0 - 0.677 0.663 0.677 - - 0 - -0.71%
2018-09-21 0 1.410 1.380 1.410 1.410 1.410 120,000 169,200 1.4100 0.682 0.668 0.682 0.682 0.682 247,986 0.6823 0.00%
2018-09-20 0 1.410 1.390 1.450 - - 0 0 - 0.682 0.673 0.702 - - 0 - 0.00%
2018-09-19 0 1.410 1.370 1.410 1.410 1.410 4,000 5,640 1.4100 0.682 0.663 0.682 0.682 0.682 8,266 0.6823 0.00%
2018-09-18 0 1.410 1.380 1.410 1.400 1.410 68,000 95,280 1.4012 0.682 0.668 0.682 0.677 0.682 140,525 0.6780 0.00%
2018-09-17 0 1.410 1.370 1.410 - - 0 0 - 0.682 0.663 0.682 - - 0 - 0.00%
2018-09-14 0 1.410 1.380 1.410 1.370 1.410 137,689 189,263 1.3746 0.682 0.668 0.682 0.663 0.682 284,541 0.6652 0.00%
2018-09-13 0 1.410 1.390 1.410 1.370 1.410 188,000 263,600 1.4021 0.682 0.673 0.682 0.663 0.682 388,511 0.6785 2.92%
2018-09-12 0 1.370 1.370 1.400 1.370 1.370 4,000 5,480 1.3700 0.663 0.663 0.677 0.663 0.663 8,266 0.6629 -2.84%
2018-09-11 0 1.410 1.390 1.400 1.410 1.410 24,000 33,840 1.4100 0.682 0.673 0.677 0.682 0.682 49,597 0.6823 -1.40%
2018-09-10 0 1.430 1.360 1.430 - - 0 0 - 0.692 0.658 0.692 - - 0 - -1.38%
2018-09-07 0 1.450 1.430 1.450 - - 0 0 - 0.702 0.692 0.702 - - 0 - -0.68%
2018-09-06 0 1.460 1.410 1.460 1.460 1.460 12,000 17,520 1.4600 0.706 0.682 0.706 0.706 0.706 24,799 0.7065 1.39%
2018-09-05 0 1.470 1.440 1.490 - - 0 0 - 0.697 0.683 0.706 - - 0 - 0.00%
2018-09-04 0 1.470 1.440 1.490 - - 0 0 - 0.697 0.683 0.706 - - 0 - 0.00%
2018-09-03 0 1.470 1.470 1.490 1.470 1.470 32,000 47,040 1.4700 0.697 0.697 0.706 0.697 0.697 67,507 0.6968 0.00%
2018-08-31 0 1.470 1.470 1.480 - - 0 0 - 0.697 0.697 0.702 - - 0 - 0.00%
2018-08-30 0 1.470 1.470 1.480 1.450 1.470 152,400 222,328 1.4588 0.697 0.697 0.702 0.687 0.697 321,503 0.6915 0.00%
2018-08-29 0 1.470 1.450 1.470 1.470 1.480 32,000 47,080 1.4713 0.697 0.687 0.697 0.697 0.702 67,507 0.6974 0.00%
2018-08-28 0 1.470 1.460 1.480 1.460 1.470 55,600 81,384 1.4637 0.697 0.692 0.702 0.692 0.697 117,294 0.6938 -3.29%
2018-08-27 0 1.520 1.480 1.520 1.380 1.550 736,000 1,062,040 1.4430 0.721 0.702 0.721 0.654 0.735 1,552,667 0.6840 11.76%
2018-08-24 0 1.360 1.320 1.380 - - 0 0 - 0.645 0.626 0.654 - - 0 - 0.00%
2018-08-23 0 1.360 1.330 1.380 1.340 1.360 128,000 172,680 1.3491 0.645 0.630 0.654 0.635 0.645 270,029 0.6395 2.26%
2018-08-22 0 1.330 1.320 1.340 1.330 1.330 32,000 42,600 1.3313 0.630 0.626 0.635 0.630 0.630 67,507 0.6310 0.76%
2018-08-21 0 1.320 1.320 1.360 1.310 1.310 4,340 5,658 1.3037 0.626 0.626 0.645 0.621 0.621 9,156 0.6180 1.54%
2018-08-20 0 1.300 1.300 1.360 1.300 1.330 128,000 166,720 1.3025 0.616 0.616 0.645 0.616 0.630 270,029 0.6174 -1.52%
2018-08-17 0 1.320 1.320 1.360 1.300 1.360 98,720 131,080 1.3278 0.626 0.626 0.645 0.616 0.645 208,260 0.6294 -2.94%
2018-08-16 0 1.360 1.340 1.360 1.360 1.360 8,000 10,880 1.3600 0.645 0.635 0.645 0.645 0.645 16,877 0.6447 -1.45%
2018-08-15 0 1.380 1.340 1.380 1.340 1.380 14,940 20,222 1.3535 0.654 0.635 0.654 0.635 0.654 31,517 0.6416 1.47%
2018-08-14 0 1.360 1.340 1.380 1.360 1.360 36,000 48,960 1.3600 0.645 0.635 0.654 0.645 0.645 75,946 0.6447 4.62%
2018-08-13 0 1.300 1.300 1.360 1.280 1.360 117,900 159,156 1.3499 0.616 0.616 0.645 0.607 0.645 248,722 0.6399 -3.70%
2018-08-10 0 1.350 1.350 1.360 1.350 1.360 100,000 135,800 1.3580 0.640 0.640 0.645 0.640 0.645 210,960 0.6437 -0.74%
2018-08-09 0 1.360 1.350 1.380 1.360 1.360 1,380,000 1,876,800 1.3600 0.645 0.640 0.654 0.645 0.645 2,911,250 0.6447 0.00%
2018-08-08 0 1.360 1.330 1.360 - - 0 0 - 0.645 0.630 0.645 - - 0 - 0.00%
2018-08-07 0 1.360 1.300 1.360 1.300 1.360 160,000 208,760 1.3048 0.645 0.616 0.645 0.616 0.645 337,536 0.6185 0.74%
2018-08-06 0 1.350 1.310 1.350 - - 0 0 - 0.640 0.621 0.640 - - 0 - 0.00%
2018-08-03 0 1.350 1.300 1.360 - - 0 0 - 0.640 0.616 0.645 - - 0 - 0.00%
2018-08-02 0 1.350 1.350 1.370 1.330 1.350 87,800 114,894 1.3086 0.640 0.640 0.649 0.630 0.640 185,223 0.6203 -1.46%
2018-08-01 0 1.370 1.350 1.370 1.360 1.370 132,000 179,880 1.3627 0.649 0.640 0.649 0.645 0.649 278,467 0.6460 0.74%
2018-07-31 0 1.360 1.360 1.380 1.360 1.360 159,370 216,608 1.3592 0.645 0.645 0.654 0.645 0.645 336,207 0.6443 0.00%
2018-07-30 0 1.360 1.350 1.360 1.370 1.380 1,024,000 1,412,840 1.3797 0.645 0.640 0.645 0.649 0.654 2,160,232 0.6540 -1.45%
2018-07-27 0 1.380 1.370 1.380 1.380 1.380 152,000 209,760 1.3800 0.654 0.649 0.654 0.654 0.654 320,659 0.6542 0.73%
2018-07-26 0 1.370 1.370 1.410 - - 0 0 - 0.649 0.649 0.668 - - 0 - 0.00%
2018-07-25 0 1.370 1.370 1.410 - - 0 0 - 0.649 0.649 0.668 - - 0 - 0.00%
2018-07-24 0 1.370 1.370 1.390 1.350 1.350 4,000 5,400 1.3500 0.649 0.649 0.659 0.640 0.640 8,438 0.6399 0.00%
2018-07-23 0 1.370 1.360 1.370 - - 0 0 - 0.649 0.645 0.649 - - 0 - 0.00%
2018-07-20 0 1.370 1.360 1.410 - - 0 0 - 0.649 0.645 0.668 - - 0 - 0.00%
2018-07-19 0 1.370 1.370 1.380 - - 0 0 - 0.649 0.649 0.654 - - 0 - 0.00%
2018-07-18 0 1.370 1.370 1.380 - - 0 0 - 0.649 0.649 0.654 - - 0 - 0.74%
2018-07-17 0 1.360 1.350 1.380 - - 0 0 - 0.645 0.640 0.654 - - 0 - 0.00%
2018-07-16 0 1.360 1.350 1.410 - - 0 0 - 0.645 0.640 0.668 - - 0 - 0.00%
2018-07-13 0 1.360 1.340 1.410 - - 0 0 - 0.645 0.635 0.668 - - 0 - 0.00%
2018-07-12 0 1.360 1.350 1.380 1.360 1.360 44,000 59,840 1.3600 0.645 0.640 0.654 0.645 0.645 92,822 0.6447 0.74%
2018-07-11 0 1.350 1.340 1.360 1.350 1.350 12,000 16,200 1.3500 0.640 0.635 0.645 0.640 0.640 25,315 0.6399 0.00%
2018-07-10 0 1.350 1.330 1.380 1.350 1.350 200,000 270,000 1.3500 0.640 0.630 0.654 0.640 0.640 421,920 0.6399 0.00%
2018-07-09 0 1.350 1.350 1.370 1.350 1.360 332,400 449,528 1.3524 0.640 0.640 0.649 0.640 0.645 701,232 0.6411 -1.46%
2018-07-06 0 1.370 1.350 1.410 1.370 1.370 120,000 164,400 1.3700 0.649 0.640 0.668 0.649 0.649 253,152 0.6494 2.24%
2018-07-05 0 1.340 1.340 1.410 1.340 1.370 85,560 117,050 1.3680 0.635 0.635 0.668 0.635 0.649 180,498 0.6485 -2.19%
2018-07-04 0 1.370 1.330 1.410 - - 0 0 - 0.649 0.630 0.668 - - 0 - 0.00%
2018-07-03 0 1.370 1.360 1.440 1.340 1.370 332,000 450,200 1.3560 0.649 0.645 0.683 0.635 0.649 700,388 0.6428 0.00%
2018-06-29 0 1.370 1.340 1.370 1.360 1.370 256,000 348,560 1.3616 0.649 0.635 0.649 0.645 0.649 540,058 0.6454 0.74%
2018-06-28 0 1.360 1.360 1.370 1.350 1.370 100,000 136,120 1.3612 0.645 0.645 0.649 0.640 0.649 210,960 0.6452 -0.73%
2018-06-27 0 1.370 1.370 1.420 1.360 1.360 108,000 146,680 1.3581 0.649 0.649 0.673 0.645 0.645 227,837 0.6438 0.74%
2018-06-26 0 1.360 1.360 1.420 1.360 1.360 220,000 299,200 1.3600 0.645 0.645 0.673 0.645 0.645 464,112 0.6447 -0.73%
2018-06-25 0 1.370 1.360 1.400 1.360 1.370 148,000 201,560 1.3619 0.649 0.645 0.664 0.645 0.649 312,221 0.6456 -2.84%
2018-06-22 0 1.410 1.380 1.410 1.380 1.410 88,000 121,800 1.3841 0.668 0.654 0.668 0.654 0.668 185,645 0.6561 -0.70%
2018-06-21 0 1.420 1.410 1.420 1.410 1.420 48,000 68,120 1.4192 0.673 0.668 0.673 0.668 0.673 101,261 0.6727 -2.07%
2018-06-20 0 1.450 1.400 1.450 1.400 1.450 48,000 68,800 1.4333 0.687 0.664 0.687 0.664 0.687 101,261 0.6794 3.57%
2018-06-19 0 1.400 1.400 1.450 1.390 1.400 121,619 169,201 1.3912 0.664 0.664 0.687 0.659 0.664 256,568 0.6595 -1.41%
2018-06-15 0 1.420 1.410 1.440 1.420 1.470 232,000 332,920 1.4350 0.673 0.668 0.683 0.673 0.697 489,428 0.6802 4.41%
2018-06-14 0 1.360 1.360 1.420 1.420 1.420 8,000 11,360 1.4200 0.645 0.645 0.673 0.673 0.673 16,877 0.6731 0.74%
2018-06-13 0 1.350 1.350 1.420 1.350 1.360 64,000 86,520 1.3519 0.640 0.640 0.673 0.640 0.645 135,015 0.6408 -0.74%
2018-06-12 0 1.360 1.350 1.370 1.360 1.380 208,000 283,440 1.3627 0.645 0.640 0.649 0.645 0.654 438,797 0.6459 -1.45%
2018-06-11 0 1.380 1.370 1.380 1.390 1.390 4,000 5,560 1.3900 0.654 0.649 0.654 0.659 0.659 8,438 0.6589 -0.72%
2018-06-08 0 1.390 1.380 1.390 1.390 1.390 112,000 155,680 1.3900 0.659 0.654 0.659 0.659 0.659 236,275 0.6589 0.00%
2018-06-07 0 1.390 1.370 1.400 1.390 1.390 12,000 16,680 1.3900 0.659 0.649 0.664 0.659 0.659 25,315 0.6589 0.00%
2018-06-06 0 1.390 1.380 1.410 1.390 1.390 144,255 199,784 1.3849 0.659 0.654 0.668 0.659 0.659 304,321 0.6565 -0.71%
2018-06-05 0 1.400 1.380 1.430 1.400 1.400 8,000 11,200 1.4000 0.664 0.654 0.678 0.664 0.664 16,877 0.6636 0.00%
2018-06-04 0 1.400 1.370 1.450 1.400 1.400 224,000 313,600 1.4000 0.664 0.649 0.687 0.664 0.664 472,551 0.6636 0.00%
2018-06-01 0 1.400 1.370 1.430 1.400 1.400 68,000 95,200 1.4000 0.664 0.649 0.678 0.664 0.664 143,453 0.6636 -3.45%
2018-05-31 0 1.450 1.420 1.450 - - 123 172 1.3984 0.687 0.673 0.687 - - 259 0.6629 0.00%
2018-05-30 0 1.450 1.360 1.450 - - 0 0 - 0.687 0.645 0.687 - - 0 - 0.00%
2018-05-29 0 1.450 1.380 1.450 1.460 1.470 76,000 111,680 1.4695 0.687 0.654 0.687 0.692 0.697 160,330 0.6966 -0.68%
2018-05-28 0 1.460 1.410 1.480 1.440 1.460 348,000 502,400 1.4437 0.692 0.668 0.702 0.683 0.692 734,141 0.6843 6.57%
2018-05-25 0 1.370 1.350 1.420 1.370 1.370 29,020 39,696 1.3679 0.649 0.640 0.673 0.649 0.649 61,221 0.6484 0.00%
2018-05-24 0 1.370 1.370 1.410 - - 0 0 - 0.649 0.649 0.668 - - 0 - 0.00%
2018-05-23 0 1.370 1.370 1.440 1.370 1.400 8,000 11,080 1.3850 0.649 0.649 0.683 0.649 0.664 16,877 0.6565 -2.14%
2018-05-21 0 1.400 1.350 1.400 1.400 1.400 8,000 11,200 1.4000 0.664 0.640 0.664 0.664 0.664 16,877 0.6636 1.45%
2018-05-18 0 1.380 1.360 1.400 - - 0 0 - 0.654 0.645 0.664 - - 0 - 0.00%
2018-05-17 0 1.380 1.360 1.400 1.380 1.380 36,000 49,840 1.3844 0.654 0.645 0.664 0.654 0.654 75,946 0.6563 -0.72%
2018-05-16 0 1.390 1.380 1.390 1.390 1.390 16,973 23,553 1.3877 0.659 0.654 0.659 0.659 0.659 35,806 0.6578 1.46%
2018-05-15 0 1.370 1.360 1.400 - - 0 0 - 0.649 0.645 0.664 - - 0 - 0.00%
2018-05-14 0 1.370 1.370 1.400 1.360 1.370 36,000 49,160 1.3656 0.649 0.649 0.664 0.645 0.649 75,946 0.6473 0.00%
2018-05-11 0 1.370 1.360 1.370 1.360 1.370 72,000 98,480 1.3678 0.649 0.645 0.649 0.645 0.649 151,891 0.6484 0.00%
2018-05-10 0 1.370 1.370 1.380 1.370 1.380 88,000 121,240 1.3777 0.649 0.649 0.654 0.649 0.654 185,645 0.6531 0.74%
2018-05-09 0 1.360 1.340 1.360 1.360 1.360 128,000 174,080 1.3600 0.645 0.635 0.645 0.645 0.645 270,029 0.6447 0.74%
2018-05-08 0 1.350 1.340 1.360 - - 0 0 - 0.640 0.635 0.645 - - 0 - 0.00%
2018-05-07 0 1.350 1.330 1.350 1.350 1.350 142,000 191,700 1.3500 0.640 0.630 0.640 0.640 0.640 299,563 0.6399 0.00%
2018-05-04 0 1.350 1.340 1.360 1.330 1.350 85,000 114,170 1.3432 0.640 0.635 0.645 0.630 0.640 179,316 0.6367 0.75%
2018-05-03 0 1.340 1.340 1.360 1.340 1.370 70,000 95,220 1.3603 0.635 0.635 0.645 0.635 0.649 147,672 0.6448 -1.11%
2018-05-02 0 1.420 1.420 1.530 1.400 1.430 202,780 289,537 1.4278 0.642 0.642 0.692 0.633 0.647 448,306 0.6458 -0.70%
2018-04-30 0 1.430 1.400 1.430 1.400 1.430 132,000 187,520 1.4206 0.647 0.633 0.647 0.633 0.647 291,826 0.6426 2.14%
2018-04-27 0 1.400 1.400 1.430 1.400 1.400 39,400 55,058 1.3974 0.633 0.633 0.647 0.633 0.633 87,106 0.6321 0.00%
2018-04-26 0 1.400 1.390 1.400 1.400 1.400 36,000 50,400 1.4000 0.633 0.629 0.633 0.633 0.633 79,589 0.6333 0.00%
2018-04-25 0 1.400 1.390 1.420 1.400 1.400 40,000 56,000 1.4000 0.633 0.629 0.642 0.633 0.633 88,432 0.6333 0.72%
2018-04-24 0 1.390 1.390 1.400 1.380 1.400 24,000 33,520 1.3967 0.629 0.629 0.633 0.624 0.633 53,059 0.6317 -0.71%
2018-04-23 0 1.400 1.380 1.400 1.380 1.400 56,000 77,920 1.3914 0.633 0.624 0.633 0.624 0.633 123,805 0.6294 1.45%
2018-04-20 0 1.380 1.370 1.400 1.380 1.400 184,000 255,120 1.3865 0.624 0.620 0.633 0.624 0.633 406,787 0.6272 0.00%
2018-04-19 0 1.380 1.380 1.400 - - 0 0 - 0.624 0.624 0.633 - - 0 - 0.00%
2018-04-18 0 1.380 1.380 1.410 1.350 1.380 96,000 129,720 1.3513 0.624 0.624 0.638 0.611 0.624 212,237 0.6112 0.00%
2018-04-17 0 1.380 1.380 1.400 - - 0 0 - 0.624 0.624 0.633 - - 0 - 1.47%
2018-04-16 0 1.360 1.360 1.400 1.350 1.350 4,000 5,400 1.3500 0.615 0.615 0.633 0.611 0.611 8,843 0.6106 -1.45%
2018-04-13 0 1.380 1.380 1.410 1.370 1.370 308,000 421,960 1.3700 0.624 0.624 0.638 0.620 0.620 680,927 0.6197 0.00%
2018-04-12 0 1.380 1.380 1.430 1.370 1.380 248,000 342,760 1.3821 0.624 0.624 0.647 0.620 0.624 548,278 0.6252 -2.13%
2018-04-11 0 1.410 1.410 1.420 1.380 1.430 76,000 106,680 1.4037 0.638 0.638 0.642 0.624 0.647 168,021 0.6349 -0.70%
2018-04-10 0 1.420 1.410 1.420 1.400 1.420 152,000 213,400 1.4039 0.642 0.638 0.642 0.633 0.642 336,042 0.6350 0.00%
2018-04-09 0 1.420 1.380 1.420 1.380 1.420 140,000 194,960 1.3926 0.642 0.624 0.642 0.624 0.642 309,512 0.6299 0.71%
2018-04-06 0 1.410 1.410 1.440 1.410 1.410 124,000 174,840 1.4100 0.638 0.638 0.651 0.638 0.638 274,139 0.6378 -2.08%
2018-04-04 0 1.440 1.400 1.460 1.440 1.440 44,000 63,360 1.4400 0.651 0.633 0.660 0.651 0.651 97,275 0.6513 -0.69%
2018-04-03 0 1.450 1.410 1.450 1.380 1.450 8,000 11,320 1.4150 0.656 0.638 0.656 0.624 0.656 17,686 0.6400 2.11%
2018-03-29 0 1.420 1.390 1.420 1.380 1.430 16,340 22,902 1.4016 0.642 0.629 0.642 0.624 0.647 36,124 0.6340 -0.70%
2018-03-28 0 1.430 1.420 1.430 - - 0 0 - 0.647 0.642 0.647 - - 0 - 0.00%
2018-03-27 0 1.430 1.430 1.460 1.430 1.430 4,000 5,720 1.4300 0.647 0.647 0.660 0.647 0.647 8,843 0.6468 0.00%
2018-03-26 0 1.430 1.380 1.430 1.360 1.440 308,000 428,040 1.3897 0.647 0.624 0.647 0.615 0.651 680,927 0.6286 -0.69%
2018-03-23 0 1.440 1.410 1.440 1.360 1.440 72,000 98,880 1.3733 0.651 0.638 0.651 0.615 0.651 159,178 0.6212 -1.37%
2018-03-22 0 1.460 1.440 1.460 1.440 1.480 216,000 312,040 1.4446 0.660 0.651 0.660 0.651 0.669 477,533 0.6534 0.00%
2018-03-21 0 1.460 1.450 1.460 1.460 1.460 60,000 87,600 1.4600 0.660 0.656 0.660 0.660 0.660 132,648 0.6604 0.00%
2018-03-20 0 1.460 1.450 1.470 1.460 1.460 20,000 29,200 1.4600 0.660 0.656 0.665 0.660 0.660 44,216 0.6604 -0.68%
2018-03-19 0 1.470 1.450 1.490 1.470 1.470 60,000 88,200 1.4700 0.665 0.656 0.674 0.665 0.665 132,648 0.6649 -1.34%
2018-03-16 0 1.490 1.470 1.490 1.490 1.490 4,000 5,960 1.4900 0.674 0.665 0.674 0.674 0.674 8,843 0.6740 2.05%
2018-03-15 0 1.460 1.450 1.480 1.460 1.460 25,020 36,498 1.4588 0.660 0.656 0.669 0.660 0.660 55,314 0.6598 -1.35%
2018-03-14 0 1.480 1.450 1.480 1.450 1.480 272,000 396,360 1.4572 0.669 0.656 0.669 0.656 0.669 601,338 0.6591 2.07%
2018-03-13 0 1.450 1.450 1.480 1.430 1.470 780,000 1,131,040 1.4501 0.656 0.656 0.669 0.647 0.665 1,724,424 0.6559 -2.68%
2018-03-12 0 1.490 1.490 1.520 1.480 1.540 572,000 852,360 1.4901 0.674 0.674 0.688 0.669 0.697 1,264,578 0.6740 -1.32%
2018-03-09 0 1.510 1.510 1.530 1.500 1.500 100,000 150,000 1.5000 0.683 0.683 0.692 0.678 0.678 221,080 0.6785 -0.66%
2018-03-08 0 1.520 1.520 1.540 1.520 1.530 268,000 408,360 1.5237 0.688 0.688 0.697 0.688 0.692 592,494 0.6892 0.66%
2018-03-07 0 1.510 1.510 1.530 1.510 1.530 177,100 268,188 1.5143 0.683 0.683 0.692 0.683 0.692 391,533 0.6850 -1.31%
2018-03-06 0 1.530 1.520 1.540 1.530 1.540 104,000 159,680 1.5354 0.692 0.688 0.697 0.692 0.697 229,923 0.6945 1.32%
2018-03-05 0 1.510 1.510 1.530 1.510 1.510 136,000 205,360 1.5100 0.683 0.683 0.692 0.683 0.683 300,669 0.6830 -0.66%
2018-03-02 0 1.520 1.520 1.540 1.510 1.510 128,000 193,760 1.5138 0.688 0.688 0.697 0.683 0.683 282,982 0.6847 -1.30%
2018-03-01 0 1.540 1.520 1.550 1.540 1.550 264,000 407,800 1.5447 0.697 0.688 0.701 0.697 0.701 583,651 0.6987 -1.91%
2018-02-28 0 1.570 1.570 1.590 1.560 1.580 268,000 421,520 1.5728 0.710 0.710 0.719 0.706 0.715 592,494 0.7114 0.64%
2018-02-27 0 1.560 1.540 1.560 1.520 1.560 656,000 1,019,680 1.5544 0.706 0.697 0.706 0.688 0.706 1,450,285 0.7031 0.00%
2018-02-26 0 1.560 1.540 1.560 1.480 1.580 1,337,441 2,068,042 1.5463 0.706 0.697 0.706 0.669 0.715 2,956,815 0.6994 11.43%
2018-02-23 0 1.400 1.400 1.500 1.370 1.390 160,000 221,120 1.3820 0.633 0.633 0.678 0.620 0.629 353,728 0.6251 2.19%
2018-02-22 0 1.370 1.350 1.390 1.370 1.370 20,000 27,400 1.3700 0.620 0.611 0.629 0.620 0.620 44,216 0.6197 0.00%
2018-02-21 0 1.370 1.350 1.380 1.370 1.380 300,000 412,600 1.3753 0.620 0.611 0.624 0.620 0.624 663,240 0.6221 -2.14%
2018-02-20 0 1.400 1.350 1.400 1.330 1.400 184,000 248,120 1.3485 0.633 0.611 0.633 0.602 0.633 406,787 0.6100 2.94%
2018-02-15 0 1.360 1.360 1.400 1.360 1.410 564,000 768,440 1.3625 0.615 0.615 0.633 0.615 0.638 1,246,891 0.6163 0.74%
2018-02-14 0 1.350 1.350 1.390 1.340 1.360 580,340 785,205 1.3530 0.611 0.611 0.629 0.606 0.615 1,283,016 0.6120 0.00%
2018-02-13 0 1.350 1.340 1.390 1.350 1.400 164,000 224,080 1.3663 0.611 0.606 0.629 0.611 0.633 362,571 0.6180 -4.26%
2018-02-12 0 1.410 1.310 1.420 1.410 1.410 44,000 62,040 1.4100 0.638 0.593 0.642 0.638 0.638 97,275 0.6378 -0.70%
2018-02-09 0 1.420 1.360 1.420 1.380 1.430 60,000 84,400 1.4067 0.642 0.615 0.642 0.624 0.647 132,648 0.6363 -0.70%
2018-02-08 0 1.430 1.380 1.440 - - 0 0 - 0.647 0.624 0.651 - - 0 - 0.00%
2018-02-07 0 1.430 1.360 1.430 1.430 1.450 144,000 207,680 1.4422 0.647 0.615 0.647 0.647 0.656 318,355 0.6524 0.70%
2018-02-06 0 1.420 1.400 1.450 1.420 1.420 152,100 215,990 1.4201 0.642 0.633 0.656 0.642 0.642 336,263 0.6423 -2.07%
2018-02-05 0 1.450 1.400 1.450 1.400 1.450 184,000 262,640 1.4274 0.656 0.633 0.656 0.633 0.656 406,787 0.6456 0.00%
2018-02-02 0 1.450 1.400 1.450 - - 0 0 - 0.656 0.633 0.656 - - 0 - 0.00%
2018-02-01 0 1.450 1.400 1.450 1.420 1.460 132,000 188,760 1.4300 0.656 0.633 0.656 0.642 0.660 291,826 0.6468 -1.36%
2018-01-31 0 1.470 1.420 1.470 - - 0 0 - 0.665 0.642 0.665 - - 0 - 0.00%
2018-01-30 0 1.470 1.420 1.480 1.430 1.470 136,000 194,880 1.4329 0.665 0.642 0.669 0.647 0.665 300,669 0.6482 1.38%
2018-01-29 0 1.450 1.400 1.480 1.450 1.450 24,000 34,800 1.4500 0.656 0.633 0.669 0.656 0.656 53,059 0.6559 0.00%
2018-01-26 0 1.450 1.440 1.480 1.450 1.490 68,000 98,760 1.4524 0.656 0.651 0.669 0.656 0.674 150,334 0.6569 0.69%
2018-01-25 0 1.440 1.430 1.450 1.440 1.470 116,000 167,920 1.4476 0.651 0.647 0.656 0.651 0.665 256,453 0.6548 -2.70%
2018-01-24 0 1.480 1.470 1.490 - - 0 0 - 0.669 0.665 0.674 - - 0 - 0.00%
2018-01-23 0 1.480 1.480 1.510 1.480 1.500 260,000 385,840 1.4840 0.669 0.669 0.683 0.669 0.678 574,808 0.6713 -1.99%
2018-01-22 0 1.510 1.480 1.510 - - 0 0 - 0.683 0.669 0.683 - - 0 - -0.66%
2018-01-19 0 1.520 1.490 1.520 1.500 1.520 169,400 254,590 1.5029 0.688 0.674 0.688 0.678 0.688 374,510 0.6798 0.00%
2018-01-18 0 1.520 1.500 1.520 1.510 1.520 28,000 42,320 1.5114 0.688 0.678 0.688 0.683 0.688 61,902 0.6837 0.66%
2018-01-17 0 1.510 1.500 1.520 1.500 1.510 188,000 283,800 1.5096 0.683 0.678 0.688 0.678 0.683 415,630 0.6828 -0.66%
2018-01-16 0 1.520 1.490 1.520 1.460 1.520 376,325 570,511 1.5160 0.688 0.674 0.688 0.660 0.688 831,979 0.6857 0.00%
2018-01-15 0 1.520 1.490 1.520 1.510 1.520 104,000 157,480 1.5142 0.688 0.674 0.688 0.683 0.688 229,923 0.6849 0.66%
2018-01-12 0 1.510 1.490 1.510 1.520 1.520 6,780 10,111 1.4913 0.683 0.674 0.683 0.688 0.688 14,989 0.6746 -0.66%
2018-01-11 0 1.520 1.490 1.530 - - 695 1,007 1.4489 0.688 0.674 0.692 - - 1,537 0.6554 0.00%
2018-01-10 0 1.520 1.490 1.530 - - 1,390 2,015 1.4496 0.688 0.674 0.692 - - 3,073 0.6557 0.00%
2018-01-09 0 1.520 1.490 1.540 1.520 1.560 144,000 219,360 1.5233 0.688 0.674 0.697 0.688 0.706 318,355 0.6890 -1.30%
2018-01-08 0 1.540 1.530 1.540 1.540 1.540 12,000 18,480 1.5400 0.697 0.692 0.697 0.697 0.697 26,530 0.6966 -1.91%
2018-01-05 0 1.570 1.540 1.570 1.550 1.570 176,000 274,640 1.5605 0.710 0.697 0.710 0.701 0.710 389,101 0.7058 1.29%
2018-01-04 0 1.550 1.550 1.560 1.550 1.560 540,000 841,360 1.5581 0.701 0.701 0.706 0.701 0.706 1,193,832 0.7048 -1.27%
2018-01-03 0 1.570 1.550 1.570 1.570 1.570 200,340 314,510 1.5699 0.710 0.701 0.710 0.710 0.710 442,912 0.7101 1.95%
2018-01-02 0 1.540 1.540 1.570 1.530 1.570 10,800 16,600 1.5370 0.697 0.697 0.710 0.692 0.710 23,877 0.6952 -1.91%
2017-12-29 0 1.570 1.540 1.570 1.550 1.580 208,000 323,640 1.5560 0.710 0.697 0.710 0.701 0.715 459,846 0.7038 1.29%
2017-12-28 0 1.550 1.510 1.580 1.550 1.560 96,000 148,840 1.5504 0.701 0.683 0.715 0.701 0.706 212,237 0.7013 -0.64%
2017-12-27 0 1.560 1.550 1.560 1.550 1.580 152,140 236,972 1.5576 0.706 0.701 0.706 0.701 0.715 336,351 0.7045 -1.27%
2017-12-22 0 1.580 1.520 1.580 1.540 1.580 204,000 314,800 1.5431 0.715 0.688 0.715 0.697 0.715 451,003 0.6980 2.60%
2017-12-21 0 1.540 1.510 1.540 1.520 1.540 124,000 190,800 1.5387 0.697 0.683 0.697 0.688 0.697 274,139 0.6960 0.00%
2017-12-20 0 1.540 1.530 1.540 1.520 1.540 396,000 606,080 1.5305 0.697 0.692 0.697 0.688 0.697 875,477 0.6923 1.32%
2017-12-19 0 1.520 1.500 1.530 1.520 1.530 66,780 101,591 1.5213 0.688 0.678 0.692 0.688 0.692 147,637 0.6881 2.01%
2017-12-18 0 1.490 1.490 1.520 1.490 1.510 576,134 865,674 1.5026 0.674 0.674 0.688 0.674 0.683 1,273,717 0.6796 -3.25%
2017-12-15 0 1.540 1.520 1.540 1.540 1.540 80,000 123,200 1.5400 0.697 0.688 0.697 0.697 0.697 176,864 0.6966 0.65%
2017-12-14 0 1.530 1.530 1.540 1.530 1.540 98,940 152,090 1.5372 0.692 0.692 0.697 0.692 0.697 218,737 0.6953 -0.65%
2017-12-13 0 1.540 1.520 1.540 1.530 1.540 299,500 459,885 1.5355 0.697 0.688 0.697 0.692 0.697 662,135 0.6945 0.65%
2017-12-12 0 1.530 1.530 1.540 1.530 1.540 115,000 176,860 1.5379 0.692 0.692 0.697 0.692 0.697 254,242 0.6956 0.00%
2017-12-11 0 1.530 1.530 1.540 1.530 1.540 524,000 804,440 1.5352 0.692 0.692 0.697 0.692 0.697 1,158,459 0.6944 -0.65%
2017-12-08 0 1.540 1.520 1.540 1.520 1.540 268,000 409,600 1.5284 0.697 0.688 0.697 0.688 0.697 592,494 0.6913 -0.65%
2017-12-07 0 1.550 1.510 1.550 1.550 1.550 120,000 186,000 1.5500 0.701 0.683 0.701 0.701 0.701 265,296 0.7011 1.97%
2017-12-06 0 1.520 1.520 1.540 1.520 1.550 134,340 207,126 1.5418 0.688 0.688 0.697 0.688 0.701 296,999 0.6974 -1.94%
2017-12-05 0 1.550 1.500 1.550 1.550 1.550 4,000 6,200 1.5500 0.701 0.678 0.701 0.701 0.701 8,843 0.7011 0.65%
2017-12-04 0 1.540 1.510 1.540 1.510 1.540 276,000 422,760 1.5317 0.697 0.683 0.697 0.683 0.697 610,181 0.6928 0.65%
2017-12-01 0 1.530 1.490 1.530 1.530 1.530 4,000 6,120 1.5300 0.692 0.674 0.692 0.692 0.692 8,843 0.6921 0.00%
2017-11-30 0 1.530 1.490 1.530 1.500 1.530 224,000 339,160 1.5141 0.692 0.674 0.692 0.678 0.692 495,219 0.6849 0.00%
2017-11-29 0 1.530 1.510 1.540 1.530 1.540 160,000 245,800 1.5363 0.692 0.683 0.697 0.692 0.697 353,728 0.6949 -0.65%
2017-11-28 0 1.540 1.520 1.540 1.540 1.540 108,000 166,320 1.5400 0.697 0.688 0.697 0.697 0.697 238,766 0.6966 1.32%
2017-11-27 0 1.520 1.510 1.520 1.510 1.520 461,360 700,731 1.5188 0.688 0.683 0.688 0.683 0.688 1,019,975 0.6870 3.40%
2017-11-24 0 1.470 1.470 1.520 1.470 1.520 59,800 88,792 1.4848 0.665 0.665 0.688 0.665 0.688 132,206 0.6716 -1.34%
2017-11-23 0 1.490 1.470 1.500 1.440 1.490 79,600 115,112 1.4461 0.674 0.665 0.678 0.651 0.674 175,980 0.6541 2.76%
2017-11-22 0 1.450 1.450 1.500 1.450 1.450 163,120 236,430 1.4494 0.656 0.656 0.678 0.656 0.656 360,626 0.6556 -1.36%
2017-11-21 0 1.470 1.450 1.510 1.460 1.500 84,000 123,520 1.4705 0.665 0.656 0.683 0.660 0.678 185,707 0.6651 -2.00%
2017-11-20 0 1.500 1.500 1.520 1.490 1.490 12,000 17,880 1.4900 0.678 0.678 0.688 0.674 0.674 26,530 0.6740 2.04%
2017-11-17 0 1.470 1.470 1.500 1.450 1.450 12,000 17,400 1.4500 0.665 0.665 0.678 0.656 0.656 26,530 0.6559 -2.00%
2017-11-16 0 1.500 1.450 1.500 - - 0 0 - 0.678 0.656 0.678 - - 0 - 0.00%
2017-11-15 0 1.500 1.500 1.530 1.500 1.500 36,340 54,496 1.4996 0.678 0.678 0.692 0.678 0.678 80,340 0.6783 -1.96%
2017-11-14 0 1.530 1.510 1.530 - - 0 0 - 0.692 0.683 0.692 - - 0 - 0.00%
2017-11-13 0 1.530 1.450 1.530 - - 0 0 - 0.692 0.656 0.692 - - 0 - 0.00%
2017-11-10 0 1.530 1.450 1.530 - - 0 0 - 0.692 0.656 0.692 - - 0 - 0.00%
2017-11-09 0 1.530 1.480 1.530 1.490 1.530 36,000 53,800 1.4944 0.692 0.669 0.692 0.674 0.692 79,589 0.6760 2.68%
2017-11-08 0 1.490 1.460 1.530 1.490 1.490 4,000 5,960 1.4900 0.674 0.660 0.692 0.674 0.674 8,843 0.6740 -2.61%
2017-11-07 0 1.530 1.450 1.530 - - 0 0 - 0.692 0.656 0.692 - - 0 - 0.00%
2017-11-06 0 1.530 1.450 1.530 1.500 1.530 52,000 78,120 1.5023 0.692 0.656 0.692 0.678 0.692 114,962 0.6795 2.00%
2017-11-03 0 1.500 1.450 1.530 1.500 1.500 4,000 6,000 1.5000 0.678 0.656 0.692 0.678 0.678 8,843 0.6785 -0.66%
2017-11-02 0 1.510 1.500 1.520 1.510 1.540 156,000 236,720 1.5174 0.683 0.678 0.688 0.683 0.697 344,885 0.6864 -1.31%
2017-11-01 0 1.530 1.510 1.550 - - 0 0 - 0.692 0.683 0.701 - - 0 - 0.00%
2017-10-31 0 1.530 1.510 1.550 1.530 1.550 93,600 143,784 1.5362 0.692 0.683 0.701 0.692 0.701 206,931 0.6948 -1.29%
2017-10-30 0 1.550 1.530 1.550 - - 4,390 6,541 1.4900 0.701 0.692 0.701 - - 9,705 0.6740 -1.90%
2017-10-27 0 1.580 1.530 1.580 - - 0 0 - 0.715 0.692 0.715 - - 0 - 0.00%
2017-10-26 0 1.580 1.530 1.590 1.580 1.580 12,000 18,960 1.5800 0.715 0.692 0.719 0.715 0.715 26,530 0.7147 1.94%
2017-10-25 0 1.550 1.550 1.580 - - 0 0 - 0.701 0.701 0.715 - - 0 - 0.00%
2017-10-24 0 1.550 1.550 1.590 1.540 1.540 4,000 6,160 1.5400 0.701 0.701 0.719 0.697 0.697 8,843 0.6966 0.65%
2017-10-23 0 1.540 1.540 1.590 1.540 1.540 24,830 38,205 1.5387 0.697 0.697 0.719 0.697 0.697 54,894 0.6960 0.00%
2017-10-20 0 1.540 1.540 1.570 1.540 1.540 7,940 12,070 1.5202 0.697 0.697 0.710 0.697 0.697 17,554 0.6876 -1.28%
2017-10-19 0 1.560 1.530 1.560 - - 0 0 - 0.706 0.692 0.706 - - 0 - 0.00%
2017-10-18 0 1.560 1.540 1.590 1.560 1.560 12,000 18,720 1.5600 0.706 0.697 0.719 0.706 0.706 26,530 0.7056 0.00%
2017-10-17 0 1.560 1.560 1.590 - - 0 0 - 0.706 0.706 0.719 - - 0 - 0.00%
2017-10-16 0 1.560 1.560 1.570 1.550 1.550 4,000 6,200 1.5500 0.706 0.706 0.710 0.701 0.701 8,843 0.7011 0.00%
2017-10-13 0 1.560 1.550 1.580 1.550 1.560 208,000 323,480 1.5552 0.706 0.701 0.715 0.701 0.706 459,846 0.7035 0.65%
2017-10-12 0 1.550 1.530 1.560 1.540 1.550 204,000 315,600 1.5471 0.701 0.692 0.706 0.697 0.701 451,003 0.6998 0.00%
2017-10-11 0 1.550 1.540 1.560 1.540 1.550 214,380 331,450 1.5461 0.701 0.697 0.706 0.697 0.701 473,951 0.6993 -0.64%
2017-10-10 0 1.560 1.540 1.560 1.540 1.560 228,000 353,480 1.5504 0.706 0.697 0.706 0.697 0.706 504,062 0.7013 1.96%
2017-10-09 0 1.530 1.510 1.530 - - 0 0 - 0.692 0.683 0.692 - - 0 - -0.65%
2017-10-06 0 1.540 1.520 1.550 1.540 1.540 64,000 98,560 1.5400 0.697 0.688 0.701 0.697 0.697 141,491 0.6966 0.00%
2017-10-04 0 1.540 1.510 1.550 1.500 1.540 97,360 147,478 1.5148 0.697 0.683 0.701 0.678 0.697 215,244 0.6852 2.67%
2017-10-03 0 1.500 1.490 1.500 1.490 1.500 140,000 209,200 1.4943 0.678 0.674 0.678 0.674 0.678 309,512 0.6759 0.67%
2017-09-29 0 1.490 1.460 1.490 1.490 1.490 4,000 5,960 1.4900 0.674 0.660 0.674 0.674 0.674 8,843 0.6740 2.05%
2017-09-28 0 1.460 1.460 1.480 1.460 1.490 27,800 40,876 1.4704 0.660 0.660 0.669 0.660 0.674 61,460 0.6651 0.00%
2017-09-27 0 1.460 1.460 1.480 1.460 1.480 24,000 35,120 1.4633 0.660 0.660 0.669 0.660 0.669 53,059 0.6619 0.00%
2017-09-26 0 1.460 1.450 1.470 1.450 1.460 65,560 95,239 1.4527 0.660 0.656 0.665 0.656 0.660 144,940 0.6571 1.39%
2017-09-25 0 1.440 1.430 1.460 1.440 1.450 34,500 49,831 1.4444 0.651 0.647 0.660 0.651 0.656 76,273 0.6533 0.70%
2017-09-22 0 1.430 1.420 1.430 1.380 1.460 96,000 137,680 1.4342 0.647 0.642 0.647 0.624 0.660 212,237 0.6487 -0.69%
2017-09-21 0 1.440 1.430 1.440 1.440 1.450 225,390 326,039 1.4466 0.651 0.647 0.651 0.651 0.656 498,292 0.6543 -0.69%
2017-09-20 0 1.450 1.440 1.450 1.450 1.480 192,000 279,920 1.4579 0.656 0.651 0.656 0.656 0.669 424,474 0.6595 -0.68%
2017-09-19 0 1.460 1.450 1.460 1.460 1.470 80,000 117,440 1.4680 0.660 0.656 0.660 0.660 0.665 176,864 0.6640 -0.68%
2017-09-18 0 1.470 1.460 1.470 1.490 1.510 148,000 222,120 1.5008 0.665 0.660 0.665 0.674 0.683 327,198 0.6789 -1.34%
2017-09-15 0 1.490 1.480 1.490 1.500 1.500 20,000 30,000 1.5000 0.674 0.669 0.674 0.678 0.678 44,216 0.6785 -0.67%
2017-09-14 0 1.500 1.470 1.500 1.470 1.500 48,000 70,800 1.4750 0.678 0.665 0.678 0.665 0.678 106,118 0.6672 1.35%
2017-09-13 0 1.480 1.480 1.500 1.480 1.510 78,040 116,802 1.4967 0.669 0.669 0.678 0.669 0.683 172,531 0.6770 -1.33%
2017-09-12 0 1.500 1.500 1.510 1.500 1.500 492,000 738,000 1.5000 0.678 0.678 0.683 0.678 0.678 1,087,714 0.6785 0.00%
2017-09-11 0 1.500 1.500 1.510 1.500 1.500 243,600 365,256 1.4994 0.678 0.678 0.683 0.678 0.678 538,551 0.6782 0.00%
2017-09-08 0 1.500 1.490 1.500 1.490 1.500 96,680 144,106 1.4905 0.678 0.674 0.678 0.674 0.678 213,740 0.6742 0.00%
2017-09-07 0 1.500 1.500 1.510 1.500 1.500 24,000 36,000 1.5000 0.678 0.678 0.683 0.678 0.678 53,059 0.6785 0.67%
2017-09-06 0 1.520 1.490 1.530 1.520 1.520 44,000 66,880 1.5200 0.674 0.661 0.678 0.674 0.674 99,234 0.6740 0.00%
2017-09-05 0 1.520 1.490 1.530 1.490 1.520 96,680 144,992 1.4997 0.674 0.661 0.678 0.661 0.674 218,044 0.6650 0.66%
2017-09-04 0 1.510 1.470 1.510 1.470 1.510 132,680 196,339 1.4798 0.670 0.652 0.670 0.652 0.670 299,235 0.6561 2.03%
2017-09-01 0 1.480 1.480 1.500 1.470 1.530 444,000 661,400 1.4896 0.656 0.656 0.665 0.652 0.678 1,001,359 0.6605 -3.27%
2017-08-31 0 1.530 1.530 1.550 1.520 1.580 564,000 869,160 1.5411 0.678 0.678 0.687 0.674 0.701 1,271,997 0.6833 -3.77%
2017-08-30 0 1.590 1.590 1.600 1.580 1.600 653,580 1,040,064 1.5913 0.705 0.705 0.709 0.701 0.709 1,474,028 0.7056 -0.62%
2017-08-29 0 1.600 1.580 1.600 1.580 1.600 608,000 968,760 1.5934 0.709 0.701 0.709 0.701 0.709 1,371,230 0.7065 0.00%
2017-08-28 0 1.600 1.590 1.600 1.600 1.620 672,820 1,076,719 1.6003 0.709 0.705 0.709 0.709 0.718 1,517,420 0.7096 0.00%
2017-08-25 0 1.600 1.590 1.600 1.600 1.630 464,340 748,130 1.6112 0.709 0.705 0.709 0.709 0.723 1,047,232 0.7144 -3.61%
2017-08-24 0 1.660 1.560 1.660 - - 0 0 - 0.736 0.692 0.736 - - 0 - 0.00%
2017-08-22 0 1.660 1.610 1.670 - - 0 0 - 0.736 0.714 0.740 - - 0 - 0.00%
2017-08-21 0 1.660 1.610 1.660 - - 1,390 2,182 1.5698 0.736 0.714 0.736 - - 3,135 0.6960 0.00%
2017-08-18 0 1.660 1.620 1.660 1.650 1.660 114,000 188,400 1.6526 0.736 0.718 0.736 0.732 0.736 257,106 0.7328 0.00%
2017-08-17 0 1.660 1.650 1.670 1.660 1.660 4,000 6,640 1.6600 0.736 0.732 0.740 0.736 0.736 9,021 0.7360 0.61%
2017-08-16 0 1.650 1.650 1.670 1.650 1.650 72,000 118,800 1.6500 0.732 0.732 0.740 0.732 0.732 162,383 0.7316 0.00%
2017-08-15 0 1.650 1.650 1.680 1.650 1.650 8,000 13,200 1.6500 0.732 0.732 0.745 0.732 0.732 18,043 0.7316 -1.20%
2017-08-14 0 1.670 1.650 1.670 1.650 1.670 70,085 115,956 1.6545 0.740 0.732 0.740 0.732 0.740 158,064 0.7336 1.21%
2017-08-11 0 1.650 1.650 1.680 1.650 1.650 44,340 73,147 1.6497 0.732 0.732 0.745 0.732 0.732 100,001 0.7315 -1.20%
2017-08-10 0 1.670 1.650 1.680 - - 0 0 - 0.740 0.732 0.745 - - 0 - 0.00%
2017-08-09 0 1.670 1.660 1.670 1.630 1.670 546,950 901,819 1.6488 0.740 0.736 0.740 0.723 0.740 1,233,543 0.7311 -0.60%
2017-08-08 0 1.680 1.660 1.680 1.670 1.680 72,474 121,089 1.6708 0.745 0.736 0.745 0.740 0.745 163,452 0.7408 0.60%
2017-08-07 0 1.670 1.650 1.670 - - 0 0 - 0.740 0.732 0.740 - - 0 - 0.00%
2017-08-04 0 1.670 1.660 1.670 - - 0 0 - 0.740 0.736 0.740 - - 0 - 0.00%
2017-08-03 0 1.670 1.670 1.680 1.660 1.670 106,185 177,041 1.6673 0.740 0.740 0.745 0.736 0.740 239,480 0.7393 -0.60%
2017-08-02 0 1.680 1.660 1.690 1.670 1.700 20,000 33,680 1.6840 0.745 0.736 0.749 0.740 0.754 45,106 0.7467 -1.18%
2017-08-01 0 1.700 1.660 1.690 1.670 1.700 800,000 1,355,720 1.6947 0.754 0.736 0.749 0.740 0.754 1,804,250 0.7514 1.80%
2017-07-31 0 1.670 1.650 1.670 1.640 1.680 599,120 990,743 1.6537 0.740 0.732 0.740 0.727 0.745 1,351,203 0.7332 0.00%
2017-07-28 0 1.670 1.650 1.670 - - 695 1,112 1.6000 0.740 0.732 0.740 - - 1,567 0.7094 -0.60%
2017-07-27 0 1.680 1.650 1.680 1.650 1.680 162,580 268,507 1.6515 0.745 0.732 0.745 0.732 0.745 366,669 0.7323 1.82%
2017-07-26 0 1.650 1.650 1.660 1.650 1.660 208,000 343,840 1.6531 0.732 0.732 0.736 0.732 0.736 469,105 0.7330 -0.60%
2017-07-25 0 1.660 1.650 1.660 - - 8,000 13,280 1.6600 0.736 0.732 0.736 - - 18,043 0.7360 -1.19%
2017-07-24 0 1.680 1.650 1.680 - - 680 1,094 1.6088 0.745 0.732 0.745 - - 1,534 0.7133 0.00%
2017-07-21 0 1.680 1.650 1.680 1.650 1.680 22,950 38,179 1.6636 0.745 0.732 0.745 0.732 0.745 51,759 0.7376 1.20%
2017-07-20 0 1.660 1.650 1.660 1.630 1.660 828,340 1,358,660 1.6402 0.736 0.732 0.736 0.723 0.736 1,868,166 0.7273 0.61%
2017-07-19 0 1.650 1.620 1.650 1.620 1.650 40,000 65,400 1.6350 0.732 0.718 0.732 0.718 0.732 90,213 0.7250 0.00%
2017-07-18 0 1.650 1.650 1.670 1.650 1.670 20,000 33,080 1.6540 0.732 0.732 0.740 0.732 0.740 45,106 0.7334 0.00%
2017-07-17 0 1.650 1.620 1.650 1.640 1.650 1,243,185 2,049,896 1.6489 0.732 0.718 0.732 0.727 0.732 2,803,771 0.7311 0.00%
2017-07-14 0 1.650 1.650 1.690 1.650 1.680 48,000 80,120 1.6692 0.732 0.732 0.749 0.732 0.745 108,255 0.7401 -1.79%
2017-07-13 0 1.680 1.670 1.690 - - 0 0 - 0.745 0.740 0.749 - - 0 - 0.00%
2017-07-12 0 1.680 1.670 1.680 1.680 1.700 152,000 256,480 1.6874 0.745 0.740 0.745 0.745 0.754 342,808 0.7482 0.00%
2017-07-11 0 1.680 1.680 1.700 1.680 1.700 1,002,240 1,700,920 1.6971 0.745 0.745 0.754 0.745 0.754 2,260,365 0.7525 1.20%
2017-07-10 0 1.660 1.650 1.660 - - 2,425 3,904 1.6099 0.736 0.732 0.736 - - 5,469 0.7138 0.00%
2017-07-07 0 1.660 1.650 1.670 1.650 1.670 20,340 33,787 1.6611 0.736 0.732 0.740 0.732 0.740 45,873 0.7365 0.61%
2017-07-06 0 1.650 1.650 1.670 1.630 1.650 275,975 453,955 1.6449 0.732 0.732 0.740 0.723 0.732 622,410 0.7294 0.00%
2017-07-05 0 1.650 1.650 1.700 1.650 1.700 418,800 708,894 1.6927 0.732 0.732 0.754 0.732 0.754 944,525 0.7505 -2.94%
2017-07-04 0 1.700 1.700 1.710 1.690 1.700 666,160 1,130,007 1.6963 0.754 0.754 0.758 0.749 0.754 1,502,399 0.7521 0.59%
2017-07-03 0 1.690 1.660 1.690 1.620 1.700 50,660 83,456 1.6474 0.749 0.736 0.749 0.718 0.754 114,254 0.7304 -0.59%
2017-06-30 0 1.700 1.650 1.730 1.660 1.700 852,000 1,431,600 1.6803 0.754 0.732 0.767 0.736 0.754 1,921,527 0.7450 1.19%
2017-06-29 0 1.680 1.630 1.680 1.680 1.680 8,000 13,440 1.6800 0.745 0.723 0.745 0.745 0.745 18,043 0.7449 0.00%
2017-06-28 0 1.680 1.650 1.680 1.620 1.680 248,000 412,040 1.6615 0.745 0.732 0.745 0.718 0.745 559,318 0.7367 1.82%
2017-06-27 0 1.650 1.650 1.670 1.650 1.650 132,000 217,800 1.6500 0.732 0.732 0.740 0.732 0.732 297,701 0.7316 0.00%
2017-06-26 0 1.650 1.640 1.670 1.650 1.650 100,000 165,000 1.6500 0.732 0.727 0.740 0.732 0.732 225,531 0.7316 -1.20%
2017-06-23 0 1.670 1.660 1.670 1.660 1.680 24,000 40,080 1.6700 0.740 0.736 0.740 0.736 0.745 54,128 0.7405 0.60%
2017-06-22 0 1.660 1.630 1.670 1.630 1.660 48,000 78,480 1.6350 0.736 0.723 0.740 0.723 0.736 108,255 0.7250 0.61%
2017-06-21 0 1.650 1.650 1.670 1.620 1.620 12,000 19,440 1.6200 0.732 0.732 0.740 0.718 0.718 27,064 0.7183 1.85%
2017-06-20 0 1.620 1.620 1.670 1.620 1.620 20,000 32,400 1.6200 0.718 0.718 0.740 0.718 0.718 45,106 0.7183 -2.41%
2017-06-19 0 1.660 1.650 1.670 1.620 1.660 108,000 178,400 1.6519 0.736 0.732 0.740 0.718 0.736 243,574 0.7324 0.00%
2017-06-16 0 1.660 1.660 1.670 1.630 1.650 24,000 39,200 1.6333 0.736 0.736 0.740 0.723 0.732 54,128 0.7242 -0.60%
2017-06-15 0 1.670 1.650 1.670 1.670 1.670 8,800 14,640 1.6636 0.740 0.732 0.740 0.740 0.740 19,847 0.7377 0.00%
2017-06-14 0 1.670 1.620 1.670 1.670 1.670 84,000 140,280 1.6700 0.740 0.718 0.740 0.740 0.740 189,446 0.7405 0.00%
2017-06-13 0 1.670 1.620 1.670 1.650 1.680 62,055 103,248 1.6638 0.740 0.718 0.740 0.732 0.745 139,953 0.7377 0.60%
2017-06-12 0 1.660 1.620 1.670 1.630 1.680 72,811 119,441 1.6404 0.736 0.718 0.740 0.723 0.745 164,212 0.7274 0.61%
2017-06-09 0 1.650 1.620 1.650 1.620 1.680 48,000 79,240 1.6508 0.732 0.718 0.732 0.718 0.745 108,255 0.7320 1.85%
2017-06-08 0 1.620 1.600 1.630 1.600 1.630 56,000 90,600 1.6179 0.718 0.709 0.723 0.709 0.723 126,298 0.7174 0.62%
2017-06-07 0 1.610 1.610 1.630 1.600 1.610 100,000 160,080 1.6008 0.714 0.714 0.723 0.709 0.714 225,531 0.7098 0.00%
2017-06-06 0 1.610 1.610 1.640 1.610 1.610 89,000 143,290 1.6100 0.714 0.714 0.727 0.714 0.714 200,723 0.7139 -0.62%
2017-06-05 0 1.620 1.620 1.650 1.600 1.660 85,518 138,558 1.6202 0.718 0.718 0.732 0.709 0.736 192,870 0.7184 -2.41%
2017-06-02 0 1.660 1.630 1.660 1.620 1.670 116,000 189,360 1.6324 0.736 0.723 0.736 0.718 0.740 261,616 0.7238 -0.60%
2017-06-01 0 1.670 1.630 1.670 1.610 1.670 239,800 389,362 1.6237 0.740 0.723 0.740 0.714 0.740 540,824 0.7199 3.09%
2017-05-31 0 1.620 1.620 1.650 1.620 1.660 285,560 463,360 1.6226 0.718 0.718 0.732 0.718 0.736 644,027 0.7195 0.00%
2017-05-29 0 1.620 1.610 1.650 - - 0 0 - 0.718 0.714 0.732 - - 0 - 0.00%
2017-05-26 0 1.620 1.610 1.640 1.580 1.620 184,000 291,520 1.5843 0.718 0.714 0.727 0.701 0.718 414,978 0.7025 0.00%
2017-05-25 0 1.620 1.610 1.630 1.530 1.630 160,000 257,960 1.6123 0.718 0.714 0.723 0.678 0.723 360,850 0.7149 -1.22%
2017-05-24 0 1.640 1.620 1.650 1.600 1.650 384,000 620,000 1.6146 0.727 0.718 0.732 0.709 0.732 866,040 0.7159 -0.61%
2017-05-23 0 1.650 1.630 1.660 1.630 1.690 267,000 441,700 1.6543 0.732 0.723 0.736 0.723 0.749 602,169 0.7335 -1.79%
2017-05-22 0 1.680 1.660 1.680 1.650 1.720 937,000 1,588,550 1.6954 0.745 0.736 0.745 0.732 0.763 2,113,228 0.7517 2.44%
2017-05-19 0 1.640 1.610 1.640 1.600 1.670 513,000 834,830 1.6273 0.727 0.714 0.727 0.709 0.740 1,156,976 0.7216 4.46%
2017-05-18 0 1.570 1.560 1.580 1.560 1.600 128,000 201,500 1.5742 0.696 0.692 0.701 0.692 0.709 288,680 0.6980 -1.87%
2017-05-17 0 1.600 1.570 1.600 1.580 1.600 12,000 19,120 1.5933 0.709 0.696 0.709 0.701 0.709 27,064 0.7065 1.27%
2017-05-16 0 1.580 1.580 1.600 1.540 1.570 256,000 398,120 1.5552 0.701 0.701 0.709 0.683 0.696 577,360 0.6896 1.94%
2017-05-15 0 1.550 1.550 1.570 1.550 1.550 8,000 12,400 1.5500 0.687 0.687 0.696 0.687 0.687 18,043 0.6873 -0.64%
2017-05-12 0 1.560 1.560 1.570 1.550 1.560 244,000 379,640 1.5559 0.692 0.692 0.696 0.687 0.692 550,296 0.6899 0.00%
2017-05-11 0 1.560 1.540 1.560 1.540 1.560 120,000 185,200 1.5433 0.692 0.683 0.692 0.683 0.692 270,638 0.6843 0.65%
2017-05-10 0 1.550 1.520 1.560 1.550 1.560 112,000 173,640 1.5504 0.687 0.674 0.692 0.687 0.692 252,595 0.6874 0.65%
2017-05-09 0 1.540 1.520 1.550 1.520 1.540 90,200 137,256 1.5217 0.683 0.674 0.687 0.674 0.683 203,429 0.6747 1.99%
2017-05-08 0 1.510 1.520 1.530 1.500 1.540 340,000 514,320 1.5127 0.670 0.674 0.678 0.665 0.683 766,806 0.6707 -3.21%
2017-05-05 0 1.560 1.560 1.570 1.560 1.590 244,000 383,320 1.5710 0.692 0.692 0.696 0.692 0.705 550,296 0.6966 -0.64%
2017-05-04 0 1.570 1.550 1.580 1.570 1.580 136,000 213,680 1.5712 0.696 0.687 0.701 0.696 0.701 306,723 0.6967 1.29%
2017-05-02 0 1.610 1.600 1.630 1.610 1.650 220,340 359,660 1.6323 0.687 0.683 0.696 0.687 0.704 516,172 0.6968 -3.59%
2017-04-28 0 1.670 1.650 1.670 1.660 1.680 229,560 382,631 1.6668 0.713 0.704 0.713 0.709 0.717 537,771 0.7115 3.09%
2017-04-27 0 1.620 1.620 1.630 1.620 1.630 48,340 78,460 1.6231 0.692 0.692 0.696 0.692 0.696 113,242 0.6929 -1.22%
2017-04-26 0 1.640 1.630 1.650 1.640 1.650 60,000 98,440 1.6407 0.700 0.696 0.704 0.700 0.704 140,557 0.7004 2.50%
2017-04-25 0 1.600 1.600 1.620 1.600 1.630 60,000 96,520 1.6087 0.683 0.683 0.692 0.683 0.696 140,557 0.6867 -0.62%
2017-04-24 0 1.610 1.610 1.620 1.590 1.620 128,000 204,920 1.6009 0.687 0.687 0.692 0.679 0.692 299,855 0.6834 1.26%
2017-04-21 0 1.590 1.590 1.600 1.590 1.620 93,390 150,554 1.6121 0.679 0.679 0.683 0.679 0.692 218,777 0.6882 -1.85%
2017-04-20 0 1.620 1.610 1.620 1.620 1.630 9,560 15,433 1.6143 0.692 0.687 0.692 0.692 0.696 22,395 0.6891 1.89%
2017-04-19 0 1.590 1.580 1.600 1.590 1.630 272,000 435,600 1.6015 0.679 0.674 0.683 0.679 0.696 637,191 0.6836 -1.24%
2017-04-18 0 1.610 1.600 1.610 1.580 1.620 148,000 236,520 1.5981 0.687 0.683 0.687 0.674 0.692 346,707 0.6822 2.55%
2017-04-13 0 1.570 1.560 1.580 1.550 1.580 492,000 770,680 1.5664 0.670 0.666 0.674 0.662 0.674 1,152,567 0.6687 0.64%
2017-04-12 0 1.560 1.530 1.560 1.520 1.560 17,560 27,084 1.5424 0.666 0.653 0.666 0.649 0.666 41,136 0.6584 0.65%
2017-04-11 0 1.550 1.530 1.550 1.520 1.550 144,000 219,760 1.5261 0.662 0.653 0.662 0.649 0.662 337,337 0.6515 0.65%
2017-04-10 0 1.540 1.540 1.550 1.540 1.550 92,000 142,400 1.5478 0.657 0.657 0.662 0.657 0.662 215,521 0.6607 -1.28%
2017-04-07 0 1.560 1.540 1.560 1.550 1.560 115,744 179,483 1.5507 0.666 0.657 0.666 0.662 0.666 271,144 0.6619 0.65%
2017-04-06 0 1.550 1.540 1.550 1.520 1.550 140,000 216,120 1.5437 0.662 0.657 0.662 0.649 0.662 327,966 0.6590 3.33%
2017-04-05 0 1.500 1.500 1.520 1.500 1.510 24,000 36,040 1.5017 0.640 0.640 0.649 0.640 0.645 56,223 0.6410 0.00%
2017-04-03 0 1.500 1.500 1.510 1.500 1.510 172,000 258,600 1.5035 0.640 0.640 0.645 0.640 0.645 402,930 0.6418 0.00%
2017-03-31 0 1.500 1.480 1.500 1.490 1.510 32,000 47,880 1.4963 0.640 0.632 0.640 0.636 0.645 74,964 0.6387 0.67%
2017-03-30 0 1.490 1.480 1.490 1.480 1.510 68,000 100,880 1.4835 0.636 0.632 0.636 0.632 0.645 159,298 0.6333 1.36%
2017-03-29 0 1.470 1.470 1.500 1.470 1.480 92,000 135,560 1.4735 0.628 0.628 0.640 0.628 0.632 215,521 0.6290 -0.68%
2017-03-28 0 1.480 1.470 1.500 1.480 1.490 52,000 77,160 1.4838 0.632 0.628 0.640 0.632 0.636 121,816 0.6334 -1.99%
2017-03-27 0 1.510 1.480 1.520 1.480 1.530 337,560 508,133 1.5053 0.645 0.632 0.649 0.632 0.653 790,773 0.6426 -1.31%
2017-03-24 0 1.530 1.510 1.530 1.470 1.530 508,000 761,880 1.4998 0.653 0.645 0.653 0.628 0.653 1,190,049 0.6402 4.79%
2017-03-23 0 1.460 1.450 1.460 1.440 1.460 60,340 87,276 1.4464 0.623 0.619 0.623 0.615 0.623 141,353 0.6174 0.69%
2017-03-22 0 1.450 1.440 1.450 1.450 1.450 200,000 290,000 1.4500 0.619 0.615 0.619 0.619 0.619 468,523 0.6190 0.69%
2017-03-21 0 1.440 1.440 1.460 - - 0 0 - 0.615 0.615 0.623 - - 0 - 0.00%
2017-03-20 0 1.440 1.440 1.460 1.440 1.480 192,000 279,440 1.4554 0.615 0.615 0.623 0.615 0.632 449,782 0.6213 -1.37%
2017-03-17 0 1.460 1.440 1.460 1.440 1.470 356,000 516,000 1.4494 0.623 0.615 0.623 0.615 0.628 833,971 0.6187 3.55%
2017-03-16 0 1.410 1.410 1.440 1.400 1.410 224,000 313,840 1.4011 0.602 0.602 0.615 0.598 0.602 524,746 0.5981 0.00%
2017-03-15 0 1.410 1.410 1.420 1.390 1.440 804,000 1,125,960 1.4004 0.602 0.602 0.606 0.593 0.615 1,883,463 0.5978 0.71%
2017-03-14 0 1.400 1.390 1.400 1.390 1.400 550,160 769,017 1.3978 0.598 0.593 0.598 0.593 0.598 1,288,813 0.5967 0.00%
2017-03-13 0 1.400 1.390 1.400 1.390 1.430 40,000 55,880 1.3970 0.598 0.593 0.598 0.593 0.610 93,705 0.5963 0.72%
2017-03-10 0 1.390 1.390 1.400 1.390 1.410 256,000 357,640 1.3970 0.593 0.593 0.598 0.593 0.602 599,710 0.5964 -1.42%
2017-03-09 0 1.410 1.390 1.410 1.420 1.420 6,340 8,909 1.4052 0.602 0.593 0.602 0.606 0.606 14,852 0.5998 -0.70%
2017-03-08 0 1.420 1.410 1.420 1.400 1.420 48,000 67,320 1.4025 0.606 0.602 0.606 0.598 0.606 112,446 0.5987 1.43%
2017-03-07 0 1.400 1.400 1.410 1.400 1.410 144,000 202,840 1.4086 0.598 0.598 0.602 0.598 0.602 337,337 0.6013 -1.41%
2017-03-06 0 1.420 1.410 1.420 1.420 1.440 84,000 119,480 1.4224 0.606 0.602 0.606 0.606 0.615 196,780 0.6072 0.00%
2017-03-03 0 1.420 1.410 1.450 1.410 1.440 252,000 358,120 1.4211 0.606 0.602 0.619 0.602 0.615 590,339 0.6066 0.71%
2017-03-02 0 1.410 1.390 1.410 1.380 1.420 108,000 152,840 1.4152 0.602 0.593 0.602 0.589 0.606 253,002 0.6041 0.71%
2017-03-01 0 1.400 1.380 1.400 1.380 1.410 428,000 596,400 1.3935 0.598 0.589 0.598 0.589 0.602 1,002,639 0.5948 2.19%
2017-02-28 0 1.370 1.370 1.390 1.360 1.410 500,000 696,680 1.3934 0.585 0.585 0.593 0.581 0.602 1,171,308 0.5948 -2.84%
2017-02-27 0 1.410 1.410 1.420 1.400 1.410 164,000 230,520 1.4056 0.602 0.602 0.606 0.598 0.602 384,189 0.6000 0.71%
2017-02-24 0 1.400 1.380 1.400 1.400 1.400 200,000 280,000 1.4000 0.598 0.589 0.598 0.598 0.598 468,523 0.5976 1.45%
2017-02-23 0 1.380 1.380 1.400 1.380 1.380 46,000 63,420 1.3787 0.589 0.589 0.598 0.589 0.589 107,760 0.5885 1.47%
2017-02-22 0 1.360 1.360 1.400 1.360 1.380 66,780 91,149 1.3649 0.581 0.581 0.598 0.581 0.589 156,440 0.5826 -1.45%
2017-02-21 0 1.380 1.370 1.400 1.370 1.380 433,180 597,343 1.3790 0.589 0.585 0.598 0.585 0.589 1,014,774 0.5886 -1.43%
2017-02-20 0 1.400 1.380 1.410 1.400 1.410 660,000 928,000 1.4061 0.598 0.589 0.602 0.598 0.602 1,546,126 0.6002 -1.41%
2017-02-17 0 1.420 1.410 1.430 1.400 1.420 184,000 259,960 1.4128 0.606 0.602 0.610 0.598 0.606 431,041 0.6031 -0.70%
2017-02-16 0 1.430 1.410 1.430 1.420 1.430 44,000 62,520 1.4209 0.610 0.602 0.610 0.606 0.610 103,075 0.6065 2.14%
2017-02-15 0 1.400 1.400 1.420 1.400 1.400 244,000 341,600 1.4000 0.598 0.598 0.606 0.598 0.598 571,598 0.5976 -1.41%
2017-02-14 0 1.420 1.410 1.430 - - 4,000 5,720 1.4300 0.606 0.602 0.610 - - 9,370 0.6104 0.00%
2017-02-13 0 1.420 1.410 1.430 1.390 1.420 540,000 757,320 1.4024 0.606 0.602 0.610 0.593 0.606 1,265,012 0.5987 2.90%
2017-02-10 0 1.380 1.370 1.390 1.370 1.410 232,000 323,240 1.3933 0.589 0.585 0.593 0.585 0.602 543,487 0.5948 -1.43%
2017-02-09 0 1.400 1.360 1.400 1.320 1.400 84,014 115,377 1.3733 0.598 0.581 0.598 0.563 0.598 196,813 0.5862 0.00%
2017-02-08 0 1.400 1.380 1.400 1.390 1.400 120,000 167,880 1.3990 0.598 0.589 0.598 0.593 0.598 281,114 0.5972 0.00%
2017-02-07 0 1.400 1.390 1.420 1.400 1.400 40,000 56,000 1.4000 0.598 0.593 0.606 0.598 0.598 93,705 0.5976 -2.10%
2017-02-06 0 1.430 1.390 1.430 1.400 1.450 141,560 201,552 1.4238 0.610 0.593 0.610 0.598 0.619 331,621 0.6078 0.00%
2017-02-03 0 1.430 1.410 1.440 1.410 1.430 292,000 414,920 1.4210 0.610 0.602 0.615 0.602 0.610 684,044 0.6066 2.14%
2017-02-02 0 1.400 1.390 1.400 1.380 1.400 40,000 55,760 1.3940 0.598 0.593 0.598 0.589 0.598 93,705 0.5951 2.19%
2017-02-01 0 1.370 1.370 1.410 1.370 1.460 1,004,000 1,418,140 1.4125 0.585 0.585 0.602 0.585 0.623 2,351,986 0.6030 -5.52%
2017-01-27 0 1.450 1.370 1.470 1.450 1.450 16,000 23,200 1.4500 0.619 0.585 0.628 0.619 0.619 37,482 0.6190 -1.36%
2017-01-26 0 1.470 1.450 1.470 1.450 1.470 260,000 379,200 1.4585 0.628 0.619 0.628 0.619 0.628 609,080 0.6226 0.00%
2017-01-25 0 1.470 1.450 1.470 1.450 1.480 242,828 355,644 1.4646 0.628 0.619 0.628 0.619 0.632 568,853 0.6252 -0.68%
2017-01-24 0 1.480 1.450 1.480 1.450 1.480 100,000 147,280 1.4728 0.632 0.619 0.632 0.619 0.632 234,262 0.6287 2.07%
2017-01-23 0 1.450 1.420 1.450 - - 0 0 - 0.619 0.606 0.619 - - 0 - 0.00%
2017-01-20 0 1.450 1.450 1.470 1.450 1.470 124,000 180,480 1.4555 0.619 0.619 0.628 0.619 0.628 290,484 0.6213 -1.36%
2017-01-19 0 1.470 1.450 1.470 1.460 1.480 884,000 1,299,680 1.4702 0.628 0.619 0.628 0.623 0.632 2,070,872 0.6276 0.00%
2017-01-18 0 1.470 1.460 1.480 1.460 1.470 204,000 299,760 1.4694 0.628 0.623 0.632 0.623 0.628 477,894 0.6273 0.00%
2017-01-17 0 1.470 1.450 1.470 1.430 1.470 424,000 616,720 1.4545 0.628 0.619 0.628 0.610 0.628 993,269 0.6209 1.38%
2017-01-16 0 1.450 1.430 1.460 1.430 1.460 684,000 983,600 1.4380 0.619 0.610 0.623 0.610 0.623 1,602,349 0.6138 0.00%
2017-01-13 0 1.450 1.430 1.450 1.390 1.460 1,534,580 2,191,828 1.4283 0.619 0.610 0.619 0.593 0.623 3,594,931 0.6097 4.32%
2017-01-12 0 1.390 1.380 1.400 1.390 1.400 170,000 236,240 1.3896 0.593 0.589 0.598 0.593 0.598 398,245 0.5932 0.72%
2017-01-11 0 1.380 1.370 1.390 1.370 1.390 888,000 1,225,960 1.3806 0.589 0.585 0.593 0.585 0.593 2,080,243 0.5893 0.00%
2017-01-10 0 1.380 1.360 1.380 1.360 1.390 155,740 213,814 1.3729 0.589 0.581 0.589 0.581 0.593 364,839 0.5861 0.73%
2017-01-09 0 1.370 1.360 1.370 1.340 1.380 2,504,000 3,373,840 1.3474 0.585 0.581 0.585 0.572 0.589 5,865,909 0.5752 0.74%
2017-01-06 0 1.360 1.350 1.360 1.350 1.380 2,124,000 2,867,880 1.3502 0.581 0.576 0.581 0.576 0.589 4,975,715 0.5764 1.49%
2017-01-05 0 1.340 1.330 1.340 1.330 1.380 2,612,000 3,510,000 1.3438 0.572 0.568 0.572 0.568 0.589 6,118,912 0.5736 -2.90%
2017-01-04 0 1.380 1.370 1.390 1.360 1.380 228,000 313,400 1.3746 0.589 0.585 0.593 0.581 0.589 534,116 0.5868 -1.43%
2017-01-03 0 1.400 1.360 1.400 1.350 1.420 1,125,900 1,552,527 1.3789 0.598 0.581 0.598 0.576 0.606 2,637,551 0.5886 3.70%
2016-12-30 0 1.350 1.320 1.350 1.350 1.350 4,000 5,400 1.3500 0.576 0.563 0.576 0.576 0.576 9,370 0.5763 0.75%
2016-12-29 0 1.340 1.320 1.340 1.310 1.340 80,000 105,520 1.3190 0.572 0.563 0.572 0.559 0.572 187,409 0.5630 0.00%
2016-12-28 0 1.340 1.310 1.340 1.300 1.350 924,000 1,231,320 1.3326 0.572 0.559 0.572 0.555 0.576 2,164,577 0.5689 3.08%
2016-12-23 0 1.300 1.300 1.330 1.300 1.300 47,800 61,988 1.2968 0.555 0.555 0.568 0.555 0.555 111,977 0.5536 0.00%
2016-12-22 0 1.300 1.300 1.320 1.300 1.300 17,900 23,213 1.2968 0.555 0.555 0.563 0.555 0.555 41,933 0.5536 -1.52%
2016-12-21 0 1.320 1.310 1.320 - - 0 0 - 0.563 0.559 0.563 - - 0 - 0.00%
2016-12-20 0 1.320 1.310 1.330 1.320 1.320 228,000 300,960 1.3200 0.563 0.559 0.568 0.563 0.563 534,116 0.5635 0.76%
2016-12-19 0 1.310 1.300 1.320 1.310 1.310 32,000 41,920 1.3100 0.559 0.555 0.563 0.559 0.559 74,964 0.5592 -1.50%
2016-12-16 0 1.330 1.300 1.330 1.300 1.330 1,814,800 2,412,636 1.3294 0.568 0.555 0.568 0.555 0.568 4,251,379 0.5675 0.00%
2016-12-15 0 1.330 1.310 1.330 1.310 1.330 532,000 706,840 1.3286 0.568 0.559 0.568 0.559 0.568 1,246,271 0.5672 0.00%
2016-12-14 0 1.330 1.310 1.340 1.310 1.330 432,000 573,920 1.3285 0.568 0.559 0.572 0.559 0.568 1,012,010 0.5671 0.76%
2016-12-13 0 1.320 1.290 1.330 1.310 1.320 92,000 121,360 1.3191 0.563 0.551 0.568 0.559 0.563 215,521 0.5631 0.76%
2016-12-12 0 1.310 1.280 1.320 - - 0 0 - 0.559 0.546 0.563 - - 0 - 0.00%
2016-12-09 0 1.310 1.280 1.330 - - 0 0 - 0.559 0.546 0.568 - - 0 - 0.00%
2016-12-08 0 1.310 1.280 1.330 - - 440 550 1.2500 0.559 0.546 0.568 - - 1,031 0.5336 0.00%
2016-12-07 0 1.310 1.300 1.330 1.290 1.340 1,056,340 1,372,225 1.2990 0.559 0.555 0.568 0.551 0.572 2,474,598 0.5545 -0.76%
2016-12-06 0 1.320 1.290 1.320 1.270 1.320 112,000 143,920 1.2850 0.563 0.551 0.563 0.542 0.563 262,373 0.5485 3.13%
2016-12-05 0 1.280 1.270 1.280 - - 0 0 - 0.546 0.542 0.546 - - 0 - 0.00%
2016-12-02 0 1.280 1.280 1.300 1.280 1.280 128,000 163,840 1.2800 0.546 0.546 0.555 0.546 0.546 299,855 0.5464 -1.54%
2016-12-01 0 1.300 1.280 1.310 1.280 1.300 36,680 47,316 1.2900 0.555 0.546 0.559 0.546 0.555 85,927 0.5507 -1.52%
2016-11-30 0 1.320 1.270 1.320 1.320 1.320 42,675 56,001 1.3123 0.563 0.542 0.563 0.563 0.563 99,971 0.5602 0.00%
2016-11-29 0 1.320 1.270 1.320 1.320 1.320 24,000 31,680 1.3200 0.563 0.542 0.563 0.563 0.563 56,223 0.5635 1.54%
2016-11-28 0 1.300 1.270 1.310 1.300 1.300 32,000 41,600 1.3000 0.555 0.542 0.559 0.555 0.555 74,964 0.5549 0.00%
2016-11-25 0 1.300 1.300 1.320 1.300 1.300 148,099 192,522 1.3000 0.555 0.555 0.563 0.555 0.555 346,939 0.5549 -1.52%
2016-11-24 0 1.320 1.310 1.320 - - 0 0 - 0.563 0.559 0.563 - - 0 - 0.00%
2016-11-23 0 1.320 1.300 1.320 1.300 1.320 120,000 157,000 1.3083 0.563 0.555 0.563 0.555 0.563 281,114 0.5585 1.54%
2016-11-22 0 1.300 1.300 1.310 1.300 1.310 1,600,000 2,082,760 1.3017 0.555 0.555 0.559 0.555 0.559 3,748,185 0.5557 0.00%
2016-11-21 0 1.300 1.290 1.310 - - 0 0 - 0.555 0.551 0.559 - - 0 - 0.00%
2016-11-18 0 1.300 1.300 1.310 1.300 1.300 1,624,000 2,111,200 1.3000 0.555 0.555 0.559 0.555 0.555 3,804,408 0.5549 -1.52%
2016-11-17 0 1.320 1.290 1.320 1.290 1.320 132,000 170,400 1.2909 0.563 0.551 0.563 0.551 0.563 309,225 0.5511 1.54%
2016-11-16 0 1.300 1.290 1.320 1.300 1.300 500,000 650,000 1.3000 0.555 0.551 0.563 0.555 0.555 1,171,308 0.5549 0.00%
2016-11-15 0 1.300 1.290 1.310 1.300 1.300 548,000 712,400 1.3000 0.555 0.551 0.559 0.555 0.555 1,283,753 0.5549 0.00%
2016-11-14 0 1.300 1.290 1.310 1.280 1.300 24,000 30,960 1.2900 0.555 0.551 0.559 0.546 0.555 56,223 0.5507 0.00%
2016-11-11 0 1.300 1.290 1.310 1.300 1.300 40,000 52,000 1.3000 0.555 0.551 0.559 0.555 0.555 93,705 0.5549 0.78%
2016-11-10 0 1.290 1.290 1.310 1.290 1.290 133,500 172,155 1.2896 0.551 0.551 0.559 0.551 0.551 312,739 0.5505 -0.77%
2016-11-09 0 1.300 1.270 1.320 - - 0 0 - 0.555 0.542 0.563 - - 0 - 0.00%
2016-11-08 0 1.300 1.280 1.310 1.260 1.300 232,000 299,000 1.2888 0.555 0.546 0.559 0.538 0.555 543,487 0.5502 2.36%
2016-11-07 0 1.270 1.260 1.300 1.270 1.270 24,000 30,480 1.2700 0.542 0.538 0.555 0.542 0.542 56,223 0.5421 0.00%
2016-11-04 0 1.270 1.270 1.300 1.270 1.270 20,000 25,400 1.2700 0.542 0.542 0.555 0.542 0.542 46,852 0.5421 0.00%
2016-11-03 0 1.270 1.270 1.290 1.260 1.330 738,237 949,073 1.2856 0.542 0.542 0.551 0.538 0.568 1,729,405 0.5488 -3.05%
2016-11-02 0 1.310 1.280 1.320 1.310 1.310 28,000 36,680 1.3100 0.559 0.546 0.563 0.559 0.559 65,593 0.5592 2.34%
2016-11-01 0 1.280 1.260 1.280 - - 0 0 - 0.546 0.538 0.546 - - 0 - 0.00%
2016-10-31 0 1.280 1.260 1.320 1.270 1.280 520,000 664,400 1.2777 0.546 0.538 0.563 0.542 0.546 1,218,160 0.5454 0.79%
2016-10-28 0 1.270 1.250 1.270 - - 0 0 - 0.542 0.534 0.542 - - 0 - 0.00%
2016-10-27 0 1.270 1.270 1.330 1.270 1.280 464,000 589,880 1.2713 0.542 0.542 0.568 0.542 0.546 1,086,974 0.5427 0.00%
2016-10-26 0 1.270 1.250 1.300 1.270 1.300 48,000 61,200 1.2750 0.542 0.534 0.555 0.542 0.555 112,446 0.5443 -3.79%
2016-10-25 0 1.320 1.270 1.320 - - 2,800 3,416 1.2200 0.563 0.542 0.563 - - 6,559 0.5208 0.00%
2016-10-24 0 1.320 1.290 1.320 1.300 1.330 28,000 36,840 1.3157 0.563 0.551 0.563 0.555 0.568 65,593 0.5616 -0.75%
2016-10-20 0 1.330 1.300 1.330 1.330 1.330 316,000 420,280 1.3300 0.568 0.555 0.568 0.568 0.568 740,267 0.5677 0.00%
2016-10-19 0 1.330 1.310 1.330 - - 0 0 - 0.568 0.559 0.568 - - 0 - 0.00%
2016-10-18 0 1.330 1.310 1.330 1.330 1.330 204,000 271,320 1.3300 0.568 0.559 0.568 0.568 0.568 477,894 0.5677 1.53%
2016-10-17 0 1.310 1.310 1.340 1.300 1.340 416,000 548,440 1.3184 0.559 0.559 0.572 0.555 0.572 974,528 0.5628 -0.76%
2016-10-14 0 1.320 1.310 1.340 1.320 1.330 404,000 536,320 1.3275 0.563 0.559 0.572 0.563 0.568 946,417 0.5667 -0.75%
2016-10-13 0 1.330 1.330 1.340 1.330 1.330 96,000 127,680 1.3300 0.568 0.568 0.572 0.568 0.568 224,891 0.5677 0.00%
2016-10-12 0 1.330 1.320 1.340 1.320 1.340 956,000 1,271,760 1.3303 0.568 0.563 0.572 0.563 0.572 2,239,540 0.5679 0.76%
2016-10-11 0 1.320 1.310 1.320 - - 0 0 - 0.563 0.559 0.563 - - 0 - 0.00%
2016-10-07 0 1.320 1.320 1.340 1.310 1.320 8,000 10,520 1.3150 0.563 0.563 0.572 0.559 0.563 18,741 0.5613 -1.49%
2016-10-06 0 1.340 1.320 1.340 1.340 1.340 4,000 5,360 1.3400 0.572 0.563 0.572 0.572 0.572 9,370 0.5720 0.75%
2016-10-05 0 1.330 1.330 1.340 1.320 1.320 92,000 123,040 1.3374 0.568 0.568 0.572 0.563 0.563 215,521 0.5709 0.00%
2016-10-04 0 1.330 1.330 1.340 1.320 1.330 136,000 180,720 1.3288 0.568 0.568 0.572 0.563 0.568 318,596 0.5672 1.53%
2016-10-03 0 1.310 1.310 1.340 1.310 1.310 8,340 10,915 1.3088 0.559 0.559 0.572 0.559 0.559 19,537 0.5587 -2.24%
2016-09-30 0 1.340 1.330 1.350 1.340 1.360 128,000 173,920 1.3588 0.572 0.568 0.576 0.572 0.581 299,855 0.5800 0.00%
2016-09-29 0 1.340 1.340 1.360 1.340 1.370 362,720 490,413 1.3520 0.572 0.572 0.581 0.572 0.585 849,714 0.5772 0.00%
2016-09-28 0 1.340 1.310 1.330 1.320 1.340 167,400 221,752 1.3247 0.572 0.559 0.568 0.563 0.572 392,154 0.5655 1.52%
2016-09-27 0 1.320 1.300 1.320 1.290 1.320 752,480 978,609 1.3005 0.563 0.555 0.563 0.551 0.563 1,762,771 0.5552 0.76%
2016-09-26 0 1.310 1.300 1.310 1.310 1.330 376,000 495,800 1.3186 0.559 0.555 0.559 0.559 0.568 880,823 0.5629 -1.50%
2016-09-23 0 1.330 1.330 1.340 1.320 1.350 424,000 564,400 1.3311 0.568 0.568 0.572 0.563 0.576 993,269 0.5682 0.00%
2016-09-22 0 1.330 1.330 1.340 1.310 1.350 468,000 621,680 1.3284 0.568 0.568 0.572 0.559 0.576 1,096,344 0.5670 2.31%
2016-09-21 0 1.300 1.290 1.300 1.280 1.320 24,340 31,498 1.2941 0.555 0.551 0.555 0.546 0.563 57,019 0.5524 0.78%
2016-09-20 0 1.290 1.280 1.310 1.270 1.290 104,000 132,160 1.2708 0.551 0.546 0.559 0.542 0.551 243,632 0.5425 -0.77%
2016-09-19 0 1.300 1.270 1.300 1.270 1.300 80,000 102,240 1.2780 0.555 0.542 0.555 0.542 0.555 187,409 0.5455 2.36%
2016-09-15 0 1.270 1.270 1.280 1.260 1.270 268,000 339,840 1.2681 0.542 0.542 0.546 0.538 0.542 627,821 0.5413 0.00%
2016-09-14 0 1.270 1.270 1.290 1.270 1.320 294,000 374,860 1.2750 0.542 0.542 0.551 0.542 0.563 688,729 0.5443 -3.05%
2016-09-13 0 1.310 1.270 1.310 1.270 1.310 20,140 26,052 1.2935 0.559 0.542 0.559 0.542 0.559 47,180 0.5522 1.55%
2016-09-12 0 1.290 1.260 1.290 1.260 1.300 89,700 113,948 1.2703 0.551 0.538 0.551 0.538 0.555 210,133 0.5423 1.57%
2016-09-09 0 1.270 1.270 1.300 1.270 1.330 84,000 108,600 1.2929 0.542 0.542 0.555 0.542 0.568 196,780 0.5519 0.79%
2016-09-08 0 1.260 1.260 1.300 1.260 1.290 64,000 80,800 1.2625 0.538 0.538 0.555 0.538 0.551 149,927 0.5389 1.20%
2016-09-07 0 1.270 1.260 1.270 1.260 1.280 183,720 233,329 1.2700 0.531 0.527 0.531 0.527 0.536 439,028 0.5315 0.79%
2016-09-06 0 1.260 1.250 1.260 1.260 1.280 108,000 136,480 1.2637 0.527 0.523 0.527 0.527 0.536 258,083 0.5288 0.80%
2016-09-05 0 1.250 1.250 1.270 1.250 1.270 156,000 196,600 1.2603 0.523 0.523 0.531 0.523 0.531 372,786 0.5274 0.00%
2016-09-02 0 1.250 1.250 1.260 1.250 1.280 244,000 306,000 1.2541 0.523 0.523 0.527 0.523 0.536 583,076 0.5248 -0.79%
2016-09-01 0 1.260 1.250 1.260 1.260 1.260 16,000 20,160 1.2600 0.527 0.523 0.527 0.527 0.527 38,234 0.5273 0.80%
2016-08-31 0 1.250 1.240 1.260 1.230 1.270 270,240 336,808 1.2463 0.523 0.519 0.527 0.515 0.531 645,781 0.5216 0.00%
2016-08-30 0 1.250 1.230 1.250 1.230 1.260 96,000 119,000 1.2396 0.523 0.515 0.523 0.515 0.527 229,407 0.5187 1.63%
2016-08-29 0 1.230 1.230 1.240 1.230 1.230 136,000 167,280 1.2300 0.515 0.515 0.519 0.515 0.515 324,993 0.5147 -1.60%
2016-08-26 0 1.250 1.230 1.250 1.160 1.260 1,964,000 2,373,200 1.2084 0.523 0.515 0.523 0.485 0.527 4,693,284 0.5057 -3.85%
2016-08-25 0 1.300 1.300 1.320 1.280 1.300 220,000 284,200 1.2918 0.544 0.544 0.552 0.536 0.544 525,724 0.5406 -1.52%
2016-08-24 0 1.320 1.320 1.330 1.310 1.330 212,000 279,400 1.3179 0.552 0.552 0.557 0.548 0.557 506,607 0.5515 -1.49%
2016-08-23 0 1.340 1.340 1.360 1.330 1.340 24,000 32,040 1.3350 0.561 0.561 0.569 0.557 0.561 57,352 0.5587 0.00%
2016-08-22 0 1.340 1.340 1.350 1.340 1.380 245,100 334,641 1.3653 0.561 0.561 0.565 0.561 0.577 585,705 0.5713 -1.47%
2016-08-19 0 1.360 1.360 1.380 1.360 1.360 69,600 94,624 1.3595 0.569 0.569 0.577 0.569 0.569 166,320 0.5689 0.00%
2016-08-18 0 1.360 1.360 1.370 1.360 1.380 136,000 185,040 1.3606 0.569 0.569 0.573 0.569 0.577 324,993 0.5694 0.00%
2016-08-17 0 1.360 1.360 1.390 1.360 1.390 200,000 272,640 1.3632 0.569 0.569 0.582 0.569 0.582 477,931 0.5705 0.00%
2016-08-16 0 1.360 1.360 1.370 1.360 1.360 380,000 516,800 1.3600 0.569 0.569 0.573 0.569 0.569 908,069 0.5691 -2.16%
2016-08-15 0 1.390 1.370 1.390 1.370 1.400 372,000 516,120 1.3874 0.582 0.573 0.582 0.573 0.586 888,952 0.5806 1.46%
2016-08-12 0 1.370 1.360 1.370 1.360 1.380 308,000 420,960 1.3668 0.573 0.569 0.573 0.569 0.577 736,014 0.5719 0.74%
2016-08-11 0 1.360 1.360 1.380 1.350 1.400 1,392,000 1,900,280 1.3651 0.569 0.569 0.577 0.565 0.586 3,326,401 0.5713 0.74%
2016-08-10 0 1.350 1.330 1.350 1.330 1.360 16,000 21,560 1.3475 0.565 0.557 0.565 0.557 0.569 38,234 0.5639 1.50%
2016-08-09 0 1.330 1.320 1.330 1.330 1.330 60,000 79,800 1.3300 0.557 0.552 0.557 0.557 0.557 143,379 0.5566 -0.75%
2016-08-08 0 1.340 1.320 1.340 1.320 1.350 136,000 182,720 1.3435 0.561 0.552 0.561 0.552 0.565 324,993 0.5622 0.00%
2016-08-05 0 1.340 1.330 1.340 1.330 1.340 192,000 257,200 1.3396 0.561 0.557 0.561 0.557 0.561 458,814 0.5606 0.75%
2016-08-04 0 1.330 1.320 1.340 1.310 1.340 2,317,900 3,064,291 1.3220 0.557 0.552 0.561 0.548 0.561 5,538,984 0.5532 2.31%
2016-08-03 0 1.300 1.290 1.320 1.300 1.310 684,000 890,200 1.3015 0.544 0.540 0.552 0.544 0.548 1,634,525 0.5446 0.00%
2016-08-01 0 1.300 1.300 1.340 1.300 1.310 120,000 156,800 1.3067 0.544 0.544 0.561 0.544 0.548 286,759 0.5468 -0.76%
2016-07-29 0 1.310 1.310 1.330 1.310 1.340 112,000 146,840 1.3111 0.548 0.548 0.557 0.548 0.561 267,641 0.5486 0.00%
2016-07-28 0 1.310 1.300 1.320 - - 0 0 - 0.548 0.544 0.552 - - 0 - 0.00%
2016-07-27 0 1.310 1.300 1.310 1.310 1.330 60,000 79,640 1.3273 0.548 0.544 0.548 0.548 0.557 143,379 0.5554 0.00%
2016-07-26 0 1.310 1.310 1.320 1.300 1.340 155,800 203,864 1.3085 0.548 0.548 0.552 0.544 0.561 372,308 0.5476 -0.76%
2016-07-25 0 1.320 1.300 1.320 1.300 1.340 165,945 216,750 1.3062 0.552 0.544 0.552 0.544 0.561 396,551 0.5466 0.76%
2016-07-22 0 1.310 1.300 1.310 1.310 1.310 24,000 31,440 1.3100 0.548 0.544 0.548 0.548 0.548 57,352 0.5482 0.00%
2016-07-21 0 1.310 1.310 1.320 1.310 1.340 172,000 226,480 1.3167 0.548 0.548 0.552 0.548 0.561 411,021 0.5510 -0.76%
2016-07-20 0 1.320 1.290 1.320 1.290 1.340 411,800 540,784 1.3132 0.552 0.540 0.552 0.540 0.561 984,060 0.5495 -1.49%
2016-07-19 0 1.340 1.310 1.340 1.290 1.360 1,913,900 2,528,973 1.3214 0.561 0.548 0.561 0.540 0.569 4,573,563 0.5530 3.88%
2016-07-18 0 1.290 1.270 1.290 1.270 1.300 104,000 132,320 1.2723 0.540 0.531 0.540 0.531 0.544 248,524 0.5324 2.38%
2016-07-15 0 1.260 1.260 1.300 1.260 1.270 152,280 193,224 1.2689 0.527 0.527 0.544 0.527 0.531 363,897 0.5310 -0.79%
2016-07-14 0 1.270 1.270 1.280 1.260 1.270 84,820 106,888 1.2602 0.531 0.531 0.536 0.527 0.531 202,691 0.5273 0.00%
2016-07-13 0 1.270 1.290 1.300 1.270 1.300 704,000 902,720 1.2823 0.531 0.540 0.544 0.531 0.544 1,682,318 0.5366 -1.55%
2016-07-12 0 1.290 1.270 1.290 1.260 1.320 328,400 418,762 1.2752 0.540 0.531 0.540 0.527 0.552 784,763 0.5336 2.38%
2016-07-11 0 1.260 1.260 1.280 1.260 1.280 24,000 30,400 1.2667 0.527 0.527 0.536 0.527 0.536 57,352 0.5301 -1.56%
2016-07-08 0 1.280 1.270 1.290 1.260 1.280 132,000 168,680 1.2779 0.536 0.531 0.540 0.527 0.536 315,435 0.5348 0.79%
2016-07-07 0 1.270 1.250 1.270 1.270 1.270 200,000 254,000 1.2700 0.531 0.523 0.531 0.531 0.531 477,931 0.5315 0.00%
2016-07-06 0 1.270 1.250 1.270 1.270 1.270 24,000 30,480 1.2700 0.531 0.523 0.531 0.531 0.531 57,352 0.5315 0.00%
2016-07-05 0 1.270 1.240 1.270 1.250 1.270 793,560 994,927 1.2538 0.531 0.519 0.531 0.523 0.531 1,896,335 0.5247 2.42%
2016-07-04 0 1.240 1.240 1.250 1.230 1.240 68,000 83,840 1.2329 0.519 0.519 0.523 0.515 0.519 162,497 0.5159 0.81%
2016-06-30 0 1.230 1.220 1.250 1.210 1.240 592,000 728,840 1.2311 0.515 0.511 0.523 0.506 0.519 1,414,676 0.5152 1.65%
2016-06-29 0 1.210 1.210 1.220 1.210 1.210 48,000 58,080 1.2100 0.506 0.506 0.511 0.506 0.506 114,703 0.5063 0.00%
2016-06-28 0 1.210 1.210 1.220 1.210 1.210 400,000 484,000 1.2100 0.506 0.506 0.511 0.506 0.506 955,862 0.5063 0.00%
2016-06-27 0 1.210 1.210 1.220 1.210 1.240 228,240 279,726 1.2256 0.506 0.506 0.511 0.506 0.519 545,415 0.5129 -4.72%
2016-06-24 0 1.270 1.240 1.270 1.240 1.270 31,120 38,584 1.2398 0.531 0.519 0.531 0.519 0.531 74,366 0.5188 1.60%
2016-06-23 0 1.250 1.250 1.260 1.250 1.250 116,000 145,480 1.2541 0.523 0.523 0.527 0.523 0.523 277,200 0.5248 0.00%
2016-06-22 0 1.250 1.240 1.250 1.240 1.250 512,000 638,600 1.2473 0.523 0.519 0.523 0.519 0.523 1,223,504 0.5219 0.81%
2016-06-21 0 1.240 1.230 1.250 1.230 1.250 88,000 109,240 1.2414 0.519 0.515 0.523 0.515 0.523 210,290 0.5195 0.81%
2016-06-20 0 1.230 1.220 1.240 1.230 1.240 52,000 64,080 1.2323 0.515 0.511 0.519 0.515 0.519 124,262 0.5157 -0.81%
2016-06-17 0 1.240 1.230 1.250 1.230 1.240 116,000 143,360 1.2359 0.519 0.515 0.523 0.515 0.519 277,200 0.5172 -0.80%
2016-06-16 0 1.250 1.230 1.250 1.230 1.250 16,000 19,840 1.2400 0.523 0.515 0.523 0.515 0.523 38,234 0.5189 0.00%
2016-06-15 0 1.250 1.240 1.250 1.250 1.250 132,000 165,000 1.2500 0.523 0.519 0.523 0.523 0.523 315,435 0.5231 -0.79%
2016-06-14 0 1.260 1.250 1.260 1.250 1.260 96,000 120,160 1.2517 0.527 0.523 0.527 0.523 0.527 229,407 0.5238 0.00%
2016-06-13 0 1.260 1.260 1.270 1.250 1.280 120,000 151,440 1.2620 0.527 0.527 0.531 0.523 0.536 286,759 0.5281 -1.56%
2016-06-10 0 1.280 1.270 1.280 1.260 1.280 96,000 121,600 1.2667 0.536 0.531 0.536 0.527 0.536 229,407 0.5301 2.40%
2016-06-08 0 1.250 1.250 1.280 1.250 1.270 310,750 392,302 1.2624 0.523 0.523 0.536 0.523 0.531 742,586 0.5283 -2.34%
2016-06-07 0 1.280 1.270 1.280 1.260 1.280 112,000 142,160 1.2693 0.536 0.531 0.536 0.527 0.536 267,641 0.5312 0.79%
2016-06-06 0 1.270 1.260 1.270 1.260 1.270 68,000 86,320 1.2694 0.531 0.527 0.531 0.527 0.531 162,497 0.5312 -0.78%
2016-06-03 0 1.280 1.270 1.280 1.270 1.280 51,600 65,824 1.2757 0.536 0.531 0.536 0.531 0.536 123,306 0.5338 0.79%
2016-06-02 0 1.270 1.270 1.280 1.260 1.320 709,560 907,510 1.2790 0.531 0.531 0.536 0.527 0.552 1,695,604 0.5352 1.60%
2016-06-01 0 1.250 1.250 1.260 1.240 1.250 64,000 79,400 1.2406 0.523 0.523 0.527 0.519 0.523 152,938 0.5192 0.00%
2016-05-31 0 1.250 1.240 1.260 1.240 1.250 280,000 349,600 1.2486 0.523 0.519 0.527 0.519 0.523 669,104 0.5225 0.00%
2016-05-30 0 1.250 1.240 1.260 1.250 1.250 60,000 75,000 1.2500 0.523 0.519 0.527 0.523 0.523 143,379 0.5231 -0.79%
2016-05-27 0 1.260 1.240 1.260 1.260 1.270 40,000 50,720 1.2680 0.527 0.519 0.527 0.527 0.531 95,586 0.5306 0.00%
2016-05-26 0 1.260 1.240 1.260 1.260 1.270 100,000 126,600 1.2660 0.527 0.519 0.527 0.527 0.531 238,966 0.5298 -0.79%
2016-05-25 0 1.270 1.250 1.270 1.250 1.280 368,000 467,000 1.2690 0.531 0.523 0.531 0.523 0.536 879,393 0.5310 0.00%
2016-05-24 0 1.270 1.230 1.270 1.230 1.270 504,280 628,050 1.2454 0.531 0.515 0.531 0.515 0.531 1,205,056 0.5212 3.25%
2016-05-23 0 1.230 1.220 1.240 1.220 1.240 343,800 422,638 1.2293 0.515 0.511 0.519 0.511 0.519 821,564 0.5144 0.82%
2016-05-20 0 1.220 1.220 1.240 1.220 1.250 280,000 343,640 1.2273 0.511 0.511 0.519 0.511 0.523 669,104 0.5136 -0.81%
2016-05-19 0 1.230 1.220 1.230 1.220 1.250 380,000 464,640 1.2227 0.515 0.511 0.515 0.511 0.523 908,069 0.5117 0.82%
2016-05-18 0 1.220 1.210 1.220 1.220 1.230 318,940 389,947 1.2226 0.511 0.506 0.511 0.511 0.515 762,157 0.5116 0.00%
2016-05-17 0 1.220 1.220 1.230 1.210 1.250 108,000 132,360 1.2256 0.511 0.511 0.515 0.506 0.523 258,083 0.5129 0.00%
2016-05-16 0 1.220 1.210 1.220 1.210 1.240 116,093 141,309 1.2172 0.511 0.506 0.511 0.506 0.519 277,422 0.5094 0.83%
2016-05-13 0 1.210 1.200 1.210 - - 0 0 - 0.506 0.502 0.506 - - 0 - -2.42%
2016-05-12 0 1.240 1.210 1.240 1.240 1.240 32,400 40,160 1.2395 0.519 0.506 0.519 0.519 0.519 77,425 0.5187 3.33%
2016-05-11 0 1.200 1.200 1.230 1.200 1.230 248,000 301,920 1.2174 0.502 0.502 0.515 0.502 0.515 592,635 0.5095 1.69%
2016-05-10 0 1.180 1.180 1.210 1.180 1.200 204,000 244,240 1.1973 0.494 0.494 0.506 0.494 0.502 487,490 0.5010 -1.67%
2016-05-09 0 1.200 1.160 1.200 1.160 1.200 415,600 491,872 1.1835 0.502 0.485 0.502 0.485 0.502 993,141 0.4953 3.45%
2016-05-06 0 1.160 1.150 1.160 1.150 1.190 113,700 132,544 1.1657 0.485 0.481 0.485 0.481 0.498 271,704 0.4878 -0.85%
2016-05-05 0 1.170 1.150 1.170 1.150 1.170 72,000 82,920 1.1517 0.490 0.481 0.490 0.481 0.490 172,055 0.4819 0.00%
2016-05-04 0 1.170 1.140 1.170 1.140 1.170 1,416,000 1,627,520 1.1494 0.490 0.477 0.490 0.477 0.490 3,383,753 0.4810 -2.50%
2016-05-03 0 1.200 1.170 1.200 1.200 1.220 188,012 226,013 1.2021 0.502 0.490 0.502 0.502 0.511 449,284 0.5031 0.42%
2016-04-29 0 1.240 1.240 1.260 1.230 1.260 619,600 774,716 1.2503 0.500 0.500 0.508 0.496 0.508 1,536,387 0.5042 -0.80%
2016-04-28 0 1.250 1.250 1.260 1.250 1.250 61,900 77,299 1.2488 0.504 0.504 0.508 0.504 0.504 153,490 0.5036 0.00%
2016-04-27 0 1.250 1.240 1.260 1.250 1.270 96,000 120,480 1.2550 0.504 0.500 0.508 0.504 0.512 238,046 0.5061 -0.79%
2016-04-26 0 1.260 1.230 1.260 1.220 1.260 124,800 155,104 1.2428 0.508 0.496 0.508 0.492 0.508 309,459 0.5012 1.61%
2016-04-25 0 1.240 1.190 1.240 1.250 1.250 32,000 40,000 1.2500 0.500 0.480 0.500 0.504 0.504 79,349 0.5041 1.64%
2016-04-22 0 1.220 1.190 1.220 1.170 1.220 193,780 230,116 1.1875 0.492 0.480 0.492 0.472 0.492 480,505 0.4789 3.39%
2016-04-21 0 1.180 1.180 1.230 1.180 1.250 2,076,250 2,495,025 1.2017 0.476 0.476 0.496 0.476 0.504 5,148,359 0.4846 -0.84%
2016-04-20 0 1.190 1.170 1.190 1.170 1.190 104,000 123,440 1.1869 0.480 0.472 0.480 0.472 0.480 257,883 0.4787 0.00%
2016-04-19 0 1.190 1.160 1.190 1.150 1.210 576,000 685,160 1.1895 0.480 0.468 0.480 0.464 0.488 1,428,274 0.4797 6.25%
2016-04-18 0 1.120 1.120 1.180 1.120 1.170 1,180,760 1,355,266 1.1478 0.452 0.452 0.476 0.452 0.472 2,927,863 0.4629 0.00%
2016-04-15 0 1.120 1.130 1.190 1.110 1.190 2,948,000 3,372,800 1.1441 0.452 0.456 0.480 0.448 0.480 7,309,988 0.4614 0.90%
2016-04-14 0 1.110 1.110 1.150 1.100 1.150 1,772,000 2,004,080 1.1310 0.448 0.448 0.464 0.444 0.464 4,393,927 0.4561 0.91%
2016-04-13 0 1.100 1.100 1.120 1.090 1.170 760,000 850,320 1.1188 0.444 0.444 0.452 0.440 0.472 1,884,529 0.4512 1.85%
2016-04-12 0 1.080 1.080 1.110 1.080 1.120 1,220,000 1,354,760 1.1105 0.436 0.436 0.448 0.436 0.452 3,025,165 0.4478 -3.57%
2016-04-11 0 1.120 1.120 1.130 1.080 1.120 60,000 66,120 1.1020 0.452 0.452 0.456 0.436 0.452 148,779 0.4444 2.75%
2016-04-08 0 1.090 1.090 1.110 1.070 1.100 156,000 169,360 1.0856 0.440 0.440 0.448 0.432 0.444 386,824 0.4378 -0.91%
2016-04-07 0 1.100 1.090 1.120 1.060 1.110 1,764,000 1,930,880 1.0946 0.444 0.440 0.452 0.427 0.448 4,374,090 0.4414 0.92%
2016-04-06 0 1.090 1.110 1.170 1.080 1.180 912,000 1,034,880 1.1347 0.440 0.448 0.472 0.436 0.476 2,261,434 0.4576 -6.03%
2016-04-05 0 1.160 1.150 1.160 1.160 1.180 320,000 373,920 1.1685 0.468 0.464 0.468 0.468 0.476 793,486 0.4712 -1.69%
2016-04-01 0 1.180 1.170 1.180 1.180 1.180 400,000 472,000 1.1800 0.476 0.472 0.476 0.476 0.476 991,857 0.4759 0.00%
2016-03-31 0 1.180 1.170 1.180 1.160 1.220 512,000 603,560 1.1788 0.476 0.472 0.476 0.468 0.492 1,269,577 0.4754 -1.67%
2016-03-30 0 1.200 1.190 1.200 1.170 1.240 124,000 148,040 1.1939 0.484 0.480 0.484 0.472 0.500 307,476 0.4815 1.69%
2016-03-29 0 1.180 1.170 1.180 1.170 1.180 84,000 98,320 1.1705 0.476 0.472 0.476 0.472 0.476 208,290 0.4720 2.61%
2016-03-24 0 1.150 1.140 1.150 1.150 1.150 8,000 9,200 1.1500 0.464 0.460 0.464 0.464 0.464 19,837 0.4638 0.88%
2016-03-23 0 1.140 1.140 1.160 1.140 1.140 44,000 50,160 1.1400 0.460 0.460 0.468 0.460 0.460 109,104 0.4597 0.00%
2016-03-22 0 1.140 1.140 1.160 1.140 1.170 17,900 20,509 1.1458 0.460 0.460 0.468 0.460 0.472 44,386 0.4621 -2.56%
2016-03-21 0 1.170 1.130 1.170 1.120 1.170 456,680 516,581 1.1312 0.472 0.456 0.472 0.452 0.472 1,132,403 0.4562 3.54%
2016-03-18 0 1.130 1.120 1.130 1.130 1.140 612,000 691,840 1.1305 0.456 0.452 0.456 0.456 0.460 1,517,542 0.4559 -0.88%
2016-03-17 0 1.140 1.120 1.140 1.120 1.150 1,546,950 1,732,775 1.1201 0.460 0.452 0.460 0.452 0.464 3,835,884 0.4517 1.79%
2016-03-16 0 1.120 1.120 1.140 1.110 1.120 52,000 58,040 1.1162 0.452 0.452 0.460 0.448 0.452 128,941 0.4501 0.00%
2016-03-15 0 1.120 1.110 1.130 - - 0 0 - 0.452 0.448 0.456 - - 0 - 0.00%
2016-03-14 0 1.120 1.120 1.140 1.120 1.120 196,000 219,400 1.1194 0.452 0.452 0.460 0.452 0.452 486,010 0.4514 0.00%
2016-03-11 0 1.120 1.120 1.150 1.120 1.120 12,000 13,440 1.1200 0.452 0.452 0.464 0.452 0.452 29,756 0.4517 -2.61%
2016-03-10 0 1.150 1.110 1.150 - - 0 0 - 0.464 0.448 0.464 - - 0 - 0.00%
2016-03-09 0 1.150 1.110 1.150 - - 0 0 - 0.464 0.448 0.464 - - 0 - 0.00%
2016-03-08 0 1.150 1.120 1.150 1.150 1.150 4,000 4,600 1.1500 0.464 0.452 0.464 0.464 0.464 9,919 0.4638 2.68%
2016-03-07 0 1.120 1.120 1.150 1.110 1.120 256,340 286,927 1.1193 0.452 0.452 0.464 0.448 0.452 635,632 0.4514 0.00%
2016-03-04 0 1.120 1.120 1.140 1.100 1.110 260,000 288,640 1.1102 0.452 0.452 0.460 0.444 0.448 644,707 0.4477 -3.45%
2016-03-03 0 1.160 1.140 1.160 1.140 1.160 428,000 492,720 1.1512 0.468 0.460 0.468 0.460 0.468 1,061,287 0.4643 1.75%
2016-03-02 0 1.140 1.140 1.160 1.130 1.180 168,469 192,676 1.1437 0.460 0.460 0.468 0.456 0.476 417,743 0.4612 1.79%
2016-03-01 0 1.120 1.120 1.130 1.090 1.170 1,087,298 1,215,703 1.1181 0.452 0.452 0.456 0.440 0.472 2,696,111 0.4509 8.74%
2016-02-29 0 1.030 1.010 1.060 - - 0 0 - 0.415 0.407 0.427 - - 0 - 0.00%
2016-02-26 0 1.030 1.010 1.070 0.990 1.060 449,061 451,341 1.0051 0.415 0.407 0.432 0.399 0.427 1,113,511 0.4053 4.04%
2016-02-25 0 0.990 0.990 1.000 0.990 1.010 285,020 285,339 1.0011 0.399 0.399 0.403 0.399 0.407 706,748 0.4037 -2.94%
2016-02-24 0 1.020 1.010 1.020 1.020 1.020 372,000 379,440 1.0200 0.411 0.407 0.411 0.411 0.411 922,427 0.4113 -1.92%
2016-02-23 0 1.040 1.040 1.070 - - 0 0 - 0.419 0.419 0.432 - - 0 - 0.00%
2016-02-22 0 1.040 1.040 1.080 1.030 1.030 32,000 32,960 1.0300 0.419 0.419 0.436 0.415 0.415 79,349 0.4154 1.96%
2016-02-19 0 1.020 1.020 1.050 1.020 1.020 60,000 61,200 1.0200 0.411 0.411 0.423 0.411 0.411 148,779 0.4113 0.00%
2016-02-18 0 1.020 1.020 1.050 - - 0 0 - 0.411 0.411 0.423 - - 0 - 2.00%
2016-02-17 0 1.000 1.000 1.050 - - 0 0 - 0.403 0.403 0.423 - - 0 - 0.00%
2016-02-16 0 1.000 1.000 1.090 1.000 1.000 8,000 8,000 1.0000 0.403 0.403 0.440 0.403 0.403 19,837 0.4033 -0.99%
2016-02-15 0 1.010 1.000 1.090 1.000 1.010 192,000 192,720 1.0038 0.407 0.403 0.440 0.403 0.407 476,091 0.4048 1.00%
2016-02-12 0 1.000 0.990 1.080 1.000 1.000 72,000 72,000 1.0000 0.403 0.399 0.436 0.403 0.403 178,534 0.4033 0.00%
2016-02-11 0 1.000 0.990 1.000 1.000 1.010 8,000 8,040 1.0050 0.403 0.399 0.403 0.403 0.407 19,837 0.4053 -0.99%
2016-02-05 0 1.010 1.010 1.030 1.010 1.010 4,000 4,040 1.0100 0.407 0.407 0.415 0.407 0.407 9,919 0.4073 0.00%
2016-02-04 0 1.010 1.010 1.030 - - 0 0 - 0.407 0.407 0.415 - - 0 - 0.00%
2016-02-03 0 1.010 1.000 1.050 1.010 1.010 44,000 44,440 1.0100 0.407 0.403 0.423 0.407 0.407 109,104 0.4073 -7.34%
2016-02-02 0 1.090 1.010 1.090 0.980 1.090 202,267 202,453 1.0009 0.440 0.407 0.440 0.395 0.440 501,550 0.4037 11.22%
2016-02-01 0 0.980 0.980 1.020 0.980 0.980 120,000 117,600 0.9800 0.395 0.395 0.411 0.395 0.395 297,557 0.3952 2.08%
2016-01-29 0 0.960 0.960 0.980 0.960 0.980 32,000 30,840 0.9638 0.387 0.387 0.395 0.387 0.395 79,349 0.3887 -2.04%
2016-01-28 0 0.980 0.970 1.040 0.980 0.990 28,000 27,560 0.9843 0.395 0.391 0.419 0.395 0.399 69,430 0.3969 -1.01%
2016-01-27 0 0.990 0.990 1.000 0.990 0.990 20,000 19,800 0.9900 0.399 0.399 0.403 0.399 0.399 49,593 0.3993 0.00%
2016-01-26 0 0.990 0.980 0.990 0.990 1.000 508,000 503,960 0.9920 0.399 0.395 0.399 0.399 0.403 1,259,659 0.4001 0.00%
2016-01-25 0 0.990 0.990 1.010 0.980 1.010 197,300 195,555 0.9912 0.399 0.399 0.407 0.395 0.407 489,234 0.3997 -1.98%
2016-01-22 0 1.010 1.000 1.050 1.010 1.010 32,000 32,320 1.0100 0.407 0.403 0.423 0.407 0.407 79,349 0.4073 1.00%
2016-01-21 0 1.000 0.980 1.060 1.000 1.010 164,000 165,000 1.0061 0.403 0.395 0.427 0.403 0.407 406,661 0.4057 -0.99%
2016-01-20 0 1.010 1.010 1.060 1.010 1.060 65,900 67,702 1.0273 0.407 0.407 0.427 0.407 0.427 163,408 0.4143 -0.98%
2016-01-19 0 1.020 1.020 1.060 1.020 1.020 20,000 20,400 1.0200 0.411 0.411 0.427 0.411 0.411 49,593 0.4113 0.99%
2016-01-18 0 1.010 1.010 1.050 1.010 1.050 338,000 349,280 1.0334 0.407 0.407 0.423 0.407 0.423 838,119 0.4167 -3.81%
2016-01-15 0 1.050 1.040 1.050 1.050 1.050 60,000 63,000 1.0500 0.423 0.419 0.423 0.423 0.423 148,779 0.4234 0.00%
2016-01-14 0 1.050 1.040 1.050 1.030 1.050 216,000 224,640 1.0400 0.423 0.419 0.423 0.415 0.423 535,603 0.4194 0.00%
2016-01-13 0 1.050 1.050 1.090 1.050 1.050 12,000 12,600 1.0500 0.423 0.423 0.440 0.423 0.423 29,756 0.4234 0.96%
2016-01-12 0 1.040 1.040 1.050 1.040 1.050 44,000 45,800 1.0409 0.419 0.419 0.423 0.419 0.423 109,104 0.4198 -0.95%
2016-01-11 0 1.050 1.030 1.050 1.050 1.060 176,340 185,426 1.0515 0.423 0.415 0.423 0.423 0.427 437,260 0.4241 -1.87%
2016-01-08 0 1.070 1.070 1.100 - - 0 0 - 0.432 0.432 0.444 - - 0 - 0.94%
2016-01-07 0 1.060 1.060 1.080 1.060 1.090 312,000 334,560 1.0723 0.427 0.427 0.436 0.427 0.440 773,649 0.4324 -1.85%
2016-01-06 0 1.080 1.080 1.100 - - 0 0 - 0.436 0.436 0.444 - - 0 - 0.00%
2016-01-05 0 1.080 1.070 1.080 1.070 1.100 124,000 134,280 1.0829 0.436 0.432 0.436 0.432 0.444 307,476 0.4367 0.00%
2016-01-04 0 1.080 1.070 1.080 - - 0 0 - 0.436 0.432 0.436 - - 0 - -0.92%
2015-12-31 0 1.090 1.070 1.110 - - 0 0 - 0.440 0.432 0.448 - - 0 - 0.00%
2015-12-30 0 1.090 1.080 1.100 - - 0 0 - 0.440 0.436 0.444 - - 0 - 0.00%
2015-12-29 0 1.090 1.080 1.110 1.090 1.090 75,800 82,470 1.0880 0.440 0.436 0.448 0.440 0.440 187,957 0.4388 0.00%
2015-12-28 0 1.090 1.080 1.090 1.080 1.090 132,000 142,840 1.0821 0.440 0.436 0.440 0.436 0.440 327,313 0.4364 0.93%
2015-12-24 0 1.080 1.080 1.100 - - 0 0 - 0.436 0.436 0.444 - - 0 - 0.00%
2015-12-23 0 1.080 1.080 1.100 1.080 1.080 78,435 84,636 1.0791 0.436 0.436 0.444 0.436 0.436 194,491 0.4352 0.00%
2015-12-22 0 1.080 1.080 1.090 - - 0 0 - 0.436 0.436 0.440 - - 0 - 0.00%
2015-12-21 0 1.080 1.070 1.100 1.080 1.080 64,000 69,120 1.0800 0.436 0.432 0.444 0.436 0.436 158,697 0.4355 0.00%
2015-12-18 0 1.080 1.070 1.110 1.080 1.080 136,000 146,880 1.0800 0.436 0.432 0.448 0.436 0.436 337,231 0.4355 -1.82%
2015-12-17 0 1.100 1.070 1.100 1.070 1.100 307,475 332,454 1.0812 0.444 0.432 0.444 0.432 0.444 762,428 0.4360 0.92%
2015-12-16 0 1.090 1.090 1.110 - - 0 0 - 0.440 0.440 0.448 - - 0 - 0.00%
2015-12-15 0 1.090 1.090 1.100 1.090 1.110 76,000 83,360 1.0968 0.440 0.440 0.444 0.440 0.448 188,453 0.4423 0.00%
2015-12-14 0 1.090 1.080 1.100 1.080 1.100 101,151 110,248 1.0899 0.440 0.436 0.444 0.436 0.444 250,818 0.4396 -0.91%
2015-12-11 0 1.100 1.080 1.100 1.100 1.110 687,442 761,837 1.1082 0.444 0.436 0.444 0.444 0.448 1,704,611 0.4469 -1.79%
2015-12-10 0 1.120 1.110 1.130 1.110 1.150 380,000 426,280 1.1218 0.452 0.448 0.456 0.448 0.464 942,264 0.4524 0.00%
2015-12-09 0 1.120 1.120 1.150 1.120 1.120 100,000 112,000 1.1200 0.452 0.452 0.464 0.452 0.452 247,964 0.4517 0.00%
2015-12-08 0 1.120 1.120 1.140 1.120 1.120 60,000 67,200 1.1200 0.452 0.452 0.460 0.452 0.452 148,779 0.4517 -0.88%
2015-12-07 0 1.130 1.120 1.130 - - 0 0 - 0.456 0.452 0.456 - - 0 - 0.00%
2015-12-04 0 1.130 1.130 1.150 1.110 1.130 179,120 201,016 1.1222 0.456 0.456 0.464 0.448 0.456 444,154 0.4526 0.89%
2015-12-03 0 1.120 1.120 1.150 1.120 1.130 36,000 40,520 1.1256 0.452 0.452 0.464 0.452 0.456 89,267 0.4539 -0.88%
2015-12-02 0 1.130 1.120 1.160 - - 2,780 3,002 1.0799 0.456 0.452 0.468 - - 6,893 0.4355 0.00%
2015-12-01 0 1.130 1.130 1.150 1.120 1.120 40,000 44,800 1.1200 0.456 0.456 0.464 0.452 0.452 99,186 0.4517 -1.74%
2015-11-30 0 1.150 1.130 1.150 1.120 1.190 24,000 27,400 1.1417 0.464 0.456 0.464 0.452 0.480 59,511 0.4604 0.88%
2015-11-27 0 1.140 1.120 1.140 1.140 1.140 286,000 326,040 1.1400 0.460 0.452 0.460 0.460 0.460 709,178 0.4597 -0.87%
2015-11-26 0 1.150 1.120 1.150 - - 0 0 - 0.464 0.452 0.464 - - 0 - 0.00%
2015-11-25 0 1.150 1.120 1.150 - - 0 0 - 0.464 0.452 0.464 - - 0 - 0.00%
2015-11-24 0 1.150 1.120 1.150 - - 2,180 2,507 1.1500 0.464 0.452 0.464 - - 5,406 0.4638 0.00%
2015-11-23 0 1.150 1.110 1.150 1.110 1.150 432,000 483,200 1.1185 0.464 0.448 0.464 0.448 0.464 1,071,206 0.4511 3.60%
2015-11-20 0 1.110 1.110 1.130 - - 121 130 1.0744 0.448 0.448 0.456 - - 300 0.4333 0.00%
2015-11-19 0 1.110 1.110 1.130 1.110 1.130 11,800 13,064 1.1071 0.448 0.448 0.456 0.448 0.456 29,260 0.4465 -2.63%
2015-11-18 0 1.140 1.120 1.140 - - 0 0 - 0.460 0.452 0.460 - - 0 - 0.00%
2015-11-17 0 1.140 1.110 1.140 1.130 1.140 100,000 113,600 1.1360 0.460 0.448 0.460 0.456 0.460 247,964 0.4581 2.70%
2015-11-16 0 1.110 1.100 1.140 1.110 1.110 88,000 97,680 1.1100 0.448 0.444 0.460 0.448 0.448 218,209 0.4476 0.00%
2015-11-13 0 1.110 1.090 1.140 1.110 1.110 40,000 44,400 1.1100 0.448 0.440 0.460 0.448 0.448 99,186 0.4476 0.00%
2015-11-12 0 1.110 1.110 1.130 1.110 1.140 84,000 94,080 1.1200 0.448 0.448 0.456 0.448 0.460 208,290 0.4517 0.00%
2015-11-11 0 1.110 1.110 1.130 1.100 1.100 40,000 44,000 1.1000 0.448 0.448 0.456 0.444 0.444 99,186 0.4436 0.91%
2015-11-10 0 1.100 1.100 1.120 1.090 1.110 184,000 202,280 1.0993 0.444 0.444 0.452 0.440 0.448 456,254 0.4433 0.00%
2015-11-09 0 1.100 1.100 1.120 1.100 1.120 30,200 33,354 1.1044 0.444 0.444 0.452 0.444 0.452 74,885 0.4454 0.00%
2015-11-06 0 1.100 1.100 1.120 1.100 1.140 369,680 407,657 1.1027 0.444 0.444 0.452 0.444 0.460 916,674 0.4447 0.00%
2015-11-05 0 1.100 1.100 1.140 1.100 1.130 104,000 116,680 1.1219 0.444 0.444 0.460 0.444 0.456 257,883 0.4525 0.00%
2015-11-04 0 1.100 1.100 1.110 1.100 1.110 144,000 159,320 1.1064 0.444 0.444 0.448 0.444 0.448 357,069 0.4462 0.92%
2015-11-03 0 1.090 1.090 1.120 1.090 1.100 121,920 133,355 1.0938 0.440 0.440 0.452 0.440 0.444 302,318 0.4411 -0.91%
2015-11-02 0 1.100 1.100 1.130 1.090 1.100 72,000 78,680 1.0928 0.444 0.444 0.456 0.440 0.444 178,534 0.4407 0.00%
2015-10-30 0 1.100 1.090 1.100 1.100 1.110 96,000 106,320 1.1075 0.444 0.440 0.444 0.444 0.448 238,046 0.4466 -2.65%
2015-10-29 0 1.130 1.110 1.130 1.120 1.130 27,120 30,329 1.1183 0.456 0.448 0.456 0.452 0.456 67,248 0.4510 1.80%
2015-10-28 0 1.110 1.110 1.130 1.110 1.110 40,000 44,400 1.1100 0.448 0.448 0.456 0.448 0.448 99,186 0.4476 0.00%
2015-10-27 0 1.110 1.100 1.110 1.100 1.110 12,000 13,280 1.1067 0.448 0.444 0.448 0.444 0.448 29,756 0.4463 -0.89%
2015-10-26 0 1.120 1.110 1.120 1.140 1.140 4,000 4,560 1.1400 0.452 0.448 0.452 0.460 0.460 9,919 0.4597 1.82%
2015-10-23 0 1.100 1.100 1.140 1.100 1.100 124,000 136,400 1.1000 0.444 0.444 0.460 0.444 0.444 307,476 0.4436 0.92%
2015-10-22 0 1.090 1.090 1.100 1.080 1.100 52,000 57,080 1.0977 0.440 0.440 0.444 0.436 0.444 128,941 0.4427 0.00%
2015-10-20 0 1.090 1.090 1.130 1.080 1.080 4,340 4,677 1.0776 0.440 0.440 0.456 0.436 0.436 10,762 0.4346 -3.54%
2015-10-19 0 1.130 1.100 1.130 1.090 1.130 64,084 70,567 1.1012 0.456 0.444 0.456 0.440 0.456 158,905 0.4441 2.73%
2015-10-16 0 1.100 1.090 1.100 1.100 1.140 192,000 211,600 1.1021 0.444 0.440 0.444 0.444 0.460 476,091 0.4445 0.00%
2015-10-15 0 1.100 1.090 1.140 1.080 1.180 204,000 223,200 1.0941 0.444 0.440 0.460 0.436 0.476 505,847 0.4412 0.00%
2015-10-14 0 1.100 1.070 1.100 1.080 1.100 52,000 56,320 1.0831 0.444 0.432 0.444 0.436 0.444 128,941 0.4368 1.85%
2015-10-13 0 1.080 1.070 1.080 1.070 1.090 192,000 207,880 1.0827 0.436 0.432 0.436 0.432 0.440 476,091 0.4366 -0.92%
2015-10-12 0 1.090 1.070 1.090 1.070 1.090 132,646 143,016 1.0782 0.440 0.432 0.440 0.432 0.440 328,915 0.4348 0.00%
2015-10-09 0 1.090 1.070 1.090 1.080 1.100 676,000 736,120 1.0889 0.440 0.432 0.440 0.436 0.444 1,676,239 0.4391 1.87%
2015-10-08 0 1.070 1.070 1.090 1.070 1.100 341,390 367,125 1.0754 0.432 0.432 0.440 0.432 0.444 846,525 0.4337 0.00%
2015-10-07 0 1.070 1.060 1.070 1.050 1.070 280,000 296,480 1.0589 0.432 0.427 0.432 0.423 0.432 694,300 0.4270 0.00%
2015-10-06 0 1.070 1.070 1.090 1.070 1.100 175,475 192,054 1.0945 0.432 0.432 0.440 0.432 0.444 435,115 0.4414 -0.93%
2015-10-05 0 1.080 1.080 1.090 1.080 1.090 68,000 73,480 1.0806 0.436 0.436 0.440 0.436 0.440 168,616 0.4358 -0.92%
2015-10-02 0 1.090 1.060 1.090 1.070 1.100 112,000 120,520 1.0761 0.440 0.427 0.440 0.432 0.444 277,720 0.4340 3.81%
2015-09-30 0 1.050 1.050 1.070 1.050 1.090 167,120 176,221 1.0545 0.423 0.423 0.432 0.423 0.440 414,398 0.4252 0.00%
2015-09-29 0 1.050 1.020 1.050 1.050 1.050 112,000 117,600 1.0500 0.423 0.411 0.423 0.423 0.423 277,720 0.4234 -0.94%
2015-09-25 0 1.060 1.060 1.100 1.060 1.080 384,000 409,560 1.0666 0.427 0.427 0.444 0.427 0.436 952,183 0.4301 -1.85%
2015-09-24 0 1.080 1.050 1.100 1.080 1.080 16,000 17,280 1.0800 0.436 0.423 0.444 0.436 0.436 39,674 0.4355 0.00%
2015-09-23 0 1.080 1.060 1.080 1.060 1.090 628,000 674,600 1.0742 0.436 0.427 0.436 0.427 0.440 1,557,216 0.4332 -1.82%
2015-09-22 0 1.100 1.090 1.110 1.100 1.110 140,000 154,080 1.1006 0.444 0.440 0.448 0.444 0.448 347,150 0.4438 -1.79%
2015-09-21 0 1.120 1.110 1.130 1.120 1.130 248,000 278,880 1.1245 0.452 0.448 0.456 0.452 0.456 614,951 0.4535 -0.88%
2015-09-18 0 1.130 1.100 1.140 1.130 1.130 108,000 122,120 1.1307 0.456 0.444 0.460 0.456 0.456 267,801 0.4560 -0.88%
2015-09-17 0 1.140 1.130 1.140 - - 4,000 4,520 1.1300 0.460 0.456 0.460 - - 9,919 0.4557 -1.72%
2015-09-16 0 1.160 1.140 1.160 1.150 1.170 20,000 23,160 1.1580 0.468 0.460 0.468 0.464 0.472 49,593 0.4670 1.75%
2015-09-15 0 1.140 1.100 1.160 1.060 1.160 228,680 259,627 1.1353 0.460 0.444 0.468 0.427 0.468 567,045 0.4579 0.00%
2015-09-14 0 1.140 1.100 1.140 - - 0 0 - 0.460 0.444 0.460 - - 0 - 0.00%
2015-09-11 0 1.140 1.110 1.140 - - 0 0 - 0.460 0.448 0.460 - - 0 - 0.00%
2015-09-10 0 1.140 1.110 1.140 1.140 1.150 348,000 397,240 1.1415 0.460 0.448 0.460 0.460 0.464 862,916 0.4603 0.00%
2015-09-09 0 1.140 1.110 1.140 1.090 1.140 180,000 199,240 1.1069 0.460 0.448 0.460 0.440 0.460 446,336 0.4464 4.59%
2015-09-08 0 1.090 1.080 1.100 1.090 1.110 732,000 805,200 1.1000 0.440 0.436 0.444 0.440 0.448 1,815,099 0.4436 -0.46%
2015-09-07 0 1.120 1.090 1.120 1.080 1.170 228,000 247,720 1.0865 0.442 0.430 0.442 0.426 0.461 578,266 0.4284 2.75%
2015-09-04 0 1.090 1.090 1.120 1.080 1.120 232,000 257,320 1.1091 0.430 0.430 0.442 0.426 0.442 588,411 0.4373 -0.91%
2015-09-02 0 1.100 1.100 1.120 1.100 1.150 640,000 729,320 1.1396 0.434 0.434 0.442 0.434 0.453 1,623,204 0.4493 0.92%
2015-09-01 0 1.090 1.090 1.120 1.090 1.120 16,000 17,800 1.1125 0.430 0.430 0.442 0.430 0.442 40,580 0.4386 -0.91%
2015-08-31 0 1.100 1.100 1.120 1.070 1.100 108,000 116,440 1.0781 0.434 0.434 0.442 0.422 0.434 273,916 0.4251 1.85%
2015-08-28 0 1.080 1.070 1.120 1.080 1.120 204,000 220,480 1.0808 0.426 0.422 0.442 0.426 0.442 517,396 0.4261 -3.57%
2015-08-27 0 1.120 1.090 1.120 1.080 1.120 532,000 575,760 1.0823 0.442 0.430 0.442 0.426 0.442 1,349,288 0.4267 7.69%
2015-08-26 0 1.040 1.030 1.130 1.040 1.130 1,553,820 1,643,789 1.0579 0.410 0.406 0.446 0.410 0.446 3,940,885 0.4171 -7.96%
2015-08-25 0 1.130 1.110 1.130 1.090 1.140 547,970 612,954 1.1186 0.446 0.438 0.446 0.430 0.449 1,389,792 0.4410 5.61%
2015-08-24 0 1.070 1.050 1.070 1.030 1.140 762,085 818,427 1.0739 0.422 0.414 0.422 0.406 0.449 1,932,843 0.4234 -8.55%
2015-08-21 0 1.170 1.150 1.170 1.130 1.170 325,900 375,690 1.1528 0.461 0.453 0.461 0.446 0.461 826,566 0.4545 0.00%
2015-08-20 0 1.170 1.160 1.180 1.160 1.170 161,560 188,842 1.1689 0.461 0.457 0.465 0.457 0.461 409,758 0.4609 -0.85%
2015-08-19 0 1.180 1.180 1.190 1.180 1.200 80,000 95,400 1.1925 0.465 0.465 0.469 0.465 0.473 202,900 0.4702 -2.48%
2015-08-18 0 1.210 1.190 1.240 1.190 1.230 112,000 136,280 1.2168 0.477 0.469 0.489 0.469 0.485 284,061 0.4798 0.00%
2015-08-17 0 1.210 1.210 1.230 1.210 1.240 168,000 206,480 1.2290 0.477 0.477 0.485 0.477 0.489 426,091 0.4846 -1.63%
2015-08-14 0 1.230 1.220 1.240 1.210 1.230 204,000 250,440 1.2276 0.485 0.481 0.489 0.477 0.485 517,396 0.4840 0.82%
2015-08-13 0 1.220 1.220 1.230 1.220 1.240 208,000 255,840 1.2300 0.481 0.481 0.485 0.481 0.489 527,541 0.4850 -2.40%
2015-08-12 0 1.250 1.240 1.250 1.240 1.260 404,000 504,840 1.2496 0.493 0.489 0.493 0.489 0.497 1,024,647 0.4927 -0.79%
2015-08-11 0 1.260 1.250 1.260 1.250 1.270 837,560 1,060,183 1.2658 0.497 0.493 0.497 0.493 0.501 2,124,266 0.4991 0.00%
2015-08-10 0 1.260 1.260 1.270 1.250 1.280 152,000 192,800 1.2684 0.497 0.497 0.501 0.493 0.505 385,511 0.5001 0.00%
2015-08-07 0 1.260 1.240 1.260 1.240 1.280 452,000 565,480 1.2511 0.497 0.489 0.497 0.489 0.505 1,146,388 0.4933 0.80%
2015-08-06 0 1.250 1.230 1.250 1.180 1.290 1,060,000 1,323,960 1.2490 0.493 0.485 0.493 0.465 0.509 2,688,431 0.4925 5.93%
2015-08-05 0 1.180 1.180 1.200 1.180 1.200 116,000 138,520 1.1941 0.465 0.465 0.473 0.465 0.473 294,206 0.4708 -1.67%
2015-08-04 0 1.200 1.160 1.200 1.240 1.240 4,000 4,960 1.2400 0.473 0.457 0.473 0.489 0.489 10,145 0.4889 0.00%
2015-08-03 0 1.200 1.180 1.200 1.180 1.240 639,860 770,506 1.2042 0.473 0.465 0.473 0.465 0.489 1,622,849 0.4748 -3.23%
2015-07-31 0 1.240 1.220 1.240 1.220 1.240 131,120 160,032 1.2205 0.489 0.481 0.489 0.481 0.489 332,554 0.4812 1.64%
2015-07-30 0 1.220 1.220 1.240 1.180 1.220 115,120 139,828 1.2146 0.481 0.481 0.489 0.465 0.481 291,974 0.4789 0.83%
2015-07-29 0 1.210 1.170 1.210 1.210 1.220 28,000 33,960 1.2129 0.477 0.461 0.477 0.477 0.481 71,015 0.4782 -0.82%
2015-07-28 0 1.220 1.170 1.230 1.170 1.230 188,400 229,976 1.2207 0.481 0.461 0.485 0.461 0.485 477,831 0.4813 -0.81%
2015-07-27 0 1.230 1.200 1.230 1.170 1.240 597,500 725,765 1.2147 0.485 0.473 0.485 0.461 0.489 1,515,413 0.4789 0.00%
2015-07-24 0 1.230 1.200 1.230 1.200 1.230 228,000 275,920 1.2102 0.485 0.473 0.485 0.473 0.485 578,266 0.4772 0.82%
2015-07-23 0 1.220 1.210 1.230 1.220 1.230 248,000 302,760 1.2208 0.481 0.477 0.485 0.481 0.485 628,991 0.4813 -1.61%
2015-07-22 0 1.240 1.220 1.240 1.210 1.250 812,000 999,320 1.2307 0.489 0.481 0.489 0.477 0.493 2,059,440 0.4852 1.64%
2015-07-21 0 1.220 1.220 1.240 1.210 1.230 204,000 250,440 1.2276 0.481 0.481 0.489 0.477 0.485 517,396 0.4840 -2.40%
2015-07-20 0 1.250 1.240 1.250 1.220 1.250 156,000 191,680 1.2287 0.493 0.489 0.493 0.481 0.493 395,656 0.4845 1.63%
2015-07-17 0 1.230 1.220 1.240 1.110 1.240 420,000 506,880 1.2069 0.485 0.481 0.489 0.438 0.489 1,065,227 0.4758 6.03%
2015-07-16 0 1.160 1.160 1.200 1.160 1.160 28,000 32,480 1.1600 0.457 0.457 0.473 0.457 0.457 71,015 0.4574 0.00%
2015-07-15 0 1.160 1.160 1.170 1.160 1.210 156,000 184,640 1.1836 0.457 0.457 0.461 0.457 0.477 395,656 0.4667 -3.33%
2015-07-14 0 1.200 1.170 1.200 1.200 1.200 5,020 5,932 1.1817 0.473 0.461 0.473 0.473 0.473 12,732 0.4659 0.00%
2015-07-13 0 1.200 1.150 1.200 1.140 1.200 136,000 160,960 1.1835 0.473 0.453 0.473 0.449 0.473 344,931 0.4666 5.26%
2015-07-10 0 1.140 1.140 1.160 1.100 1.170 679,800 759,946 1.1179 0.449 0.449 0.457 0.434 0.461 1,724,147 0.4408 1.79%
2015-07-09 0 1.120 1.080 1.150 1.020 1.130 276,000 295,400 1.0703 0.442 0.426 0.453 0.402 0.446 700,007 0.4220 5.66%
2015-07-08 0 1.060 1.050 1.100 1.030 1.130 2,831,600 3,049,274 1.0769 0.418 0.414 0.434 0.406 0.446 7,181,662 0.4246 -4.50%
2015-07-07 0 1.110 1.090 1.130 1.090 1.130 1,004,000 1,108,880 1.1045 0.438 0.430 0.446 0.430 0.446 2,546,401 0.4355 -2.63%
2015-07-06 0 1.140 1.110 1.140 1.010 1.250 2,532,000 2,827,560 1.1167 0.449 0.438 0.449 0.398 0.493 6,421,800 0.4403 -5.79%
2015-07-03 0 1.210 1.210 1.230 1.150 1.210 1,733,560 2,059,354 1.1879 0.477 0.477 0.485 0.453 0.477 4,396,752 0.4684 -2.42%
2015-07-02 0 1.240 1.220 1.260 1.220 1.260 376,033 465,119 1.2369 0.489 0.481 0.497 0.481 0.497 953,716 0.4877 -1.59%
2015-06-30 0 1.260 1.250 1.260 1.240 1.290 436,340 546,688 1.2529 0.497 0.493 0.497 0.489 0.509 1,106,670 0.4940 0.00%
2015-06-29 0 1.260 1.240 1.270 1.200 1.260 678,580 837,140 1.2337 0.497 0.489 0.501 0.473 0.497 1,721,053 0.4864 -0.79%
2015-06-26 0 1.270 1.270 1.280 1.270 1.280 72,000 91,520 1.2711 0.501 0.501 0.505 0.501 0.505 182,610 0.5012 -0.78%
2015-06-25 0 1.280 1.270 1.290 1.270 1.280 174,750 222,169 1.2714 0.505 0.501 0.509 0.501 0.505 443,211 0.5013 0.00%
2015-06-24 0 1.280 1.280 1.290 1.280 1.280 238,000 304,700 1.2803 0.505 0.505 0.509 0.505 0.505 603,629 0.5048 -0.78%
2015-06-23 0 1.290 1.270 1.290 1.270 1.310 518,000 666,160 1.2860 0.509 0.501 0.509 0.501 0.517 1,313,781 0.5071 0.00%
2015-06-22 0 1.290 1.280 1.290 1.270 1.300 1,484,000 1,914,320 1.2900 0.509 0.505 0.509 0.501 0.513 3,763,804 0.5086 0.00%
2015-06-19 0 1.290 1.250 1.290 1.250 1.290 130,000 164,500 1.2654 0.509 0.493 0.509 0.493 0.509 329,713 0.4989 0.00%
2015-06-18 0 1.290 1.260 1.290 1.250 1.290 96,000 121,600 1.2667 0.509 0.497 0.509 0.493 0.509 243,481 0.4994 0.78%
2015-06-17 0 1.280 1.270 1.280 1.280 1.280 57,200 73,144 1.2787 0.505 0.501 0.505 0.505 0.505 145,074 0.5042 0.00%
2015-06-16 0 1.280 1.250 1.280 1.250 1.280 216,000 272,800 1.2630 0.505 0.493 0.505 0.493 0.505 547,831 0.4980 1.59%
2015-06-15 0 1.260 1.260 1.280 1.260 1.290 71,520 90,169 1.2608 0.497 0.497 0.505 0.497 0.509 181,393 0.4971 -3.08%
2015-06-12 0 1.300 1.270 1.300 1.270 1.300 607,800 778,032 1.2801 0.513 0.501 0.513 0.501 0.513 1,541,536 0.5047 0.00%
2015-06-11 0 1.300 1.290 1.300 1.250 1.300 882,967 1,134,724 1.2851 0.513 0.509 0.513 0.493 0.513 2,239,430 0.5067 0.78%
2015-06-10 0 1.290 1.260 1.290 1.250 1.310 1,664,320 2,148,843 1.2911 0.509 0.497 0.509 0.493 0.517 4,221,141 0.5091 4.88%
2015-06-09 0 1.230 1.230 1.240 1.210 1.280 852,000 1,058,360 1.2422 0.485 0.485 0.489 0.477 0.505 2,160,890 0.4898 -3.91%
2015-06-08 0 1.280 1.270 1.280 1.260 1.300 456,695 580,541 1.2712 0.505 0.501 0.505 0.497 0.513 1,158,295 0.5012 0.79%
2015-06-05 0 1.270 1.260 1.270 1.260 1.280 312,000 394,440 1.2642 0.501 0.497 0.501 0.497 0.505 791,312 0.4985 0.00%
2015-06-04 0 1.270 1.270 1.280 1.250 1.270 296,000 373,360 1.2614 0.501 0.501 0.505 0.493 0.501 750,732 0.4973 1.60%
2015-06-03 0 1.250 1.240 1.270 1.240 1.310 1,109,960 1,409,152 1.2696 0.493 0.489 0.501 0.489 0.517 2,815,143 0.5006 -4.58%
2015-06-02 0 1.310 1.290 1.310 1.290 1.310 232,000 301,520 1.2997 0.517 0.509 0.517 0.509 0.517 588,411 0.5124 0.00%
2015-06-01 0 1.310 1.300 1.310 1.300 1.330 340,000 446,800 1.3141 0.517 0.513 0.517 0.513 0.524 862,327 0.5181 0.77%
2015-05-29 0 1.300 1.290 1.300 1.270 1.340 536,000 694,440 1.2956 0.513 0.509 0.513 0.501 0.528 1,359,433 0.5108 -1.52%
2015-05-28 0 1.320 1.320 1.330 1.300 1.380 1,824,000 2,458,560 1.3479 0.520 0.520 0.524 0.513 0.544 4,626,131 0.5315 0.00%
2015-05-27 0 1.320 1.300 1.320 1.280 1.350 2,912,000 3,810,920 1.3087 0.520 0.513 0.520 0.505 0.532 7,385,577 0.5160 3.13%
2015-05-26 0 1.280 1.270 1.280 1.260 1.280 1,002,040 1,271,229 1.2686 0.505 0.501 0.505 0.497 0.505 2,541,430 0.5002 0.79%
2015-05-22 0 1.270 1.260 1.270 1.260 1.300 440,000 561,320 1.2757 0.501 0.497 0.501 0.497 0.513 1,115,953 0.5030 0.00%
2015-05-21 0 1.270 1.260 1.270 1.270 1.280 436,000 554,480 1.2717 0.501 0.497 0.501 0.501 0.505 1,105,808 0.5014 0.00%
2015-05-20 0 1.270 1.270 1.280 1.260 1.300 872,120 1,117,750 1.2816 0.501 0.501 0.505 0.497 0.513 2,211,920 0.5053 0.00%
2015-05-19 0 1.270 1.260 1.270 1.260 1.290 468,000 593,320 1.2678 0.501 0.497 0.501 0.497 0.509 1,186,968 0.4999 0.79%
2015-05-18 0 1.260 1.260 1.270 1.260 1.300 456,000 578,280 1.2682 0.497 0.497 0.501 0.497 0.513 1,156,533 0.5000 -0.79%
2015-05-15 0 1.270 1.270 1.280 1.260 1.290 900,000 1,150,720 1.2786 0.501 0.501 0.505 0.497 0.509 2,282,630 0.5041 -1.55%
2015-05-14 0 1.290 1.280 1.290 1.260 1.310 766,040 986,940 1.2884 0.509 0.505 0.509 0.497 0.517 1,942,873 0.5080 4.03%
2015-05-13 0 1.240 1.240 1.250 1.230 1.250 579,260 719,832 1.2427 0.489 0.489 0.493 0.485 0.493 1,469,152 0.4900 -0.80%
2015-05-12 0 1.250 1.250 1.260 1.230 1.270 352,000 437,880 1.2440 0.493 0.493 0.497 0.485 0.501 892,762 0.4905 -1.57%
2015-05-11 0 1.270 1.260 1.270 1.250 1.310 728,000 926,120 1.2721 0.501 0.497 0.501 0.493 0.517 1,846,394 0.5016 -0.78%
2015-05-08 0 1.280 1.260 1.280 1.250 1.280 604,000 765,960 1.2681 0.505 0.497 0.505 0.493 0.505 1,531,899 0.5000 0.00%
2015-05-07 0 1.280 1.250 1.280 1.240 1.300 1,487,055 1,885,970 1.2683 0.505 0.493 0.505 0.489 0.513 3,771,552 0.5001 -1.54%
2015-05-06 0 1.300 1.290 1.320 1.220 1.300 1,029,403 1,291,054 1.2542 0.513 0.509 0.520 0.481 0.513 2,610,829 0.4945 6.56%
2015-05-05 0 1.220 1.220 1.240 1.220 1.280 1,828,140 2,268,554 1.2409 0.481 0.481 0.489 0.481 0.505 4,636,631 0.4893 -3.94%
2015-05-04 0 1.270 1.270 1.290 1.270 1.300 605,150 774,660 1.2801 0.501 0.501 0.509 0.501 0.513 1,534,815 0.5047 0.00%
2015-04-30 0 1.270 1.270 1.280 1.260 1.330 1,750,920 2,248,722 1.2843 0.501 0.501 0.505 0.497 0.524 4,440,781 0.5064 -1.17%
2015-04-29 0 1.330 1.320 1.350 1.310 1.360 1,954,240 2,604,325 1.3327 0.507 0.503 0.514 0.499 0.518 5,130,025 0.5077 1.53%
2015-04-28 0 1.310 1.290 1.310 1.280 1.380 4,712,080 6,165,062 1.3084 0.499 0.491 0.499 0.488 0.526 12,369,560 0.4984 -5.07%
2015-04-27 0 1.380 1.370 1.390 1.370 1.390 2,416,760 3,322,432 1.3747 0.526 0.522 0.530 0.522 0.530 6,344,174 0.5237 0.73%
2015-04-24 0 1.370 1.360 1.370 1.320 1.370 1,244,540 1,679,485 1.3495 0.522 0.518 0.522 0.503 0.522 3,267,010 0.5141 3.01%
2015-04-23 0 1.330 1.330 1.340 1.290 1.390 3,301,498 4,415,810 1.3375 0.507 0.507 0.510 0.491 0.530 8,666,677 0.5095 -3.62%
2015-04-22 0 1.380 1.370 1.380 1.360 1.430 7,719,940 10,759,980 1.3938 0.526 0.522 0.526 0.518 0.545 20,265,415 0.5310 1.47%
2015-04-21 0 1.360 1.360 1.380 1.260 1.400 35,000,050 46,844,397 1.3384 0.518 0.518 0.526 0.480 0.533 91,877,729 0.5099 7.94%
2015-04-20 0 1.260 1.240 1.250 1.130 1.270 9,414,330 11,279,156 1.1981 0.480 0.472 0.476 0.430 0.484 24,713,315 0.4564 10.53%
2015-04-17 0 1.140 1.130 1.140 1.130 1.150 3,243,280 3,695,288 1.1394 0.434 0.430 0.434 0.430 0.438 8,513,851 0.4340 0.00%
2015-04-16 0 1.140 1.130 1.150 1.110 1.150 5,413,440 6,151,463 1.1363 0.434 0.430 0.438 0.423 0.438 14,210,682 0.4329 0.88%
2015-04-15 0 1.130 1.110 1.130 1.110 1.130 2,673,900 2,998,852 1.1215 0.430 0.423 0.430 0.423 0.430 7,019,186 0.4272 1.80%
2015-04-14 0 1.110 1.110 1.120 1.110 1.180 2,083,400 2,346,192 1.1261 0.423 0.423 0.427 0.423 0.450 5,469,080 0.4290 0.00%
2015-04-13 0 1.110 1.110 1.120 1.100 1.130 1,035,600 1,155,553 1.1158 0.423 0.423 0.427 0.419 0.430 2,718,527 0.4251 -1.77%
2015-04-10 0 1.130 1.130 1.140 1.090 1.130 1,396,400 1,540,260 1.1030 0.430 0.430 0.434 0.415 0.430 3,665,654 0.4202 3.67%
2015-04-09 0 1.090 1.090 1.100 1.090 1.100 552,000 602,640 1.0917 0.415 0.415 0.419 0.415 0.419 1,449,041 0.4159 0.00%
2015-04-08 0 1.090 1.070 1.090 1.070 1.090 686,040 742,840 1.0828 0.415 0.408 0.415 0.408 0.415 1,800,906 0.4125 0.00%
2015-04-02 0 1.090 1.080 1.090 1.070 1.090 125,900 136,976 1.0880 0.415 0.411 0.415 0.408 0.415 330,497 0.4145 1.87%
2015-04-01 0 1.070 1.070 1.080 1.070 1.090 124,000 133,720 1.0784 0.408 0.408 0.411 0.408 0.415 325,509 0.4108 -0.93%
2015-03-31 0 1.080 1.080 1.100 1.070 1.080 607,800 655,302 1.0782 0.411 0.411 0.419 0.408 0.411 1,595,520 0.4107 0.93%
2015-03-30 0 1.070 1.070 1.080 1.060 1.100 345,220 369,397 1.0700 0.408 0.408 0.411 0.404 0.419 906,228 0.4076 0.00%
2015-03-27 0 1.070 1.070 1.080 1.070 1.070 5,900 6,256 1.0603 0.408 0.408 0.411 0.408 0.408 15,488 0.4039 -0.93%
2015-03-26 0 1.080 1.070 1.080 1.080 1.090 116,000 125,320 1.0803 0.411 0.408 0.411 0.411 0.415 304,509 0.4115 0.00%
2015-03-25 0 1.080 1.080 1.100 - - 0 0 - 0.411 0.411 0.419 - - 0 - 0.00%
2015-03-24 0 1.080 1.080 1.090 1.080 1.080 56,680 61,194 1.0796 0.411 0.411 0.415 0.411 0.411 148,789 0.4113 0.00%
2015-03-23 0 1.080 1.070 1.080 1.080 1.080 131,800 142,192 1.0788 0.411 0.408 0.411 0.411 0.411 345,985 0.4110 0.00%
2015-03-20 0 1.080 1.070 1.080 1.080 1.080 504,000 544,320 1.0800 0.411 0.408 0.411 0.411 0.411 1,323,037 0.4114 0.00%
2015-03-19 0 1.080 1.080 1.090 - - 0 0 - 0.411 0.411 0.415 - - 0 - 0.00%
2015-03-18 0 1.080 1.080 1.090 1.080 1.080 4,000 4,320 1.0800 0.411 0.411 0.415 0.411 0.411 10,500 0.4114 0.00%
2015-03-17 0 1.080 1.080 1.090 1.080 1.080 20,000 21,600 1.0800 0.411 0.411 0.415 0.411 0.411 52,501 0.4114 0.00%
2015-03-16 0 1.080 1.080 1.090 1.070 1.080 48,000 51,800 1.0792 0.411 0.411 0.415 0.408 0.411 126,004 0.4111 -0.92%
2015-03-13 0 1.090 1.080 1.090 1.090 1.090 28,340 30,877 1.0895 0.415 0.411 0.415 0.415 0.415 74,395 0.4150 0.93%
2015-03-12 0 1.080 1.080 1.090 1.080 1.080 8,340 8,993 1.0783 0.411 0.411 0.415 0.411 0.411 21,893 0.4108 0.00%
2015-03-11 0 1.080 1.080 1.090 1.080 1.080 13,205 14,225 1.0772 0.411 0.411 0.415 0.411 0.411 34,664 0.4104 -0.92%
2015-03-10 0 1.090 1.080 1.090 1.100 1.100 32,000 35,200 1.1000 0.415 0.411 0.415 0.419 0.419 84,002 0.4190 -0.91%
2015-03-09 0 1.100 1.080 1.100 1.070 1.100 640,000 700,040 1.0938 0.419 0.411 0.419 0.408 0.419 1,680,047 0.4167 2.80%
2015-03-06 0 1.070 1.070 1.080 - - 0 0 - 0.408 0.408 0.411 - - 0 - 0.00%
2015-03-05 0 1.070 1.070 1.090 1.070 1.090 100,400 108,812 1.0838 0.408 0.408 0.415 0.408 0.415 263,557 0.4129 -1.83%
2015-03-04 0 1.090 1.090 1.100 1.090 1.090 36,960 40,257 1.0892 0.415 0.415 0.419 0.415 0.415 97,023 0.4149 -0.91%
2015-03-03 0 1.100 1.080 1.100 1.100 1.120 104,000 114,480 1.1008 0.419 0.411 0.419 0.419 0.427 273,008 0.4193 0.92%
2015-03-02 0 1.090 1.090 1.100 1.080 1.110 1,232,000 1,348,400 1.0945 0.415 0.415 0.419 0.411 0.423 3,234,091 0.4169 1.87%
2015-02-27 0 1.070 1.060 1.080 1.070 1.090 208,000 223,400 1.0740 0.408 0.404 0.411 0.408 0.415 546,015 0.4091 -0.93%
2015-02-26 0 1.080 1.080 1.100 1.070 1.100 281,560 305,278 1.0842 0.411 0.411 0.419 0.408 0.419 739,116 0.4130 0.93%
2015-02-25 0 1.070 1.070 1.090 1.060 1.060 124,000 133,040 1.0729 0.408 0.408 0.415 0.404 0.404 325,509 0.4087 0.00%
2015-02-24 0 1.070 1.060 1.070 1.070 1.070 72,000 77,040 1.0700 0.408 0.404 0.408 0.408 0.408 189,005 0.4076 -0.93%
2015-02-23 0 1.080 1.070 1.080 1.070 1.080 188,000 201,600 1.0723 0.411 0.408 0.411 0.408 0.411 493,514 0.4085 0.93%
2015-02-18 0 1.070 1.060 1.080 1.070 1.070 96,000 102,720 1.0700 0.408 0.404 0.411 0.408 0.408 252,007 0.4076 0.00%
2015-02-17 0 1.070 1.070 1.080 1.050 1.080 147,400 157,696 1.0699 0.408 0.408 0.411 0.400 0.411 386,936 0.4076 -0.93%
2015-02-16 0 1.080 1.070 1.080 1.080 1.080 12,340 13,306 1.0783 0.411 0.408 0.411 0.411 0.411 32,393 0.4108 0.00%
2015-02-13 0 1.080 1.070 1.080 - - 0 0 - 0.411 0.408 0.411 - - 0 - 0.00%
2015-02-12 0 1.080 1.080 1.100 1.080 1.090 87,460 95,153 1.0880 0.411 0.411 0.419 0.411 0.415 229,589 0.4144 0.00%
2015-02-11 0 1.080 1.080 1.090 1.080 1.080 68,000 73,440 1.0800 0.411 0.411 0.415 0.411 0.411 178,505 0.4114 0.93%
2015-02-10 0 1.070 1.070 1.080 1.060 1.070 144,000 153,560 1.0664 0.408 0.408 0.411 0.404 0.408 378,011 0.4062 0.94%
2015-02-09 0 1.060 1.060 1.080 1.060 1.060 96,000 101,760 1.0600 0.404 0.404 0.411 0.404 0.404 252,007 0.4038 0.00%
2015-02-06 0 1.060 1.060 1.070 1.060 1.060 36,000 38,160 1.0600 0.404 0.404 0.408 0.404 0.404 94,503 0.4038 -0.93%
2015-02-05 0 1.070 1.070 1.080 1.070 1.070 100,000 107,000 1.0700 0.408 0.408 0.411 0.408 0.408 262,507 0.4076 -0.93%
2015-02-04 0 1.080 1.070 1.080 1.070 1.090 88,000 94,320 1.0718 0.411 0.408 0.411 0.408 0.415 231,007 0.4083 0.93%
2015-02-03 0 1.070 1.070 1.080 1.070 1.070 75,278 80,361 1.0675 0.408 0.408 0.411 0.408 0.408 197,610 0.4067 -1.83%
2015-02-02 0 1.090 1.070 1.090 1.090 1.090 56,000 61,040 1.0900 0.415 0.408 0.415 0.415 0.415 147,004 0.4152 0.00%
2015-01-30 0 1.090 1.080 1.090 1.090 1.100 136,000 148,440 1.0915 0.415 0.411 0.415 0.415 0.419 357,010 0.4158 0.00%
2015-01-29 0 1.090 1.090 1.100 1.080 1.090 96,000 104,440 1.0879 0.415 0.415 0.419 0.411 0.415 252,007 0.4144 0.93%
2015-01-28 0 1.080 1.070 1.090 1.080 1.080 24,000 25,920 1.0800 0.411 0.408 0.415 0.411 0.411 63,002 0.4114 0.93%
2015-01-27 0 1.070 1.070 1.090 1.070 1.070 4,000 4,280 1.0700 0.408 0.408 0.415 0.408 0.408 10,500 0.4076 0.00%
2015-01-26 0 1.070 1.070 1.090 - - 1,700 1,734 1.0200 0.408 0.408 0.415 - - 4,463 0.3886 0.00%
2015-01-23 0 1.070 1.070 1.080 1.070 1.070 83,800 89,514 1.0682 0.408 0.408 0.411 0.408 0.408 219,981 0.4069 0.00%
2015-01-22 0 1.070 1.070 1.090 - - 0 0 - 0.408 0.408 0.415 - - 0 - 0.94%
2015-01-21 0 1.060 1.060 1.080 1.060 1.070 181,231 193,501 1.0677 0.404 0.404 0.411 0.404 0.408 475,745 0.4067 -0.93%
2015-01-20 0 1.070 1.070 1.100 - - 0 0 - 0.408 0.408 0.419 - - 0 - 0.00%
2015-01-19 0 1.070 1.070 1.080 1.070 1.070 80,000 85,600 1.0700 0.408 0.408 0.411 0.408 0.408 210,006 0.4076 -0.93%
2015-01-16 0 1.080 1.070 1.080 1.080 1.080 104,000 112,320 1.0800 0.411 0.408 0.411 0.411 0.411 273,008 0.4114 0.00%
2015-01-15 0 1.080 1.080 1.100 - - 0 0 - 0.411 0.411 0.419 - - 0 - 0.00%
2015-01-14 0 1.080 1.080 1.090 1.080 1.100 92,000 100,800 1.0957 0.411 0.411 0.415 0.411 0.419 241,507 0.4174 -1.82%
2015-01-13 0 1.100 1.090 1.100 1.090 1.140 508,000 561,760 1.1058 0.419 0.415 0.419 0.415 0.434 1,333,538 0.4213 0.92%
2015-01-12 0 1.090 1.090 1.100 1.090 1.090 19,460 21,107 1.0846 0.415 0.415 0.419 0.415 0.415 51,084 0.4132 1.87%
2015-01-09 0 1.070 1.070 1.100 1.070 1.070 28,000 29,960 1.0700 0.408 0.408 0.419 0.408 0.408 73,502 0.4076 0.00%
2015-01-08 0 1.070 1.070 1.090 1.070 1.070 16,680 17,827 1.0688 0.408 0.408 0.415 0.408 0.408 43,786 0.4071 0.00%
2015-01-07 0 1.070 1.070 1.090 1.070 1.070 28,000 29,960 1.0700 0.408 0.408 0.415 0.408 0.408 73,502 0.4076 -1.83%
2015-01-06 0 1.090 1.070 1.100 1.070 1.090 60,680 65,387 1.0776 0.415 0.408 0.419 0.408 0.415 159,290 0.4105 1.87%
2015-01-05 0 1.070 1.070 1.090 1.060 1.070 208,000 222,040 1.0675 0.408 0.408 0.415 0.404 0.408 546,015 0.4067 0.00%
2015-01-02 0 1.070 1.070 1.090 1.070 1.080 43,800 46,952 1.0720 0.408 0.408 0.415 0.408 0.411 114,978 0.4084 -2.73%
2014-12-31 0 1.100 1.080 1.100 - - 0 0 - 0.419 0.411 0.419 - - 0 - 0.00%
2014-12-30 0 1.100 1.080 1.100 1.100 1.100 100,000 110,000 1.1000 0.419 0.411 0.419 0.419 0.419 262,507 0.4190 0.92%
2014-12-29 0 1.090 1.080 1.100 1.090 1.090 17,900 19,416 1.0847 0.415 0.411 0.419 0.415 0.415 46,989 0.4132 0.00%
2014-12-24 0 1.090 1.090 1.100 - - 0 0 - 0.415 0.415 0.419 - - 0 - 0.00%
2014-12-23 0 1.090 1.080 1.100 - - 0 0 - 0.415 0.411 0.419 - - 0 - 0.00%
2014-12-22 0 1.090 1.070 1.100 1.080 1.090 67,580 73,347 1.0853 0.415 0.408 0.419 0.411 0.415 177,403 0.4134 -0.91%
2014-12-19 0 1.100 1.090 1.100 1.090 1.100 82,780 90,906 1.0982 0.419 0.415 0.419 0.415 0.419 217,304 0.4183 0.92%
2014-12-18 0 1.090 1.080 1.100 1.080 1.100 107,340 116,362 1.0841 0.415 0.411 0.419 0.411 0.419 281,775 0.4130 0.00%
2014-12-17 0 1.090 1.080 1.100 1.090 1.090 140,000 152,600 1.0900 0.415 0.411 0.419 0.415 0.415 367,510 0.4152 0.00%
2014-12-16 0 1.090 1.080 1.100 1.080 1.100 80,820 88,141 1.0906 0.415 0.411 0.419 0.411 0.419 212,158 0.4154 0.00%
2014-12-15 0 1.090 1.080 1.100 1.080 1.090 182,380 199,549 1.0941 0.415 0.411 0.419 0.411 0.415 478,761 0.4168 -1.80%
2014-12-12 0 1.110 1.100 1.110 1.110 1.110 252,000 279,720 1.1100 0.423 0.419 0.423 0.423 0.423 661,519 0.4228 0.00%
2014-12-11 0 1.110 1.100 1.120 1.080 1.120 782,540 860,227 1.0993 0.423 0.419 0.427 0.411 0.427 2,054,226 0.4188 1.83%
2014-12-10 0 1.090 1.080 1.100 1.070 1.090 33,900 36,399 1.0737 0.415 0.411 0.419 0.408 0.415 88,990 0.4090 1.87%
2014-12-09 0 1.070 1.070 1.080 1.070 1.100 122,780 133,451 1.0869 0.408 0.408 0.411 0.408 0.419 322,307 0.4140 0.00%
2014-12-08 0 1.070 1.070 1.090 1.070 1.080 104,000 112,280 1.0796 0.408 0.408 0.415 0.408 0.411 273,008 0.4113 -1.83%
2014-12-05 0 1.090 1.080 1.090 1.070 1.100 290,240 317,196 1.0929 0.415 0.411 0.415 0.408 0.419 761,902 0.4163 1.87%
2014-12-04 0 1.070 1.070 1.100 1.050 1.100 68,000 73,480 1.0806 0.408 0.408 0.419 0.400 0.419 178,505 0.4116 -1.83%
2014-12-03 0 1.090 1.060 1.090 1.060 1.090 321,020 346,340 1.0789 0.415 0.404 0.415 0.404 0.415 842,701 0.4110 3.81%
2014-12-02 0 1.050 1.050 1.080 1.050 1.080 475,800 506,630 1.0648 0.400 0.400 0.411 0.400 0.411 1,249,010 0.4056 -0.94%
2014-12-01 0 1.060 1.060 1.090 1.060 1.080 139,090 149,218 1.0728 0.404 0.404 0.415 0.404 0.411 365,122 0.4087 -2.75%
2014-11-28 0 1.090 1.090 1.100 1.090 1.100 599,200 653,760 1.0911 0.415 0.415 0.419 0.415 0.419 1,572,944 0.4156 2.83%
2014-11-27 0 1.060 1.060 1.070 1.050 1.060 103,260 109,157 1.0571 0.404 0.404 0.408 0.400 0.404 271,065 0.4027 0.95%
2014-11-26 0 1.050 1.050 1.060 1.050 1.050 99,060 103,970 1.0496 0.400 0.400 0.404 0.400 0.400 260,040 0.3998 0.00%
2014-11-25 0 1.050 1.050 1.060 1.050 1.050 72,320 75,926 1.0499 0.400 0.400 0.404 0.400 0.400 189,845 0.3999 0.00%
2014-11-24 0 1.050 1.050 1.060 1.050 1.080 100,000 106,360 1.0636 0.400 0.400 0.404 0.400 0.411 262,507 0.4052 0.00%
2014-11-21 0 1.050 1.050 1.060 1.040 1.060 144,000 151,280 1.0506 0.400 0.400 0.404 0.396 0.404 378,011 0.4002 0.00%
2014-11-20 0 1.050 1.040 1.060 1.050 1.060 260,000 273,480 1.0518 0.400 0.396 0.404 0.400 0.404 682,519 0.4007 0.00%
2014-11-19 0 1.050 1.050 1.060 1.040 1.070 64,000 67,320 1.0519 0.400 0.400 0.404 0.396 0.408 168,005 0.4007 0.00%
2014-11-18 0 1.050 1.050 1.080 1.050 1.050 23,600 24,600 1.0424 0.400 0.400 0.411 0.400 0.400 61,952 0.3971 -0.94%
2014-11-17 0 1.060 1.060 1.070 1.050 1.060 84,680 89,340 1.0550 0.404 0.404 0.408 0.400 0.404 222,291 0.4019 0.00%
2014-11-14 0 1.060 1.060 1.070 1.060 1.060 74,720 79,116 1.0588 0.404 0.404 0.408 0.404 0.404 196,146 0.4034 0.00%
2014-11-13 0 1.060 1.060 1.070 1.060 1.070 168,000 178,480 1.0624 0.404 0.404 0.408 0.404 0.408 441,012 0.4047 -0.93%
2014-11-12 0 1.070 1.070 1.080 1.070 1.070 17,900 19,096 1.0668 0.408 0.408 0.411 0.408 0.408 46,989 0.4064 0.00%
2014-11-11 0 1.070 1.070 1.080 1.060 1.060 124,000 131,440 1.0600 0.408 0.408 0.411 0.404 0.404 325,509 0.4038 0.00%
2014-11-10 0 1.070 1.070 1.090 1.070 1.070 69,900 74,717 1.0689 0.408 0.408 0.415 0.408 0.408 183,493 0.4072 0.00%
2014-11-07 0 1.070 1.060 1.070 1.060 1.070 95,260 101,085 1.0611 0.408 0.404 0.408 0.404 0.408 250,065 0.4042 -0.93%
2014-11-06 0 1.080 1.060 1.080 1.070 1.080 58,380 62,507 1.0707 0.411 0.404 0.411 0.408 0.411 153,252 0.4079 -0.92%
2014-11-05 0 1.090 1.080 1.090 1.070 1.090 101,313 109,538 1.0812 0.415 0.411 0.415 0.408 0.415 265,954 0.4119 0.93%
2014-11-04 0 1.080 1.080 1.090 1.080 1.100 389,900 426,456 1.0938 0.411 0.411 0.415 0.411 0.419 1,023,516 0.4167 -0.92%
2014-11-03 0 1.090 1.080 1.090 1.080 1.090 178,325 193,081 1.0827 0.415 0.411 0.415 0.411 0.415 468,116 0.4125 1.87%
2014-10-31 0 1.070 1.070 1.080 1.060 1.080 824,340 887,550 1.0767 0.408 0.408 0.411 0.404 0.411 2,163,954 0.4102 0.94%
2014-10-30 0 1.060 1.070 1.080 1.050 1.070 308,000 325,040 1.0553 0.404 0.408 0.411 0.400 0.408 808,523 0.4020 0.00%
2014-10-29 0 1.060 1.060 1.070 1.060 1.060 4,000 4,240 1.0600 0.404 0.404 0.408 0.404 0.404 10,500 0.4038 0.00%
2014-10-28 0 1.060 1.060 1.070 1.060 1.080 308,340 327,590 1.0624 0.404 0.404 0.408 0.404 0.411 809,415 0.4047 0.00%
2014-10-27 0 1.060 1.040 1.070 1.030 1.080 305,900 324,498 1.0608 0.404 0.396 0.408 0.392 0.411 803,010 0.4041 0.00%
2014-10-24 0 1.060 1.040 1.060 1.040 1.060 461,700 482,503 1.0451 0.404 0.396 0.404 0.396 0.404 1,211,997 0.3981 3.92%
2014-10-23 0 1.020 1.020 1.030 1.020 1.030 224,340 230,816 1.0289 0.389 0.389 0.392 0.389 0.392 588,909 0.3919 0.00%
2014-10-22 0 1.020 1.010 1.030 1.020 1.020 500,098 510,096 1.0200 0.389 0.385 0.392 0.389 0.389 1,312,794 0.3886 -0.97%
2014-10-21 0 1.030 1.020 1.040 1.020 1.030 345,700 353,344 1.0221 0.392 0.389 0.396 0.389 0.392 907,488 0.3894 0.98%
2014-10-20 0 1.020 1.010 1.020 1.020 1.020 48,000 48,960 1.0200 0.389 0.385 0.389 0.389 0.389 126,004 0.3886 0.00%
2014-10-17 0 1.020 1.010 1.030 1.010 1.020 461,300 469,154 1.0170 0.389 0.385 0.392 0.385 0.389 1,210,947 0.3874 0.99%
2014-10-16 0 1.010 1.010 1.020 1.010 1.010 61,900 62,443 1.0088 0.385 0.385 0.389 0.385 0.385 162,492 0.3843 -0.98%
2014-10-15 0 1.020 1.010 1.020 1.000 1.020 76,000 76,360 1.0047 0.389 0.385 0.389 0.381 0.389 199,506 0.3827 0.99%
2014-10-14 0 1.010 1.010 1.020 1.000 1.020 219,800 221,204 1.0064 0.385 0.385 0.389 0.381 0.389 576,991 0.3834 0.00%
2014-10-13 0 1.010 1.000 1.010 1.000 1.010 64,000 64,080 1.0013 0.385 0.381 0.385 0.381 0.385 168,005 0.3814 0.00%
2014-10-10 0 1.010 1.010 1.030 1.000 1.000 34,396 34,204 0.9944 0.385 0.385 0.392 0.381 0.381 90,292 0.3788 -1.94%
2014-10-09 0 1.030 1.020 1.030 1.020 1.030 88,000 89,800 1.0205 0.392 0.389 0.392 0.389 0.392 231,007 0.3887 0.98%
2014-10-08 0 1.020 1.010 1.020 1.020 1.030 152,000 155,760 1.0247 0.389 0.385 0.389 0.389 0.392 399,011 0.3904 0.99%
2014-10-07 0 1.010 1.010 1.020 1.010 1.010 324,000 327,240 1.0100 0.385 0.385 0.389 0.385 0.385 850,524 0.3848 1.00%
2014-10-06 0 1.000 0.990 1.000 1.000 1.000 295,120 295,026 0.9997 0.381 0.377 0.381 0.381 0.381 774,712 0.3808 -1.96%
2014-10-03 0 1.020 1.000 1.020 0.980 1.020 672,000 663,000 0.9866 0.389 0.381 0.389 0.373 0.389 1,764,050 0.3758 0.99%
2014-09-30 0 1.010 1.010 1.020 1.000 1.030 636,000 640,520 1.0071 0.385 0.385 0.389 0.381 0.392 1,669,547 0.3836 -1.94%
2014-09-29 0 1.030 1.020 1.030 1.010 1.030 464,000 472,280 1.0178 0.392 0.389 0.392 0.385 0.392 1,218,034 0.3877 0.00%
2014-09-26 0 1.030 1.030 1.040 1.020 1.030 274,260 281,700 1.0271 0.392 0.392 0.396 0.389 0.392 719,953 0.3913 0.00%
2014-09-25 0 1.030 1.020 1.050 1.020 1.030 12,000 12,320 1.0267 0.392 0.389 0.400 0.389 0.392 31,501 0.3911 0.00%
2014-09-24 0 1.030 1.030 1.040 1.030 1.040 467,400 484,566 1.0367 0.392 0.392 0.396 0.392 0.396 1,226,960 0.3949 -0.96%
2014-09-23 0 1.040 1.030 1.040 1.030 1.040 402,550 417,936 1.0382 0.396 0.392 0.396 0.392 0.396 1,056,724 0.3955 0.97%
2014-09-22 0 1.030 1.030 1.040 1.030 1.030 92,080 94,720 1.0287 0.392 0.392 0.396 0.392 0.392 241,717 0.3919 0.00%
2014-09-19 0 1.030 1.020 1.050 1.030 1.040 553,020 570,719 1.0320 0.392 0.389 0.400 0.392 0.396 1,451,719 0.3931 -0.96%
2014-09-18 0 1.040 1.030 1.040 1.040 1.040 100,000 104,000 1.0400 0.396 0.392 0.396 0.396 0.396 262,507 0.3962 0.00%
2014-09-17 0 1.040 1.030 1.050 1.030 1.040 224,340 232,100 1.0346 0.396 0.392 0.400 0.392 0.396 588,909 0.3941 0.00%
2014-09-16 0 1.040 1.030 1.050 1.020 1.040 128,000 131,520 1.0275 0.396 0.392 0.400 0.389 0.396 336,009 0.3914 0.97%
2014-09-15 0 1.030 1.030 1.050 1.030 1.050 453,501 468,676 1.0335 0.392 0.392 0.400 0.392 0.400 1,190,474 0.3937 -2.83%
2014-09-12 0 1.060 1.040 1.060 1.060 1.060 8,000 8,400 1.0500 0.404 0.396 0.404 0.404 0.404 21,001 0.4000 0.00%
2014-09-11 0 1.060 1.050 1.060 1.050 1.060 302,240 319,041 1.0556 0.404 0.400 0.404 0.400 0.404 793,402 0.4021 -0.93%
2014-09-10 0 1.070 1.060 1.070 1.040 1.070 64,000 68,240 1.0663 0.408 0.404 0.408 0.396 0.408 168,005 0.4062 1.90%
2014-09-08 0 1.050 1.040 1.060 1.050 1.080 76,340 81,463 1.0671 0.400 0.396 0.404 0.400 0.411 200,398 0.4065 -1.87%
2014-09-05 0 1.070 1.060 1.070 1.060 1.070 128,000 135,760 1.0606 0.408 0.404 0.408 0.404 0.408 336,009 0.4040 -0.93%
2014-09-04 0 1.080 1.060 1.080 1.050 1.080 265,900 280,340 1.0543 0.411 0.404 0.411 0.400 0.411 698,007 0.4016 0.00%
2014-09-03 0 1.080 1.070 1.080 1.070 1.080 353,440 378,697 1.0715 0.411 0.408 0.411 0.408 0.411 927,806 0.4082 0.00%
2014-09-02 0 1.080 1.070 1.080 1.060 1.080 662,240 708,987 1.0706 0.411 0.408 0.411 0.404 0.411 1,738,429 0.4078 1.89%
2014-09-01 0 1.060 1.040 1.060 1.040 1.060 113,560 118,560 1.0440 0.404 0.396 0.404 0.396 0.404 298,103 0.3977 0.00%
2014-08-29 0 1.060 1.050 1.060 1.020 1.060 464,000 484,480 1.0441 0.404 0.400 0.404 0.389 0.404 1,218,034 0.3978 3.92%
2014-08-28 0 1.020 1.020 1.040 1.020 1.040 266,000 272,260 1.0235 0.389 0.389 0.396 0.389 0.396 698,270 0.3899 0.49%
2014-08-27 0 1.040 1.040 1.060 1.040 1.060 446,800 470,264 1.0525 0.387 0.387 0.394 0.387 0.394 1,201,772 0.3913 -0.95%
2014-08-26 0 1.050 1.050 1.060 1.030 1.050 850,645 889,218 1.0453 0.390 0.390 0.394 0.383 0.390 2,288,006 0.3886 1.94%
2014-08-25 0 1.030 1.030 1.050 1.020 1.030 418,000 429,840 1.0283 0.383 0.383 0.390 0.379 0.383 1,124,308 0.3823 0.00%
2014-08-22 0 1.030 1.030 1.050 1.020 1.040 535,090 551,246 1.0302 0.383 0.383 0.390 0.379 0.387 1,439,248 0.3830 0.00%
2014-08-21 0 1.030 1.030 1.050 1.020 1.040 674,800 691,384 1.0246 0.383 0.383 0.390 0.379 0.387 1,815,031 0.3809 0.00%
2014-08-20 0 1.030 1.030 1.040 1.020 1.030 488,080 498,718 1.0218 0.383 0.383 0.387 0.379 0.383 1,312,804 0.3799 0.98%
2014-08-19 0 1.020 1.020 1.030 1.020 1.030 723,740 738,669 1.0206 0.379 0.379 0.383 0.379 0.383 1,946,666 0.3795 0.00%
2014-08-18 0 1.020 1.010 1.020 1.000 1.020 272,000 273,240 1.0046 0.379 0.376 0.379 0.372 0.379 731,607 0.3735 0.00%
2014-08-15 0 1.020 1.010 1.020 0.980 1.020 1,123,500 1,123,720 1.0002 0.379 0.376 0.379 0.364 0.379 3,021,913 0.3719 3.03%
2014-08-14 0 0.990 0.990 1.000 0.960 1.030 2,756,000 2,727,840 0.9898 0.368 0.368 0.372 0.357 0.383 7,412,899 0.3680 -4.81%
2014-08-13 0 1.040 1.030 1.050 1.030 1.050 334,950 348,990 1.0419 0.387 0.383 0.390 0.383 0.390 900,925 0.3874 0.00%
2014-08-12 0 1.040 1.030 1.050 1.030 1.050 302,580 315,641 1.0432 0.387 0.383 0.390 0.383 0.390 813,859 0.3878 -0.95%
2014-08-11 0 1.050 1.030 1.040 1.030 1.050 611,985 638,875 1.0439 0.390 0.383 0.387 0.383 0.390 1,646,075 0.3881 1.94%
2014-08-08 0 1.030 1.030 1.040 1.030 1.050 159,460 165,860 1.0401 0.383 0.383 0.387 0.383 0.390 428,905 0.3867 0.00%
2014-08-07 0 1.030 1.020 1.040 1.030 1.040 497,900 514,180 1.0327 0.383 0.379 0.387 0.383 0.387 1,339,217 0.3839 -0.96%
2014-08-06 0 1.040 1.040 1.050 1.040 1.040 291,800 303,320 1.0395 0.387 0.387 0.390 0.387 0.387 784,864 0.3865 0.00%
2014-08-05 0 1.040 1.030 1.060 1.040 1.060 292,000 304,400 1.0425 0.387 0.383 0.394 0.387 0.394 785,402 0.3876 -1.89%
2014-08-04 0 1.060 1.050 1.070 1.000 1.060 1,038,000 1,077,160 1.0377 0.394 0.390 0.398 0.372 0.394 2,791,941 0.3858 7.07%
2014-08-01 0 0.990 0.990 1.010 0.980 1.010 200,080 199,730 0.9983 0.368 0.368 0.376 0.364 0.376 538,161 0.3711 -1.00%
2014-07-31 0 1.000 1.000 1.010 1.000 1.010 128,000 129,080 1.0084 0.372 0.372 0.376 0.372 0.376 344,286 0.3749 -0.99%
2014-07-30 0 1.010 1.000 1.020 1.010 1.020 688,300 695,274 1.0101 0.376 0.372 0.379 0.376 0.379 1,851,342 0.3756 0.00%
2014-07-29 0 1.010 1.010 1.020 1.000 1.010 660,820 660,957 1.0002 0.376 0.376 0.379 0.372 0.376 1,777,428 0.3719 0.00%
2014-07-28 0 1.010 1.010 1.020 1.010 1.050 405,565 416,184 1.0262 0.376 0.376 0.379 0.376 0.390 1,090,861 0.3815 -1.94%
2014-07-25 0 1.030 1.020 1.030 1.000 1.080 787,680 805,870 1.0231 0.383 0.379 0.383 0.372 0.402 2,118,647 0.3804 3.00%
2014-07-24 0 1.000 1.000 1.020 0.990 1.000 243,400 241,150 0.9908 0.372 0.372 0.379 0.368 0.372 654,681 0.3683 1.01%
2014-07-23 0 0.990 0.990 1.000 0.980 1.010 328,095 326,300 0.9945 0.368 0.368 0.372 0.364 0.376 882,487 0.3698 0.00%
2014-07-22 0 0.990 0.980 0.990 0.980 0.990 258,040 254,680 0.9870 0.368 0.364 0.368 0.364 0.368 694,058 0.3669 1.02%
2014-07-21 0 0.980 0.980 0.990 0.980 0.990 63,800 62,610 0.9813 0.364 0.364 0.368 0.364 0.368 171,605 0.3648 0.00%
2014-07-18 0 0.980 0.980 0.990 0.980 0.990 419,900 412,328 0.9820 0.364 0.364 0.368 0.364 0.368 1,129,418 0.3651 0.00%
2014-07-17 0 0.980 0.980 0.990 0.970 0.990 355,120 348,268 0.9807 0.364 0.364 0.368 0.361 0.368 955,177 0.3646 -1.01%
2014-07-16 0 0.990 0.970 0.990 0.970 0.990 361,900 355,066 0.9811 0.368 0.361 0.368 0.361 0.368 973,414 0.3648 0.00%
2014-07-15 0 0.990 0.980 0.990 0.960 0.990 1,235,785 1,207,111 0.9768 0.368 0.364 0.368 0.357 0.368 3,323,929 0.3632 4.21%
2014-07-14 0 0.950 0.950 0.960 0.950 0.950 136,370 129,412 0.9490 0.353 0.353 0.357 0.353 0.353 366,799 0.3528 0.00%
2014-07-11 0 0.950 0.950 0.960 0.950 0.950 121,900 115,788 0.9499 0.353 0.353 0.357 0.353 0.353 327,878 0.3531 0.00%
2014-07-10 0 0.950 0.950 0.960 0.950 0.960 112,000 106,600 0.9518 0.353 0.353 0.357 0.353 0.357 301,250 0.3539 0.00%
2014-07-09 0 0.950 0.950 0.960 0.950 0.950 186,840 177,459 0.9498 0.353 0.353 0.357 0.353 0.353 502,549 0.3531 0.00%
2014-07-08 0 0.950 0.940 0.950 0.940 0.950 629,455 597,239 0.9488 0.353 0.349 0.353 0.349 0.353 1,693,065 0.3528 0.00%
2014-07-07 0 0.950 0.950 0.960 0.950 0.960 52,051 49,526 0.9515 0.353 0.353 0.357 0.353 0.357 140,003 0.3537 0.00%
2014-07-04 0 0.950 0.950 0.960 0.940 0.950 820,260 778,740 0.9494 0.353 0.353 0.357 0.349 0.353 2,206,279 0.3530 1.06%
2014-07-03 0 0.940 0.940 0.950 0.940 0.950 470,240 443,158 0.9424 0.349 0.349 0.353 0.349 0.353 1,264,819 0.3504 0.00%
2014-07-02 0 0.940 0.940 0.950 0.940 0.950 261,154 246,079 0.9423 0.349 0.349 0.353 0.349 0.353 702,434 0.3503 0.00%
2014-06-30 0 0.940 0.940 0.950 0.940 0.940 137,840 129,514 0.9396 0.349 0.349 0.353 0.349 0.349 370,753 0.3493 0.00%
2014-06-27 0 0.940 0.940 0.950 0.940 0.950 269,300 255,730 0.9496 0.349 0.349 0.353 0.349 0.353 724,345 0.3531 -1.05%
2014-06-26 0 0.950 0.940 0.950 0.930 0.950 916,490 868,092 0.9472 0.353 0.349 0.353 0.346 0.353 2,465,112 0.3522 1.06%
2014-06-25 0 0.940 0.940 0.950 0.930 0.940 376,300 352,921 0.9379 0.349 0.349 0.353 0.346 0.349 1,012,146 0.3487 0.00%
2014-06-24 0 0.940 0.940 0.950 0.940 0.940 4,000 3,760 0.9400 0.349 0.349 0.353 0.349 0.349 10,759 0.3495 0.00%
2014-06-23 0 0.940 0.940 0.950 0.940 0.960 1,518,720 1,446,195 0.9522 0.349 0.349 0.353 0.349 0.357 4,084,949 0.3540 -2.08%
2014-06-20 0 0.960 0.960 0.970 0.960 0.970 1,130,340 1,095,532 0.9692 0.357 0.357 0.361 0.357 0.361 3,040,311 0.3603 -2.04%
2014-06-19 0 0.980 0.970 0.990 0.970 0.980 216,020 210,391 0.9739 0.364 0.361 0.368 0.361 0.364 581,036 0.3621 1.03%
2014-06-18 0 0.970 0.970 0.980 0.950 0.980 1,120,620 1,089,060 0.9718 0.361 0.361 0.364 0.353 0.364 3,014,167 0.3613 1.04%
2014-06-17 0 0.960 0.950 0.970 0.950 0.960 221,900 212,788 0.9589 0.357 0.353 0.361 0.353 0.357 596,851 0.3565 0.00%
2014-06-16 0 0.960 0.950 0.960 0.950 0.960 471,940 450,466 0.9545 0.357 0.353 0.357 0.353 0.357 1,269,392 0.3549 0.00%
2014-06-13 0 0.960 0.960 0.970 0.950 0.960 472,480 452,083 0.9568 0.357 0.357 0.361 0.353 0.357 1,270,844 0.3557 0.00%
2014-06-12 0 0.960 0.950 0.970 0.950 0.960 377,900 362,687 0.9597 0.357 0.353 0.361 0.353 0.357 1,016,449 0.3568 0.00%
2014-06-11 0 0.960 0.950 0.970 0.960 0.960 320,545 307,586 0.9596 0.357 0.353 0.361 0.357 0.357 862,180 0.3568 1.05%
2014-06-10 0 0.950 0.950 0.960 0.950 0.960 673,560 643,090 0.9548 0.353 0.353 0.357 0.353 0.357 1,811,695 0.3550 -1.04%
2014-06-09 0 0.960 0.960 0.970 0.960 0.980 474,415 459,742 0.9691 0.357 0.357 0.361 0.357 0.364 1,276,049 0.3603 0.00%
2014-06-06 0 0.960 0.960 0.970 0.960 0.980 395,620 382,326 0.9664 0.357 0.357 0.361 0.357 0.364 1,064,111 0.3593 -1.03%
2014-06-05 0 0.970 0.960 0.970 0.960 0.970 262,495 252,937 0.9636 0.361 0.357 0.361 0.357 0.361 706,041 0.3582 0.00%
2014-06-04 0 0.970 0.970 0.980 0.960 0.970 296,560 286,316 0.9655 0.361 0.361 0.364 0.357 0.361 797,667 0.3589 -1.02%
2014-06-03 0 0.980 0.960 0.980 0.940 0.980 1,143,380 1,098,955 0.9611 0.364 0.357 0.364 0.349 0.364 3,075,385 0.3573 4.26%
2014-05-30 0 0.940 0.940 0.960 0.930 0.950 220,680 206,898 0.9375 0.349 0.349 0.357 0.346 0.353 593,570 0.3486 0.00%
2014-05-29 0 0.940 0.940 0.950 0.920 0.960 1,091,880 1,027,416 0.9410 0.349 0.349 0.353 0.342 0.357 2,936,864 0.3498 1.08%
2014-05-28 0 0.930 0.920 0.930 0.910 0.940 1,639,460 1,513,364 0.9231 0.346 0.342 0.346 0.338 0.349 4,409,707 0.3432 0.00%
2014-05-27 0 0.930 0.910 0.920 0.920 0.930 993,400 914,167 0.9202 0.346 0.338 0.342 0.342 0.346 2,671,979 0.3421 1.09%
2014-05-26 0 0.920 0.910 0.920 0.910 0.930 513,205 467,180 0.9103 0.342 0.338 0.342 0.338 0.346 1,380,384 0.3384 0.00%
2014-05-23 0 0.920 0.910 0.920 0.910 0.920 706,200 645,841 0.9145 0.342 0.338 0.342 0.338 0.342 1,899,488 0.3400 1.10%
2014-05-22 0 0.910 0.910 0.930 0.910 0.920 1,895,257 1,732,136 0.9139 0.338 0.338 0.346 0.338 0.342 5,097,732 0.3398 1.11%
2014-05-21 0 0.900 0.900 0.910 0.860 0.920 3,353,860 3,005,135 0.8960 0.335 0.335 0.338 0.320 0.342 9,020,982 0.3331 -2.17%
2014-05-20 0 0.920 0.920 0.930 0.910 0.930 1,584,455 1,458,150 0.9203 0.342 0.342 0.346 0.338 0.346 4,261,758 0.3421 -2.13%
2014-05-19 0 0.980 0.980 0.990 0.980 1.000 296,000 292,160 0.9870 0.349 0.349 0.353 0.349 0.357 830,040 0.3520 -2.00%
2014-05-16 0 1.000 0.990 1.000 0.990 1.000 12,000 11,960 0.9967 0.357 0.353 0.357 0.353 0.357 33,650 0.3554 0.00%
2014-05-15 0 1.000 0.990 1.000 1.000 1.000 16,000 16,000 1.0000 0.357 0.353 0.357 0.357 0.357 44,867 0.3566 0.00%
2014-05-14 0 1.000 1.000 1.010 0.990 1.000 464,000 460,520 0.9925 0.357 0.357 0.360 0.353 0.357 1,301,143 0.3539 2.04%
2014-05-13 0 0.980 0.970 0.990 0.980 0.980 80,000 78,400 0.9800 0.349 0.346 0.353 0.349 0.349 224,335 0.3495 0.00%
2014-05-12 0 0.980 0.970 0.980 0.970 0.990 132,000 129,840 0.9836 0.349 0.346 0.349 0.346 0.353 370,153 0.3508 1.03%
2014-05-09 0 0.970 0.970 0.980 0.970 1.000 436,000 429,320 0.9847 0.346 0.346 0.349 0.346 0.357 1,222,626 0.3511 0.00%
2014-05-08 0 0.970 0.970 0.990 0.970 0.990 125,054 122,070 0.9761 0.346 0.346 0.353 0.346 0.353 350,675 0.3481 -1.02%
2014-05-07 0 0.980 0.980 1.000 0.980 1.010 338,000 338,320 1.0009 0.349 0.349 0.357 0.349 0.360 947,815 0.3569 -2.00%
2014-05-05 0 1.000 0.990 1.000 0.990 1.000 40,000 39,640 0.9910 0.357 0.353 0.357 0.353 0.357 112,168 0.3534 1.01%
2014-05-02 0 0.990 0.990 1.000 0.990 1.000 20,000 19,840 0.9920 0.353 0.353 0.357 0.353 0.357 56,084 0.3538 0.00%
2014-04-30 0 0.990 0.990 1.000 0.990 1.010 1,136,000 1,136,960 1.0008 0.353 0.353 0.357 0.353 0.360 3,185,557 0.3569 -1.98%
2014-04-29 0 1.010 1.010 1.020 1.010 1.030 272,000 276,440 1.0163 0.360 0.360 0.364 0.360 0.367 762,739 0.3624 0.00%
2014-04-28 0 1.010 1.010 1.020 1.010 1.050 788,000 812,280 1.0308 0.360 0.360 0.364 0.360 0.374 2,209,700 0.3676 2.02%
2014-04-25 0 0.990 0.990 1.000 0.970 1.010 252,000 250,080 0.9924 0.353 0.353 0.357 0.346 0.360 706,655 0.3539 2.06%
2014-04-24 0 0.970 0.970 0.980 0.970 0.990 2,256,000 2,188,400 0.9700 0.346 0.346 0.349 0.346 0.353 6,326,248 0.3459 0.00%
2014-04-23 0 0.970 0.960 0.990 0.960 0.990 764,000 742,480 0.9718 0.346 0.342 0.353 0.342 0.353 2,142,400 0.3466 0.00%
2014-04-22 0 0.970 0.960 0.990 0.970 0.970 1,072,000 1,039,840 0.9700 0.346 0.342 0.353 0.346 0.346 3,006,089 0.3459 -1.02%
2014-04-17 0 0.980 0.960 0.990 0.960 0.980 552,000 535,560 0.9702 0.349 0.342 0.353 0.342 0.349 1,547,912 0.3460 1.03%
2014-04-16 0 0.970 0.960 0.990 0.970 0.970 328,000 318,160 0.9700 0.346 0.342 0.353 0.346 0.346 919,774 0.3459 0.00%
2014-04-15 0 0.970 0.960 0.980 0.970 0.980 332,000 322,320 0.9708 0.346 0.342 0.349 0.346 0.349 930,990 0.3462 -1.02%
2014-04-14 0 0.980 0.970 0.990 0.980 0.980 352,000 344,960 0.9800 0.349 0.346 0.353 0.349 0.349 987,074 0.3495 1.03%
2014-04-11 0 0.970 0.970 0.990 0.960 0.970 56,000 54,080 0.9657 0.346 0.346 0.353 0.342 0.346 157,035 0.3444 0.00%
2014-04-10 0 0.970 0.970 0.990 0.970 0.980 140,000 136,800 0.9771 0.346 0.346 0.353 0.346 0.349 392,586 0.3485 -1.02%
2014-04-09 0 0.980 0.970 0.980 0.980 0.980 196,000 192,080 0.9800 0.349 0.346 0.349 0.349 0.349 549,621 0.3495 0.00%
2014-04-08 0 0.980 0.970 0.990 0.980 0.980 164,000 160,720 0.9800 0.349 0.346 0.353 0.349 0.349 459,887 0.3495 0.00%
2014-04-07 0 0.980 0.970 0.990 0.980 0.980 444,000 435,120 0.9800 0.349 0.346 0.353 0.349 0.349 1,245,059 0.3495 0.00%
2014-04-04 0 0.980 0.970 0.990 0.970 0.990 448,000 439,120 0.9802 0.349 0.346 0.353 0.346 0.353 1,256,276 0.3495 0.00%
2014-04-03 0 0.980 0.970 0.980 0.980 0.980 104,000 101,920 0.9800 0.349 0.346 0.349 0.349 0.349 291,636 0.3495 0.00%
2014-04-02 0 0.980 0.970 0.990 0.980 0.980 724,000 709,520 0.9800 0.349 0.346 0.353 0.349 0.349 2,030,232 0.3495 0.00%
2014-04-01 0 0.980 0.970 0.990 0.980 1.000 1,200,000 1,176,800 0.9807 0.349 0.346 0.353 0.349 0.357 3,365,025 0.3497 -2.00%
2014-03-31 0 1.000 1.000 1.010 1.000 1.020 404,000 405,360 1.0034 0.357 0.357 0.360 0.357 0.364 1,132,892 0.3578 2.04%
2014-03-28 0 0.980 0.980 0.990 0.980 0.990 156,000 153,240 0.9823 0.349 0.349 0.353 0.349 0.353 437,453 0.3503 -1.01%
2014-03-27 0 0.990 0.980 1.000 0.960 1.000 526,242 518,827 0.9859 0.353 0.349 0.357 0.342 0.357 1,475,681 0.3516 -1.98%
2014-03-26 0 1.010 1.010 1.020 1.000 1.030 248,000 250,800 1.0113 0.360 0.360 0.364 0.357 0.367 695,439 0.3606 0.00%
2014-03-25 0 1.010 1.010 1.020 1.010 1.020 228,000 231,280 1.0144 0.360 0.360 0.364 0.360 0.364 639,355 0.3617 -0.98%
2014-03-24 0 1.020 1.010 1.040 1.010 1.030 836,000 851,880 1.0190 0.364 0.360 0.371 0.360 0.367 2,344,301 0.3634 -0.97%
2014-03-21 0 1.030 1.030 1.040 1.030 1.050 332,000 343,600 1.0349 0.367 0.367 0.371 0.367 0.374 930,990 0.3691 -1.90%
2014-03-20 0 1.050 1.030 1.050 1.030 1.050 574,134 595,436 1.0371 0.374 0.367 0.374 0.367 0.374 1,609,980 0.3698 0.00%
2014-03-19 0 1.050 1.040 1.050 1.040 1.060 852,000 890,280 1.0449 0.374 0.371 0.374 0.371 0.378 2,389,168 0.3726 0.96%
2014-03-18 0 1.040 1.030 1.050 1.020 1.050 936,000 968,680 1.0349 0.371 0.367 0.374 0.364 0.374 2,624,720 0.3691 0.97%
2014-03-17 0 1.030 1.020 1.050 1.030 1.050 352,000 364,920 1.0367 0.367 0.364 0.374 0.367 0.374 987,074 0.3697 0.00%
2014-03-14 0 1.030 1.030 1.050 1.030 1.050 364,000 378,160 1.0389 0.367 0.367 0.374 0.367 0.374 1,020,724 0.3705 -1.90%
2014-03-13 0 1.050 1.050 1.070 1.050 1.070 356,000 378,760 1.0639 0.374 0.374 0.382 0.374 0.382 998,291 0.3794 -0.94%
2014-03-12 0 1.060 1.060 1.070 1.060 1.080 300,000 321,200 1.0707 0.378 0.378 0.382 0.378 0.385 841,256 0.3818 -1.85%
2014-03-11 0 1.080 1.080 1.100 1.080 1.100 200,000 218,000 1.0900 0.385 0.385 0.392 0.385 0.392 560,838 0.3887 -0.92%
2014-03-10 0 1.090 1.080 1.100 1.090 1.110 564,800 621,968 1.1012 0.389 0.385 0.392 0.389 0.396 1,583,805 0.3927 -1.80%
2014-03-07 0 1.110 1.100 1.120 1.100 1.120 724,000 804,800 1.1116 0.396 0.392 0.399 0.392 0.399 2,030,232 0.3964 -0.89%
2014-03-06 0 1.120 1.110 1.120 1.100 1.150 1,152,000 1,298,680 1.1273 0.399 0.396 0.399 0.392 0.410 3,230,424 0.4020 -0.88%
2014-03-05 0 1.130 1.130 1.140 1.080 1.160 1,604,000 1,790,640 1.1164 0.403 0.403 0.407 0.385 0.414 4,497,917 0.3981 2.73%
2014-03-04 0 1.100 1.100 1.120 1.070 1.110 148,000 161,000 1.0878 0.392 0.392 0.399 0.382 0.396 415,020 0.3879 0.00%
2014-03-03 0 1.100 1.070 1.100 1.060 1.100 360,000 387,480 1.0763 0.392 0.382 0.392 0.378 0.392 1,009,508 0.3838 0.92%
2014-02-28 0 1.090 1.080 1.110 1.060 1.150 1,336,000 1,462,760 1.0949 0.389 0.385 0.396 0.378 0.410 3,746,395 0.3904 -6.03%
2014-02-27 0 1.160 1.140 1.150 1.130 1.320 13,957,260 17,111,732 1.2260 0.414 0.407 0.410 0.403 0.471 39,138,779 0.4372 14.85%
2014-02-26 0 1.010 1.010 1.040 1.010 1.040 272,000 278,800 1.0250 0.360 0.360 0.371 0.360 0.371 762,739 0.3655 -5.61%
2014-02-25 0 1.070 0.960 1.080 1.000 1.070 248,000 255,800 1.0315 0.382 0.342 0.385 0.357 0.382 695,439 0.3678 1.90%
2014-02-24 0 1.050 1.040 1.060 1.050 1.060 92,395 97,207 1.0521 0.374 0.371 0.378 0.374 0.378 259,093 0.3752 -2.78%
2014-02-21 0 1.080 1.060 1.080 - - 0 0 - 0.385 0.378 0.385 - - 0 - 0.00%
2014-02-20 0 1.080 1.040 1.090 1.020 1.080 284,000 297,880 1.0489 0.385 0.371 0.389 0.364 0.385 796,389 0.3740 5.88%
2014-02-19 0 1.020 1.020 1.040 1.020 1.040 612,000 630,800 1.0307 0.364 0.364 0.371 0.364 0.371 1,716,163 0.3676 -1.92%
2014-02-18 0 1.040 1.030 1.050 1.030 1.050 172,000 179,000 1.0407 0.371 0.367 0.374 0.367 0.374 482,320 0.3711 1.96%
2014-02-17 0 1.020 1.020 1.030 1.020 1.040 346,084 355,143 1.0262 0.364 0.364 0.367 0.364 0.371 970,485 0.3659 -0.97%
2014-02-14 0 1.030 1.030 1.040 1.030 1.030 36,000 37,080 1.0300 0.367 0.367 0.371 0.367 0.367 100,951 0.3673 -0.96%
2014-02-13 0 1.040 1.020 1.050 - - 0 0 - 0.371 0.364 0.374 - - 0 - 0.00%
2014-02-12 0 1.040 1.030 1.040 1.030 1.040 108,011 112,170 1.0385 0.371 0.367 0.371 0.367 0.371 302,883 0.3703 0.97%
2014-02-11 0 1.030 1.030 1.040 1.010 1.030 104,000 105,120 1.0108 0.367 0.367 0.371 0.360 0.367 291,636 0.3604 1.98%
2014-02-10 0 1.010 1.010 1.040 1.010 1.020 132,000 133,960 1.0148 0.360 0.360 0.371 0.360 0.364 370,153 0.3619 -0.98%
2014-02-07 0 1.020 1.020 1.040 1.020 1.050 216,000 223,920 1.0367 0.364 0.364 0.371 0.364 0.374 605,705 0.3697 -1.92%
2014-02-06 0 1.040 1.000 1.040 0.990 1.050 58,160 58,836 1.0116 0.371 0.357 0.371 0.353 0.374 163,092 0.3608 6.12%
2014-02-05 0 0.980 0.980 0.990 0.980 0.980 152,000 148,960 0.9800 0.349 0.349 0.353 0.349 0.349 426,237 0.3495 0.00%
2014-02-04 0 0.980 0.980 1.000 0.980 0.990 100,000 98,600 0.9860 0.349 0.349 0.357 0.349 0.353 280,419 0.3516 -2.00%
2014-01-30 0 1.000 1.000 1.030 1.000 1.060 156,000 159,480 1.0223 0.357 0.357 0.367 0.357 0.378 437,453 0.3646 -2.91%
2014-01-29 0 1.030 1.030 1.050 0.990 1.030 176,000 177,160 1.0066 0.367 0.367 0.374 0.353 0.367 493,537 0.3590 6.19%
2014-01-28 0 0.970 0.970 0.990 0.940 0.970 236,000 224,200 0.9500 0.346 0.346 0.353 0.335 0.346 661,788 0.3388 1.04%
2014-01-27 0 0.960 0.950 0.970 0.960 0.960 228,000 218,880 0.9600 0.342 0.339 0.346 0.342 0.342 639,355 0.3423 0.00%
2014-01-24 0 0.960 0.960 0.990 0.960 0.970 154,000 147,980 0.9609 0.342 0.342 0.353 0.342 0.346 431,845 0.3427 -2.04%
2014-01-23 0 0.980 0.970 1.000 0.980 0.980 128,519 125,927 0.9798 0.349 0.346 0.357 0.349 0.349 360,391 0.3494 0.00%
2014-01-22 0 0.980 0.980 0.990 0.960 0.990 208,000 202,480 0.9735 0.349 0.349 0.353 0.342 0.353 583,271 0.3471 1.03%
2014-01-21 0 0.970 0.970 0.980 - - 687 618 0.8996 0.346 0.346 0.349 - - 1,926 0.3208 0.00%
2014-01-20 0 0.970 0.970 0.980 0.970 0.980 212,000 205,800 0.9708 0.346 0.346 0.349 0.346 0.349 594,488 0.3462 0.00%
2014-01-17 0 0.970 0.970 0.990 0.960 0.960 24,000 23,040 0.9600 0.346 0.346 0.353 0.342 0.342 67,301 0.3423 0.00%
2014-01-16 0 0.970 0.970 0.990 0.960 0.960 112,000 107,520 0.9600 0.346 0.346 0.353 0.342 0.342 314,069 0.3423 0.00%
2014-01-15 0 0.970 0.970 0.990 0.960 0.970 136,000 131,000 0.9632 0.346 0.346 0.353 0.342 0.346 381,370 0.3435 0.00%
2014-01-14 0 0.970 0.970 0.990 0.960 0.970 112,000 108,560 0.9693 0.346 0.346 0.353 0.342 0.346 314,069 0.3457 -2.02%
2014-01-13 0 0.990 0.970 1.000 0.990 0.990 48,000 47,520 0.9900 0.353 0.346 0.357 0.353 0.353 134,601 0.3530 0.00%
2014-01-10 0 0.990 0.980 1.000 0.970 0.990 596,400 583,176 0.9778 0.353 0.349 0.357 0.346 0.353 1,672,418 0.3487 2.06%
2014-01-09 0 0.970 0.960 0.970 0.960 0.970 24,000 23,240 0.9683 0.346 0.342 0.346 0.342 0.346 67,301 0.3453 0.00%
2014-01-08 0 0.970 0.970 0.980 0.970 0.970 4,000 3,880 0.9700 0.346 0.346 0.349 0.346 0.346 11,217 0.3459 2.11%
2014-01-07 0 0.950 0.950 0.960 0.940 0.940 48,000 45,120 0.9400 0.339 0.339 0.342 0.335 0.335 134,601 0.3352 0.00%
2014-01-06 0 0.950 0.950 0.960 0.940 0.940 48,000 45,120 0.9400 0.339 0.339 0.342 0.335 0.335 134,601 0.3352 1.06%
2014-01-03 0 0.940 0.940 1.000 0.930 0.960 128,468 120,959 0.9415 0.335 0.335 0.357 0.332 0.342 360,248 0.3358 -6.00%
2014-01-02 0 1.000 0.960 1.010 0.970 1.000 116,000 114,880 0.9903 0.357 0.342 0.360 0.346 0.357 325,286 0.3532 3.09%
2013-12-31 0 0.970 0.960 0.980 0.970 0.970 40,000 38,800 0.9700 0.346 0.342 0.349 0.346 0.346 112,168 0.3459 0.00%
2013-12-30 0 0.970 0.970 0.980 0.960 0.970 221,200 213,996 0.9674 0.346 0.346 0.349 0.342 0.346 620,286 0.3450 0.00%
2013-12-27 0 0.970 0.970 0.980 0.970 0.980 120,000 116,920 0.9743 0.346 0.346 0.349 0.346 0.349 336,503 0.3475 0.00%
2013-12-24 0 0.970 0.970 0.980 - - 0 0 - 0.346 0.346 0.349 - - 0 - 0.00%
2013-12-23 0 0.970 0.970 0.980 0.970 0.970 252,000 244,440 0.9700 0.346 0.346 0.349 0.346 0.346 706,655 0.3459 0.00%
2013-12-20 0 0.970 0.970 0.980 0.960 0.980 315,200 305,784 0.9701 0.346 0.346 0.349 0.342 0.349 883,880 0.3460 -1.02%
2013-12-19 0 0.980 0.980 0.990 0.980 0.990 412,000 404,960 0.9829 0.349 0.349 0.353 0.349 0.353 1,155,325 0.3505 -1.01%
2013-12-18 0 0.990 0.980 0.990 0.980 1.000 856,000 845,320 0.9875 0.353 0.349 0.353 0.349 0.357 2,400,385 0.3522 2.06%
2013-12-17 0 0.970 0.960 0.980 0.960 0.970 279,440 268,284 0.9601 0.346 0.342 0.349 0.342 0.346 783,602 0.3424 2.11%
2013-12-16 0 0.950 0.940 0.980 0.950 0.950 172,000 163,400 0.9500 0.339 0.335 0.349 0.339 0.339 482,320 0.3388 0.00%
2013-12-13 0 0.950 0.940 0.960 0.950 0.950 100,000 95,000 0.9500 0.339 0.335 0.342 0.339 0.339 280,419 0.3388 2.15%
2013-12-12 0 0.930 0.930 0.940 0.930 0.940 124,000 115,400 0.9306 0.332 0.332 0.335 0.332 0.335 347,719 0.3319 -1.06%
2013-12-11 0 0.940 0.940 0.950 0.940 0.950 132,000 125,080 0.9476 0.335 0.335 0.339 0.335 0.339 370,153 0.3379 -2.08%
2013-12-10 0 0.960 0.950 0.970 0.950 0.960 136,000 130,520 0.9597 0.342 0.339 0.346 0.339 0.342 381,370 0.3422 1.05%
2013-12-09 0 0.950 0.950 0.970 0.950 0.950 20,000 19,000 0.9500 0.339 0.339 0.346 0.339 0.339 56,084 0.3388 -1.04%
2013-12-06 0 0.960 0.950 0.970 0.940 0.970 676,000 647,560 0.9579 0.342 0.339 0.346 0.335 0.346 1,895,631 0.3416 2.13%
2013-12-05 0 0.940 0.940 0.950 0.920 0.940 96,000 89,840 0.9358 0.335 0.335 0.339 0.328 0.335 269,202 0.3337 1.08%
2013-12-04 0 0.930 0.930 0.940 0.920 0.940 132,000 122,880 0.9309 0.332 0.332 0.335 0.328 0.335 370,153 0.3320 1.09%
2013-12-03 0 0.920 0.910 0.920 0.910 0.920 306,800 280,180 0.9132 0.328 0.325 0.328 0.325 0.328 860,325 0.3257 -1.08%
2013-12-02 0 0.930 0.930 0.950 0.930 0.930 360,000 334,800 0.9300 0.332 0.332 0.339 0.332 0.332 1,009,508 0.3316 -1.06%
2013-11-29 0 0.940 0.940 0.950 0.940 0.960 200,000 188,880 0.9444 0.335 0.335 0.339 0.335 0.342 560,838 0.3368 3.30%
2013-11-28 0 0.910 0.910 0.920 0.900 0.920 476,000 435,040 0.9139 0.325 0.325 0.328 0.321 0.328 1,334,793 0.3259 -2.15%
2013-11-27 0 0.930 0.930 0.940 0.930 0.940 88,000 81,920 0.9309 0.332 0.332 0.335 0.332 0.335 246,769 0.3320 -1.06%
2013-11-26 0 0.940 0.930 0.960 0.920 0.940 304,000 281,680 0.9266 0.335 0.332 0.342 0.328 0.335 852,473 0.3304 2.17%
2013-11-25 0 0.920 0.910 0.920 0.900 0.960 2,077,040 1,935,428 0.9318 0.328 0.325 0.328 0.321 0.342 5,824,410 0.3323 1.10%
2013-11-22 0 0.910 0.910 0.920 0.890 0.930 156,000 142,920 0.9162 0.325 0.325 0.328 0.317 0.332 437,453 0.3267 1.11%
2013-11-21 0 0.900 0.900 0.910 0.870 0.900 228,000 204,000 0.8947 0.321 0.321 0.325 0.310 0.321 639,355 0.3191 3.45%
2013-11-20 0 0.870 0.860 0.870 0.870 0.870 152,900 132,996 0.8698 0.310 0.307 0.310 0.310 0.310 428,760 0.3102 0.00%
2013-11-19 0 0.870 0.870 0.900 0.870 0.870 68,000 59,160 0.8700 0.310 0.310 0.321 0.310 0.310 190,685 0.3103 0.00%
2013-11-18 0 0.870 0.870 0.880 0.870 0.890 244,000 213,600 0.8754 0.310 0.310 0.314 0.310 0.317 684,222 0.3122 -3.33%
2013-11-15 0 0.900 0.880 0.900 0.860 0.910 28,000 24,760 0.8843 0.321 0.314 0.321 0.307 0.325 78,517 0.3153 3.45%
2013-11-14 0 0.870 0.870 0.890 0.860 0.870 164,000 141,440 0.8624 0.310 0.310 0.317 0.307 0.310 459,887 0.3076 1.16%
2013-11-13 0 0.860 0.860 0.880 0.860 0.860 92,000 79,120 0.8600 0.307 0.307 0.314 0.307 0.307 257,985 0.3067 0.00%
2013-11-12 0 0.860 0.860 0.870 0.860 0.870 241,280 209,102 0.8666 0.307 0.307 0.310 0.307 0.310 676,594 0.3091 -1.15%
2013-11-11 0 0.870 0.850 0.870 0.850 0.870 88,000 75,840 0.8618 0.310 0.303 0.310 0.303 0.310 246,769 0.3073 0.00%
2013-11-08 0 0.870 0.870 0.880 0.870 0.900 116,000 101,080 0.8714 0.310 0.310 0.314 0.310 0.321 325,286 0.3107 -3.33%
2013-11-07 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.321 0.314 0.321 0.321 0.321 112,168 0.3209 2.27%
2013-11-06 0 0.880 0.880 0.900 0.880 0.900 88,000 78,720 0.8945 0.314 0.314 0.321 0.314 0.321 246,769 0.3190 -3.30%
2013-11-05 0 0.910 0.920 0.930 0.900 0.920 200,000 181,680 0.9084 0.325 0.328 0.332 0.321 0.328 560,838 0.3239 3.41%
2013-11-04 0 0.880 0.890 0.900 0.880 0.960 488,456 445,445 0.9119 0.314 0.317 0.321 0.314 0.342 1,369,722 0.3252 -5.38%
2013-11-01 0 0.930 0.930 0.940 0.850 0.950 2,821,683 2,578,031 0.9137 0.332 0.332 0.335 0.303 0.339 7,912,529 0.3258 12.05%
2013-10-31 0 0.830 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.296 0.296 0.303 0.296 0.296 56,084 0.2960 0.00%
2013-10-30 0 0.830 0.830 0.850 - - 0 0 - 0.296 0.296 0.303 - - 0 - 1.22%
2013-10-29 0 0.820 0.800 0.840 0.800 0.830 100,000 81,800 0.8180 0.292 0.285 0.300 0.285 0.296 280,419 0.2917 -1.20%
2013-10-28 0 0.830 0.800 0.830 0.830 0.830 20,400 16,916 0.8292 0.296 0.285 0.296 0.296 0.296 57,205 0.2957 -1.19%
2013-10-25 0 0.840 0.830 0.840 0.800 0.850 328,400 269,000 0.8191 0.300 0.296 0.300 0.285 0.303 920,895 0.2921 5.00%
2013-10-24 0 0.800 0.790 0.800 0.800 0.800 2,780,000 2,224,000 0.8000 0.285 0.282 0.285 0.285 0.285 7,795,642 0.2853 1.27%
2013-10-23 0 0.790 0.790 0.800 0.790 0.810 716,000 572,960 0.8002 0.282 0.282 0.285 0.282 0.289 2,007,799 0.2854 -1.25%
2013-10-22 0 0.800 0.790 0.800 0.800 0.800 568,000 454,400 0.8000 0.285 0.282 0.285 0.285 0.285 1,592,779 0.2853 1.27%
2013-10-21 0 0.790 0.780 0.800 0.790 0.800 464,640 367,326 0.7906 0.282 0.278 0.285 0.282 0.285 1,302,938 0.2819 0.00%
2013-10-18 0 0.790 0.790 0.800 0.780 0.800 704,000 556,800 0.7909 0.282 0.282 0.285 0.278 0.285 1,974,148 0.2820 -1.25%
2013-10-17 0 0.800 0.790 0.810 0.800 0.820 2,372,000 1,898,000 0.8002 0.285 0.282 0.289 0.285 0.292 6,651,534 0.2853 1.27%
2013-10-16 0 0.790 0.780 0.800 0.790 0.800 108,000 85,400 0.7907 0.282 0.278 0.285 0.282 0.285 302,852 0.2820 0.00%
2013-10-15 0 0.790 0.790 0.800 0.790 0.790 236,000 186,440 0.7900 0.282 0.282 0.285 0.282 0.282 661,788 0.2817 0.00%
2013-10-11 0 0.790 0.790 0.800 0.790 0.800 796,136 636,861 0.7999 0.282 0.282 0.285 0.282 0.285 2,232,515 0.2853 0.00%
2013-10-10 0 0.790 0.790 0.800 0.780 0.790 156,348 123,297 0.7886 0.282 0.282 0.285 0.278 0.282 438,429 0.2812 0.00%
2013-10-09 0 0.790 0.790 0.800 0.790 0.800 592,000 472,760 0.7986 0.282 0.282 0.285 0.282 0.285 1,660,079 0.2848 -1.25%
2013-10-08 0 0.800 0.790 0.800 0.790 0.800 200,000 159,800 0.7990 0.285 0.282 0.285 0.282 0.285 560,838 0.2849 1.27%
2013-10-07 0 0.790 0.790 0.800 0.790 0.800 380,000 303,400 0.7984 0.282 0.282 0.285 0.282 0.285 1,065,591 0.2847 -1.25%
2013-10-04 0 0.800 0.790 0.800 0.800 0.800 264,000 211,040 0.7994 0.285 0.282 0.285 0.285 0.285 740,306 0.2851 0.00%
2013-10-03 0 0.800 0.790 0.810 0.790 0.800 1,068,468 854,715 0.7999 0.285 0.282 0.289 0.282 0.285 2,996,185 0.2853 2.56%
2013-10-02 0 0.780 0.780 0.790 0.780 0.790 236,000 184,840 0.7832 0.278 0.278 0.282 0.278 0.282 661,788 0.2793 -1.27%
2013-09-30 0 0.790 0.780 0.790 0.790 0.790 24,000 18,960 0.7900 0.282 0.278 0.282 0.282 0.282 67,301 0.2817 1.28%
2013-09-27 0 0.780 0.780 0.790 0.760 0.790 964,000 742,720 0.7705 0.278 0.278 0.282 0.271 0.282 2,703,237 0.2748 -1.27%
2013-09-26 0 0.790 0.790 0.800 0.790 0.800 44,000 34,800 0.7909 0.282 0.282 0.285 0.282 0.285 123,384 0.2820 -1.25%
2013-09-25 0 0.800 0.790 0.810 0.790 0.810 780,000 624,320 0.8004 0.285 0.282 0.289 0.282 0.289 2,187,267 0.2854 0.00%
2013-09-24 0 0.800 0.790 0.800 0.780 0.820 1,448,000 1,163,360 0.8034 0.285 0.282 0.285 0.278 0.292 4,060,464 0.2865 1.27%
2013-09-23 0 0.790 0.790 0.800 - - 0 0 - 0.282 0.282 0.285 - - 0 - 0.00%
2013-09-19 0 0.790 0.790 0.800 0.790 0.800 84,000 66,520 0.7919 0.282 0.282 0.285 0.282 0.285 235,552 0.2824 0.00%
2013-09-18 0 0.790 0.790 0.800 0.790 0.800 88,000 69,600 0.7909 0.282 0.282 0.285 0.282 0.285 246,769 0.2820 0.00%
2013-09-17 0 0.790 0.790 0.800 0.790 0.790 128,000 101,120 0.7900 0.282 0.282 0.285 0.282 0.282 358,936 0.2817 0.00%
2013-09-16 0 0.790 0.790 0.800 0.790 0.800 200,000 158,760 0.7938 0.282 0.282 0.285 0.282 0.285 560,838 0.2831 -1.25%
2013-09-13 0 0.800 0.790 0.800 0.800 0.800 60,000 48,000 0.8000 0.285 0.282 0.285 0.285 0.285 168,251 0.2853 0.00%
2013-09-12 0 0.800 0.790 0.810 0.780 0.800 100,000 79,600 0.7960 0.285 0.282 0.289 0.278 0.285 280,419 0.2839 2.56%
2013-09-11 0 0.780 0.780 0.800 0.780 0.790 356,144 278,828 0.7829 0.278 0.278 0.285 0.278 0.282 998,695 0.2792 -1.27%
2013-09-10 0 0.790 0.790 0.800 0.780 0.800 276,000 217,880 0.7894 0.282 0.282 0.285 0.278 0.285 773,956 0.2815 -1.25%
2013-09-09 0 0.800 0.790 0.800 0.760 0.800 304,000 238,960 0.7861 0.285 0.282 0.285 0.271 0.285 852,473 0.2803 1.27%
2013-09-06 0 0.790 0.790 0.800 0.790 0.800 292,000 233,400 0.7993 0.282 0.282 0.285 0.282 0.285 818,823 0.2850 -1.25%
2013-09-05 0 0.800 0.790 0.810 0.800 0.800 504,000 403,200 0.8000 0.285 0.282 0.289 0.285 0.285 1,413,311 0.2853 0.00%
2013-09-04 0 0.800 0.790 0.800 0.800 0.800 376,000 300,800 0.8000 0.285 0.282 0.285 0.285 0.285 1,054,375 0.2853 0.00%
2013-09-03 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 0.285 0.282 0.285 0.285 0.285 560,838 0.2853 0.00%
2013-09-02 0 0.800 0.790 0.800 0.800 0.820 392,000 313,920 0.8008 0.285 0.282 0.285 0.285 0.292 1,099,242 0.2856 0.00%
2013-08-30 0 0.800 0.790 0.810 0.790 0.830 496,000 397,680 0.8018 0.285 0.282 0.289 0.282 0.296 1,390,877 0.2859 1.27%
2013-08-29 0 0.810 0.810 0.820 0.800 0.850 2,868,000 2,354,960 0.8211 0.282 0.282 0.285 0.278 0.296 8,246,016 0.2856 -3.57%
2013-08-28 0 0.840 0.830 0.850 0.830 0.860 1,848,000 1,547,440 0.8374 0.292 0.289 0.296 0.289 0.299 5,313,333 0.2912 0.00%
2013-08-27 0 0.840 0.840 0.860 0.840 0.880 2,324,000 1,970,560 0.8479 0.292 0.292 0.299 0.292 0.306 6,681,918 0.2949 -2.33%
2013-08-26 0 0.860 0.850 0.870 0.840 0.920 1,400,000 1,223,720 0.8741 0.299 0.296 0.303 0.292 0.320 4,025,252 0.3040 2.38%
2013-08-23 0 0.840 0.830 0.850 0.830 0.850 1,404,000 1,173,280 0.8357 0.292 0.289 0.296 0.289 0.296 4,036,753 0.2906 -1.18%
2013-08-22 0 0.850 0.830 0.850 0.830 0.850 1,040,000 867,520 0.8342 0.296 0.289 0.296 0.289 0.296 2,990,187 0.2901 -2.30%
2013-08-21 0 0.870 0.850 0.870 0.820 0.870 1,312,000 1,101,640 0.8397 0.303 0.296 0.303 0.285 0.303 3,772,236 0.2920 4.82%
2013-08-20 0 0.830 0.820 0.840 0.800 0.830 2,380,000 1,954,800 0.8213 0.289 0.285 0.292 0.278 0.289 6,842,928 0.2857 0.00%
2013-08-19 0 0.830 0.820 0.830 0.820 0.860 2,040,000 1,712,280 0.8394 0.289 0.285 0.289 0.285 0.299 5,865,367 0.2919 -5.68%
2013-08-16 0 0.880 0.870 0.890 0.870 1.180 6,696,986 6,306,819 0.9417 0.306 0.303 0.310 0.303 0.410 19,255,040 0.3275 -2.22%
2013-08-15 0 0.900 0.900 0.910 - - 0 0 - 0.313 0.313 0.317 - - 0 - 0.00%
2013-08-13 0 0.900 0.890 0.910 0.900 0.900 40,000 36,000 0.9000 0.313 0.310 0.317 0.313 0.313 115,007 0.3130 0.00%
2013-08-12 0 0.900 0.900 0.910 0.900 0.900 88,000 79,200 0.9000 0.313 0.313 0.317 0.313 0.313 253,016 0.3130 -1.10%
2013-08-09 0 0.910 0.890 0.970 0.890 0.910 111,013 100,603 0.9062 0.317 0.310 0.337 0.310 0.317 319,182 0.3152 1.11%
2013-08-08 0 0.900 0.890 0.910 - - 0 0 - 0.313 0.310 0.317 - - 0 - 0.00%
2013-08-07 0 0.900 0.890 0.910 - - 0 0 - 0.313 0.310 0.317 - - 0 - 0.00%
2013-08-06 0 0.900 0.890 0.910 - - 0 0 - 0.313 0.310 0.317 - - 0 - 0.00%
2013-08-05 0 0.900 0.900 0.970 - - 0 0 - 0.313 0.313 0.337 - - 0 - 1.12%
2013-08-02 0 0.890 0.890 0.910 0.890 0.890 20,000 17,800 0.8900 0.310 0.310 0.317 0.310 0.310 57,504 0.3095 -2.20%
2013-08-01 0 0.910 0.910 0.930 - - 0 0 - 0.317 0.317 0.323 - - 0 - 0.00%
2013-07-31 0 0.910 0.740 0.910 0.910 0.910 40,000 36,400 0.9100 0.317 0.257 0.317 0.317 0.317 115,007 0.3165 0.00%
2013-07-30 0 0.910 0.890 0.910 - - 0 0 - 0.317 0.310 0.317 - - 0 - 0.00%
2013-07-29 0 0.910 0.890 0.970 - - 0 0 - 0.317 0.310 0.337 - - 0 - 0.00%
2013-07-26 0 0.910 0.900 0.910 - - 0 0 - 0.317 0.313 0.317 - - 0 - 0.00%
2013-07-25 0 0.910 0.900 0.970 - - 0 0 - 0.317 0.313 0.337 - - 0 - 0.00%
2013-07-24 0 0.910 0.900 0.910 0.910 0.910 92,000 83,720 0.9100 0.317 0.313 0.317 0.317 0.317 264,517 0.3165 0.00%
2013-07-23 0 0.910 0.910 0.950 - - 0 0 - 0.317 0.317 0.330 - - 0 - 0.00%
2013-07-22 0 0.910 0.900 0.970 - - 0 0 - 0.317 0.313 0.337 - - 0 - 0.00%
2013-07-19 0 0.910 0.880 0.950 - - 0 0 - 0.317 0.306 0.330 - - 0 - 0.00%
2013-07-18 0 0.910 - 0.970 0.910 0.910 160,000 145,600 0.9100 0.317 - 0.337 0.317 0.317 460,029 0.3165 0.00%
2013-07-17 0 0.910 0.910 0.980 0.910 0.910 80,000 72,800 0.9100 0.317 0.317 0.341 0.317 0.317 230,014 0.3165 0.00%
2013-07-16 0 0.910 0.900 0.910 0.910 0.930 340,000 309,480 0.9102 0.317 0.313 0.317 0.317 0.323 977,561 0.3166 0.00%
2013-07-15 0 0.910 0.910 0.930 0.910 0.910 40,000 36,400 0.9100 0.317 0.317 0.323 0.317 0.317 115,007 0.3165 -1.09%
2013-07-12 0 0.920 0.920 0.930 0.920 0.920 169,634 156,014 0.9197 0.320 0.320 0.323 0.320 0.320 487,728 0.3199 0.00%
2013-07-11 0 0.920 0.920 0.930 0.920 0.930 459,384 426,931 0.9294 0.320 0.320 0.323 0.320 0.323 1,320,812 0.3232 -1.08%
2013-07-10 0 0.930 0.920 0.930 0.920 0.930 244,317 225,962 0.9249 0.323 0.320 0.323 0.320 0.323 702,455 0.3217 0.00%
2013-07-09 0 0.930 0.920 0.940 0.930 0.930 144,000 133,920 0.9300 0.323 0.320 0.327 0.323 0.323 414,026 0.3235 -2.11%
2013-07-08 0 0.950 0.950 0.990 0.930 0.930 25,861 23,994 0.9278 0.330 0.330 0.344 0.323 0.323 74,355 0.3227 -1.04%
2013-07-05 0 0.960 0.940 0.960 - - 108 97 0.8981 0.334 0.327 0.334 - - 311 0.3124 -2.04%
2013-07-04 0 0.980 0.940 0.990 0.930 0.980 70,376 65,942 0.9370 0.341 0.327 0.344 0.323 0.341 202,344 0.3259 5.38%
2013-07-03 0 0.930 0.910 0.930 0.910 0.930 26,000 23,640 0.9092 0.323 0.317 0.323 0.317 0.323 74,755 0.3162 2.20%
2013-07-02 0 0.910 0.920 0.930 0.910 0.950 226,810 208,872 0.9209 0.317 0.320 0.323 0.317 0.330 652,120 0.3203 7.06%
2013-06-28 0 0.850 0.850 0.900 0.810 0.850 118,863 97,920 0.8238 0.296 0.296 0.313 0.282 0.296 341,753 0.2865 6.25%
2013-06-27 0 0.800 0.790 0.810 - - 0 0 - 0.278 0.275 0.282 - - 0 - 0.00%
2013-06-26 0 0.800 0.780 0.820 0.800 0.800 39,600 31,464 0.7945 0.278 0.271 0.285 0.278 0.278 113,857 0.2763 1.27%
2013-06-25 0 0.790 0.760 0.790 0.760 0.790 195,502 151,041 0.7726 0.275 0.264 0.275 0.264 0.275 562,103 0.2687 1.28%
2013-06-24 0 0.780 0.730 0.780 - - 0 0 - 0.271 0.254 0.271 - - 0 - -2.50%
2013-06-21 0 0.800 0.750 0.800 - - 0 0 - 0.278 0.261 0.278 - - 0 - 0.00%
2013-06-20 0 0.800 0.790 0.810 0.800 0.800 25,600 20,400 0.7969 0.278 0.275 0.282 0.278 0.278 73,605 0.2772 0.00%
2013-06-19 0 0.800 0.800 0.810 0.800 0.800 110,298 88,020 0.7980 0.278 0.278 0.282 0.278 0.278 317,127 0.2776 1.27%
2013-06-18 0 0.790 0.790 0.850 0.780 0.800 144,460 114,661 0.7937 0.275 0.275 0.296 0.271 0.278 415,348 0.2761 1.28%
2013-06-17 0 0.780 0.780 0.800 - - 0 0 - 0.271 0.271 0.278 - - 0 - 1.30%
2013-06-14 0 0.770 0.770 0.780 0.770 0.770 40,000 30,800 0.7700 0.268 0.268 0.271 0.268 0.268 115,007 0.2678 0.00%
2013-06-13 0 0.770 0.770 0.800 0.770 0.770 54,207 41,673 0.7688 0.268 0.268 0.278 0.268 0.268 155,855 0.2674 0.00%
2013-06-11 0 0.770 0.770 0.790 0.760 0.760 14,141 10,682 0.7554 0.268 0.268 0.275 0.264 0.264 40,658 0.2627 -1.28%
2013-06-10 0 0.780 0.760 0.780 - - 1,588 1,159 0.7298 0.271 0.264 0.271 - - 4,566 0.2538 -2.50%
2013-06-07 0 0.800 0.760 0.800 0.720 0.800 57,723 45,046 0.7804 0.278 0.264 0.278 0.250 0.278 165,964 0.2714 5.26%
2013-06-06 0 0.760 0.740 0.800 0.730 0.790 54,731 41,953 0.7665 0.264 0.257 0.278 0.254 0.275 157,361 0.2666 -3.80%
2013-06-05 0 0.790 0.750 0.800 0.740 0.790 108,462 81,888 0.7550 0.275 0.261 0.278 0.257 0.275 311,848 0.2626 9.72%
2013-06-04 0 0.720 0.720 0.750 - - 180 120 0.6667 0.250 0.250 0.261 - - 518 0.2319 0.00%
2013-06-03 0 0.720 0.720 0.800 0.720 0.720 35,822 25,677 0.7168 0.250 0.250 0.278 0.250 0.250 102,995 0.2493 1.41%
2013-05-31 0 0.710 0.710 0.750 - - 2,000 1,300 0.6500 0.247 0.247 0.261 - - 5,750 0.2261 0.00%
2013-05-30 0 0.710 0.710 0.800 0.700 0.710 60,000 42,400 0.7067 0.247 0.247 0.278 0.243 0.247 172,511 0.2458 0.00%
2013-05-29 0 0.710 0.710 0.740 0.710 0.710 56,000 39,760 0.7100 0.247 0.247 0.257 0.247 0.247 161,010 0.2469 0.00%
2013-05-28 0 0.710 0.710 0.740 0.700 0.700 23,790 16,539 0.6952 0.247 0.247 0.257 0.243 0.243 68,401 0.2418 0.00%
2013-05-27 0 0.710 0.690 0.750 - - 0 0 - 0.247 0.240 0.261 - - 0 - 0.00%
2013-05-24 0 0.710 0.690 0.720 - - 0 0 - 0.247 0.240 0.250 - - 0 - 0.00%
2013-05-23 0 0.710 0.670 0.710 - - 0 0 - 0.247 0.233 0.247 - - 0 - 0.00%
2013-05-22 0 0.710 0.690 0.770 - - 0 0 - 0.247 0.240 0.268 - - 0 - 0.00%
2013-05-21 0 0.710 0.700 0.770 0.710 0.710 4,944 3,467 0.7013 0.247 0.243 0.268 0.247 0.247 14,215 0.2439 0.00%
2013-05-20 0 0.710 0.690 0.800 - - 0 0 - 0.247 0.240 0.278 - - 0 - 0.00%
2013-05-16 0 0.710 0.710 0.720 0.670 0.720 248,260 175,811 0.7082 0.247 0.247 0.250 0.233 0.250 713,792 0.2463 2.90%
2013-05-15 0 0.690 0.690 0.710 0.660 0.700 268,822 184,688 0.6870 0.240 0.240 0.247 0.230 0.243 772,912 0.2390 4.55%
2013-05-14 0 0.660 0.650 0.690 0.640 0.660 57,006 37,343 0.6551 0.230 0.226 0.240 0.223 0.230 163,903 0.2278 1.54%
2013-05-13 0 0.650 0.650 0.660 - - 3,300,000 2,145,000 0.6500 0.226 0.226 0.230 - - 9,488,094 0.2261 0.00%
2013-05-10 0 0.650 0.630 0.650 - - 2,043 1,225 0.5996 0.226 0.219 0.226 - - 5,874 0.2085 0.00%
2013-05-09 0 0.650 0.650 0.660 0.630 0.630 11,662 7,237 0.6206 0.226 0.226 0.230 0.219 0.219 33,530 0.2158 1.56%
2013-05-08 0 0.640 0.640 0.670 0.590 0.590 4,000 2,360 0.5900 0.223 0.223 0.233 0.205 0.205 11,501 0.2052 6.67%
2013-05-07 0 0.600 0.600 0.670 0.600 0.600 44,000 26,400 0.6000 0.209 0.209 0.233 0.209 0.209 126,508 0.2087 0.00%
2013-05-06 0 0.600 0.590 0.620 - - 0 0 - 0.209 0.205 0.216 - - 0 - 0.00%
2013-05-03 0 0.600 0.590 0.600 - - 0 0 - 0.209 0.205 0.209 - - 0 - 0.00%
2013-05-02 0 0.600 0.600 0.620 0.600 0.610 460,000 278,600 0.6057 0.209 0.209 0.216 0.209 0.212 1,322,583 0.2106 -3.23%
2013-04-30 0 0.620 0.610 0.640 0.620 0.630 460,000 287,200 0.6243 0.216 0.212 0.223 0.216 0.219 1,322,583 0.2172 -1.59%
2013-04-29 0 0.630 0.630 0.640 0.630 0.630 56,806 35,955 0.6329 0.219 0.219 0.223 0.219 0.219 163,327 0.2201 -1.56%
2013-04-26 0 0.640 0.630 0.650 - - 0 0 - 0.223 0.219 0.226 - - 0 - 0.00%
2013-04-25 0 0.640 0.630 0.670 0.640 0.640 200,000 128,000 0.6400 0.223 0.219 0.233 0.223 0.223 575,036 0.2226 0.63%
2013-04-24 0 0.636 0.590 0.640 - - 15 8 0.5333 0.221 0.205 0.223 - - 43 0.1855 -0.06%
2013-04-23 0 0.700 0.680 0.710 0.680 0.710 341,581 238,017 0.6968 0.221 0.215 0.224 0.215 0.224 1,080,318 0.2203 0.00%
2013-04-22 0 0.700 0.670 0.720 - - 0 0 - 0.221 0.212 0.228 - - 0 - 0.00%
2013-04-19 0 0.700 0.690 0.700 - - 20 13 0.6500 0.221 0.218 0.221 - - 63 0.2055 0.00%
2013-04-18 0 0.700 0.680 0.700 - - 0 0 - 0.221 0.215 0.221 - - 0 - 0.00%
2013-04-17 0 0.700 0.690 0.730 0.700 0.700 712,000 498,400 0.7000 0.221 0.218 0.231 0.221 0.221 2,251,841 0.2213 1.45%
2013-04-16 0 0.690 0.690 0.700 0.690 0.700 131,949 91,106 0.6905 0.218 0.218 0.221 0.218 0.221 417,315 0.2183 -1.43%
2013-04-15 0 0.700 0.690 0.700 0.690 0.700 12,377,442 8,782,729 0.7096 0.221 0.218 0.221 0.218 0.221 39,146,110 0.2244 -1.41%
2013-04-12 0 0.710 0.700 0.730 0.710 0.750 2,140,376 1,544,382 0.7215 0.224 0.221 0.231 0.224 0.237 6,769,363 0.2281 -2.74%
2013-04-11 0 0.730 0.730 0.750 0.700 0.740 4,524,134 3,344,459 0.7392 0.231 0.231 0.237 0.221 0.234 14,308,469 0.2337 -2.67%
2013-04-10 0 0.750 0.740 0.760 0.750 0.750 100,000 75,000 0.7500 0.237 0.234 0.240 0.237 0.237 316,270 0.2371 1.35%
2013-04-09 0 0.740 0.740 0.800 - - 0 0 - 0.234 0.234 0.253 - - 0 - 0.00%
2013-04-08 0 0.740 0.730 0.750 0.740 0.750 328,000 245,000 0.7470 0.234 0.231 0.237 0.234 0.237 1,037,365 0.2362 1.37%
2013-04-05 0 0.730 0.730 0.800 0.730 0.730 8,000 5,840 0.7300 0.231 0.231 0.253 0.231 0.231 25,302 0.2308 -2.67%
2013-04-03 0 0.750 0.750 0.790 0.700 0.750 200,000 144,000 0.7200 0.237 0.237 0.250 0.221 0.237 632,540 0.2277 -6.25%
2013-04-02 0 0.800 0.770 0.800 - - 0 0 - 0.253 0.243 0.253 - - 0 - 0.00%
2013-03-28 0 0.800 0.800 0.810 0.800 0.820 240,000 194,640 0.8110 0.253 0.253 0.256 0.253 0.259 759,048 0.2564 0.00%
2013-03-27 0 0.800 0.780 0.800 0.790 0.800 45,000 35,910 0.7980 0.253 0.247 0.253 0.250 0.253 142,321 0.2523 2.56%
2013-03-26 0 0.780 0.770 0.790 0.780 0.780 20,000 15,600 0.7800 0.247 0.243 0.250 0.247 0.247 63,254 0.2466 0.00%
2013-03-25 0 0.780 0.780 0.790 0.780 0.780 18,188 14,001 0.7698 0.247 0.247 0.250 0.247 0.247 57,523 0.2434 -2.50%
2013-03-22 0 0.800 0.780 0.830 0.780 0.800 24,000 19,120 0.7967 0.253 0.247 0.262 0.247 0.253 75,905 0.2519 2.56%
2013-03-21 0 0.780 0.770 0.810 0.770 0.900 128,000 99,120 0.7744 0.247 0.243 0.256 0.243 0.285 404,825 0.2448 1.30%
2013-03-20 0 0.770 0.770 0.780 0.770 0.770 32,000 24,640 0.7700 0.243 0.243 0.247 0.243 0.243 101,206 0.2435 0.00%
2013-03-19 0 0.770 0.760 0.790 0.770 0.770 36,000 27,720 0.7700 0.243 0.240 0.250 0.243 0.243 113,857 0.2435 2.67%
2013-03-18 0 0.750 0.730 0.750 0.750 0.750 8,000 6,000 0.7500 0.237 0.231 0.237 0.237 0.237 25,302 0.2371 0.00%
2013-03-15 0 0.750 0.750 0.770 0.740 0.740 48,000 35,520 0.7400 0.237 0.237 0.243 0.234 0.234 151,810 0.2340 1.35%
2013-03-14 0 0.740 0.740 0.900 0.730 0.740 124,000 91,320 0.7365 0.234 0.234 0.285 0.231 0.234 392,175 0.2329 0.00%
2013-03-13 0 0.740 0.740 0.900 0.740 0.770 48,000 35,640 0.7425 0.234 0.234 0.285 0.234 0.243 151,810 0.2348 -2.63%
2013-03-12 0 0.760 0.760 0.800 0.760 0.760 20,000 15,200 0.7600 0.240 0.240 0.253 0.240 0.240 63,254 0.2403 -5.00%
2013-03-11 0 0.800 0.780 0.810 0.800 0.800 120,100 96,076 0.8000 0.253 0.247 0.256 0.253 0.253 379,840 0.2529 3.90%
2013-03-08 0 0.770 0.760 0.800 0.770 0.770 100,000 77,000 0.7700 0.243 0.240 0.253 0.243 0.243 316,270 0.2435 0.00%
2013-03-07 0 0.770 0.770 0.800 0.720 0.770 73,500 55,530 0.7555 0.243 0.243 0.253 0.228 0.243 232,458 0.2389 0.00%
2013-03-06 0 0.770 0.770 0.780 0.770 0.780 44,000 33,920 0.7709 0.243 0.243 0.247 0.243 0.247 139,159 0.2438 -2.00%
2013-03-05 0 0.900 0.900 0.910 0.890 0.910 3,361,670 3,025,516 0.9000 0.248 0.248 0.251 0.246 0.251 12,178,412 0.2484 -1.10%
2013-03-04 0 0.910 0.910 0.960 0.830 0.910 360,000 320,320 0.8898 0.251 0.251 0.265 0.229 0.251 1,304,182 0.2456 8.33%
2013-03-01 0 0.840 0.840 0.870 0.840 0.870 2,120,000 1,789,480 0.8441 0.232 0.232 0.240 0.232 0.240 7,680,181 0.2330 -2.33%
2013-02-28 0 0.860 0.830 0.880 0.820 0.860 388,350 326,276 0.8402 0.237 0.229 0.243 0.226 0.237 1,406,886 0.2319 4.88%
2013-02-27 0 0.820 0.810 0.820 0.810 0.860 611,120 513,152 0.8397 0.226 0.224 0.226 0.224 0.237 2,213,921 0.2318 1.23%
2013-02-26 0 0.810 0.800 0.820 0.740 0.820 3,040,200 2,304,370 0.7580 0.224 0.221 0.226 0.204 0.226 11,013,814 0.2092 8.00%
2013-02-25 0 0.750 0.740 0.770 0.740 0.780 278,970 211,943 0.7597 0.207 0.204 0.213 0.204 0.215 1,010,632 0.2097 -5.06%
2013-02-22 0 0.790 0.790 0.810 0.790 0.820 1,556,000 1,257,000 0.8078 0.218 0.218 0.224 0.218 0.226 5,636,963 0.2230 -7.06%
2013-02-21 0 0.850 0.840 0.860 0.820 0.850 3,180,000 2,701,720 0.8496 0.235 0.232 0.237 0.226 0.235 11,520,271 0.2345 -1.16%
2013-02-20 0 0.860 0.850 0.870 0.810 0.860 1,720,000 1,438,920 0.8366 0.237 0.235 0.240 0.224 0.237 6,231,090 0.2309 4.88%
2013-02-19 0 0.820 0.820 0.830 0.820 0.820 16,000 13,120 0.8200 0.226 0.226 0.229 0.226 0.226 57,964 0.2263 0.00%
2013-02-18 0 0.820 0.820 0.830 0.820 0.820 112,000 91,840 0.8200 0.226 0.226 0.229 0.226 0.226 405,745 0.2263 1.23%
2013-02-15 0 0.810 0.800 0.810 0.800 0.830 252,000 206,640 0.8200 0.224 0.221 0.224 0.221 0.229 912,927 0.2263 1.25%
2013-02-14 0 0.800 0.800 0.810 0.800 0.800 92,000 73,600 0.8000 0.221 0.221 0.224 0.221 0.221 333,291 0.2208 0.00%
2013-02-08 0 0.800 0.800 0.810 0.800 0.800 112,000 89,600 0.8000 0.221 0.221 0.224 0.221 0.221 405,745 0.2208 -2.44%
2013-02-07 0 0.820 0.800 0.820 - - 0 0 - 0.226 0.221 0.226 - - 0 - 0.00%
2013-02-06 0 0.820 0.810 0.820 0.800 0.850 404,000 325,720 0.8062 0.226 0.224 0.226 0.221 0.235 1,463,582 0.2225 7.89%
2013-02-05 0 0.760 0.760 0.810 - - 0 0 - 0.210 0.210 0.224 - - 0 - 0.00%
2013-02-04 0 0.760 0.760 0.790 0.760 0.760 52,000 39,520 0.7600 0.210 0.210 0.218 0.210 0.210 188,382 0.2098 0.00%
2013-02-01 0 0.760 0.760 0.780 0.740 0.760 184,000 138,200 0.7511 0.210 0.210 0.215 0.204 0.210 666,582 0.2073 2.70%
2013-01-31 0 0.740 0.740 0.750 0.740 0.750 140,000 104,600 0.7471 0.204 0.204 0.207 0.204 0.207 507,182 0.2062 -1.33%
2013-01-30 0 0.750 0.740 0.790 0.750 0.750 200,000 150,000 0.7500 0.207 0.204 0.218 0.207 0.207 724,545 0.2070 0.00%
2013-01-29 0 0.750 0.740 0.750 0.750 0.780 452,177 344,323 0.7615 0.207 0.204 0.207 0.207 0.215 1,638,114 0.2102 -3.85%
2013-01-28 0 0.780 0.770 0.820 - - 0 0 - 0.215 0.213 0.226 - - 0 - 0.00%
2013-01-25 0 0.780 0.780 0.800 - - 0 0 - 0.215 0.215 0.221 - - 0 - 0.00%
2013-01-24 0 0.780 0.770 0.790 0.770 0.790 528,000 411,640 0.7796 0.215 0.213 0.218 0.213 0.218 1,912,800 0.2152 -2.50%
2013-01-23 0 0.800 0.790 0.810 0.800 0.820 1,008,000 811,400 0.8050 0.221 0.218 0.224 0.221 0.226 3,651,709 0.2222 -1.23%
2013-01-22 0 0.810 0.810 0.820 0.800 0.810 908,000 733,440 0.8078 0.224 0.224 0.226 0.221 0.224 3,289,436 0.2230 0.00%
2013-01-21 0 0.810 0.800 0.820 0.800 0.810 800,000 647,680 0.8096 0.224 0.221 0.226 0.221 0.224 2,898,181 0.2235 0.00%
2013-01-18 0 0.810 0.800 0.820 0.810 0.820 224,000 181,920 0.8121 0.224 0.221 0.226 0.224 0.226 811,491 0.2242 -2.41%
2013-01-17 0 0.830 0.820 0.840 0.830 0.840 20,000 16,760 0.8380 0.229 0.226 0.232 0.229 0.232 72,455 0.2313 -2.35%
2013-01-16 0 0.850 0.840 0.870 0.800 0.850 4,952,000 3,970,200 0.8017 0.235 0.232 0.240 0.221 0.235 17,939,743 0.2213 7.59%
2013-01-15 0 0.790 0.790 0.800 0.790 0.800 992,000 791,600 0.7980 0.218 0.218 0.221 0.218 0.221 3,593,745 0.2203 0.00%
2013-01-14 0 0.790 0.790 0.800 0.790 0.790 488,000 385,520 0.7900 0.218 0.218 0.221 0.218 0.218 1,767,891 0.2181 1.28%
2013-01-11 0 0.780 0.780 0.790 0.780 0.790 168,000 132,640 0.7895 0.215 0.215 0.218 0.215 0.218 608,618 0.2179 -1.27%
2013-01-10 0 0.790 0.780 0.790 0.770 0.790 7,580,000 5,842,200 0.7707 0.218 0.215 0.218 0.213 0.218 27,460,269 0.2128 -1.25%
2013-01-09 0 0.800 0.780 0.820 0.760 0.800 692,000 531,800 0.7685 0.221 0.215 0.226 0.210 0.221 2,506,927 0.2121 5.26%
2013-01-08 0 0.760 0.760 0.770 0.760 0.760 512,000 389,120 0.7600 0.210 0.210 0.213 0.210 0.210 1,854,836 0.2098 0.00%
2013-01-07 0 0.760 0.760 0.780 0.750 0.760 568,000 431,280 0.7593 0.210 0.210 0.215 0.207 0.210 2,057,709 0.2096 -3.80%
2013-01-04 0 0.790 0.780 0.810 0.750 0.800 1,672,000 1,321,160 0.7902 0.218 0.215 0.224 0.207 0.221 6,057,199 0.2181 6.76%
2013-01-03 0 0.740 0.740 0.760 0.730 0.750 572,000 424,360 0.7419 0.204 0.204 0.210 0.202 0.207 2,072,200 0.2048 1.37%
2013-01-02 0 0.730 0.720 0.750 0.700 0.730 192,000 138,360 0.7206 0.202 0.199 0.207 0.193 0.202 695,564 0.1989 1.39%
2012-12-31 0 0.720 0.720 0.750 - - 0 0 - 0.199 0.199 0.207 - - 0 - 1.41%
2012-12-28 0 0.710 0.710 0.740 0.700 0.710 72,000 51,000 0.7083 0.196 0.196 0.204 0.193 0.196 260,836 0.1955 0.00%
2012-12-27 0 0.710 0.710 0.750 0.700 0.740 272,000 197,720 0.7269 0.196 0.196 0.207 0.193 0.204 985,382 0.2007 -2.74%
2012-12-24 0 0.730 0.720 0.740 0.720 0.730 284,000 206,080 0.7256 0.202 0.199 0.204 0.199 0.202 1,028,854 0.2003 1.39%
2012-12-21 0 0.720 0.720 0.750 0.720 0.740 668,000 488,720 0.7316 0.199 0.199 0.207 0.199 0.204 2,419,981 0.2020 -1.37%
2012-12-20 0 0.730 0.730 0.740 0.720 0.740 232,000 169,440 0.7303 0.202 0.202 0.204 0.199 0.204 840,473 0.2016 -2.67%
2012-12-19 0 0.750 0.720 0.760 0.700 0.760 639,552 469,801 0.7346 0.207 0.199 0.210 0.193 0.210 2,316,922 0.2028 4.17%
2012-12-18 0 0.720 0.700 0.720 0.640 0.730 1,840,000 1,272,520 0.6916 0.199 0.193 0.199 0.177 0.202 6,665,817 0.1909 10.77%
2012-12-17 0 0.650 0.640 0.650 0.600 0.660 872,000 555,520 0.6371 0.179 0.177 0.179 0.166 0.182 3,159,018 0.1759 12.07%
2012-12-14 0 0.580 0.580 0.610 - - 0 0 - 0.160 0.160 0.168 - - 0 - 0.00%
2012-12-13 0 0.580 0.580 0.620 0.560 0.650 1,704,000 1,029,560 0.6042 0.160 0.160 0.171 0.155 0.179 6,173,126 0.1668 7.41%
2012-12-12 0 0.540 0.520 0.550 0.520 0.540 324,000 171,360 0.5289 0.149 0.144 0.152 0.144 0.149 1,173,763 0.1460 5.88%
2012-12-11 0 0.510 0.510 0.520 0.490 0.490 80,260 39,317 0.4899 0.141 0.141 0.144 0.135 0.135 290,760 0.1352 0.00%
2012-12-10 0 0.510 0.500 0.530 0.500 0.510 412,000 210,080 0.5099 0.141 0.138 0.146 0.138 0.141 1,492,563 0.1408 2.00%
2012-12-07 0 0.500 0.495 0.510 0.495 0.530 656,000 332,800 0.5073 0.138 0.137 0.141 0.137 0.146 2,376,509 0.1400 -5.66%
2012-12-06 0 0.530 0.520 0.540 0.520 0.530 180,000 95,360 0.5298 0.146 0.144 0.149 0.144 0.146 652,091 0.1462 1.92%
2012-12-05 0 0.520 0.520 0.540 0.520 0.540 332,000 176,080 0.5304 0.144 0.144 0.149 0.144 0.149 1,202,745 0.1464 1.96%
2012-12-04 0 0.510 0.510 0.530 0.510 0.510 4,000 2,040 0.5100 0.141 0.141 0.146 0.141 0.141 14,491 0.1408 0.00%
2012-12-03 0 0.510 0.510 0.540 0.510 0.510 4,000 2,040 0.5100 0.141 0.141 0.149 0.141 0.141 14,491 0.1408 -3.77%
2012-11-30 0 0.530 0.510 0.530 0.540 0.550 84,000 46,080 0.5486 0.146 0.141 0.146 0.149 0.152 304,309 0.1514 10.42%
2012-11-29 0 0.480 0.470 0.495 0.470 0.480 84,000 40,200 0.4786 0.132 0.130 0.137 0.130 0.132 304,309 0.1321 0.00%
2012-11-28 0 0.480 0.470 0.500 - - 0 0 - 0.132 0.130 0.138 - - 0 - 0.00%
2012-11-27 0 0.480 0.480 0.510 - - 0 0 - 0.132 0.132 0.141 - - 0 - 0.00%
2012-11-26 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 0.132 0.132 0.138 0.132 0.132 14,491 0.1325 0.00%
2012-11-23 0 0.480 0.480 0.500 - - 0 0 - 0.132 0.132 0.138 - - 0 - 2.13%
2012-11-22 0 0.470 0.470 0.495 - - 0 0 - 0.130 0.130 0.137 - - 0 - 0.00%
2012-11-21 0 0.470 0.460 0.480 0.470 0.470 56,000 26,320 0.4700 0.130 0.127 0.132 0.130 0.130 202,873 0.1297 0.00%
2012-11-20 0 0.470 0.465 0.480 - - 0 0 - 0.130 0.128 0.132 - - 0 - 0.00%
2012-11-19 0 0.470 0.470 0.500 - - 0 0 - 0.130 0.130 0.138 - - 0 - 0.00%
2012-11-16 0 0.470 0.455 0.500 - - 0 0 - 0.130 0.126 0.138 - - 0 - 0.00%
2012-11-15 0 0.470 0.460 0.550 0.470 0.470 60,000 28,200 0.4700 0.130 0.127 0.152 0.130 0.130 217,364 0.1297 0.00%
2012-11-14 0 0.470 0.460 0.500 - - 0 0 - 0.130 0.127 0.138 - - 0 - 0.00%
2012-11-13 0 0.470 0.470 0.520 0.470 0.470 4,000 1,880 0.4700 0.130 0.130 0.144 0.130 0.130 14,491 0.1297 -4.08%
2012-11-12 0 0.490 0.470 0.490 0.490 0.490 40,000 19,600 0.4900 0.135 0.130 0.135 0.135 0.135 144,909 0.1353 0.00%
2012-11-09 0 0.490 0.480 0.490 0.490 0.490 48,000 23,520 0.4900 0.135 0.132 0.135 0.135 0.135 173,891 0.1353 -2.00%
2012-11-08 0 0.500 0.490 0.500 0.470 0.500 100,000 49,720 0.4972 0.138 0.135 0.138 0.130 0.138 362,273 0.1372 6.38%
2012-11-07 0 0.470 0.465 0.475 - - 0 0 - 0.130 0.128 0.131 - - 0 - 0.00%
2012-11-06 0 0.470 0.460 0.480 0.470 0.470 40,000 18,800 0.4700 0.130 0.127 0.132 0.130 0.130 144,909 0.1297 0.00%
2012-11-05 0 0.470 0.460 0.470 - - 0 0 - 0.130 0.127 0.130 - - 0 - 0.00%
2012-11-02 0 0.470 0.460 0.470 0.470 0.470 760,000 357,200 0.4700 0.130 0.127 0.130 0.130 0.130 2,753,272 0.1297 2.17%
2012-11-01 0 0.460 0.455 0.470 - - 0 0 - 0.127 0.126 0.130 - - 0 - 0.00%
2012-10-31 0 0.460 0.455 0.470 0.460 0.460 20,000 9,200 0.4600 0.127 0.126 0.130 0.127 0.127 72,455 0.1270 -1.08%
2012-10-30 0 0.465 0.450 0.470 - - 0 0 - 0.128 0.124 0.130 - - 0 - 0.00%
2012-10-29 0 0.465 0.460 0.475 - - 0 0 - 0.128 0.127 0.131 - - 0 - 0.00%
2012-10-26 0 0.465 0.460 0.475 - - 0 0 - 0.128 0.127 0.131 - - 0 - 0.00%
2012-10-25 0 0.465 0.450 0.475 - - 0 0 - 0.128 0.124 0.131 - - 0 - 0.00%
2012-10-24 0 0.465 0.460 0.475 0.465 0.465 80,000 37,200 0.4650 0.128 0.127 0.131 0.128 0.128 289,818 0.1284 1.09%
2012-10-22 0 0.460 0.460 0.465 0.425 0.460 560,000 243,640 0.4351 0.127 0.127 0.128 0.117 0.127 2,028,727 0.1201 -1.08%
2012-10-19 0 0.465 0.435 0.480 - - 0 0 - 0.128 0.120 0.132 - - 0 - 0.00%
2012-10-18 0 0.465 0.465 0.480 0.465 0.465 80,000 37,200 0.4650 0.128 0.128 0.132 0.128 0.128 289,818 0.1284 -1.06%
2012-10-17 0 0.470 0.460 0.475 - - 0 0 - 0.130 0.127 0.131 - - 0 - 0.00%
2012-10-16 0 0.470 0.455 0.475 - - 0 0 - 0.130 0.126 0.131 - - 0 - 0.00%
2012-10-15 0 0.470 0.470 0.475 0.470 0.470 200,000 94,000 0.4700 0.130 0.130 0.131 0.130 0.130 724,545 0.1297 2.17%
2012-10-12 0 0.460 0.455 0.475 0.460 0.460 132,000 60,720 0.4600 0.127 0.126 0.131 0.127 0.127 478,200 0.1270 -1.08%
2012-10-11 0 0.465 0.465 0.475 0.460 0.460 96,000 44,160 0.4600 0.128 0.128 0.131 0.127 0.127 347,782 0.1270 1.09%
2012-10-10 0 0.460 0.445 0.475 - - 0 0 - 0.127 0.123 0.131 - - 0 - 0.00%
2012-10-09 0 0.460 0.435 0.475 - - 0 0 - 0.127 0.120 0.131 - - 0 - 0.00%
2012-10-08 0 0.460 0.440 0.460 - - 0 0 - 0.127 0.121 0.127 - - 0 - 0.00%
2012-10-05 0 0.460 0.450 0.470 0.430 0.460 2,224,000 940,720 0.4230 0.127 0.124 0.130 0.119 0.127 8,056,944 0.1168 8.24%
2012-10-04 0 0.425 0.425 0.435 0.425 0.425 6,000,000 2,525,000 0.4208 0.117 0.117 0.120 0.117 0.117 21,736,360 0.1162 0.00%
2012-10-03 0 0.425 0.425 0.430 0.425 0.430 10,148,000 4,263,160 0.4201 0.117 0.117 0.119 0.117 0.119 36,763,431 0.1160 2.41%
2012-09-28 0 0.415 0.410 0.420 0.415 0.415 100,000 41,500 0.4150 0.115 0.113 0.116 0.115 0.115 362,273 0.1146 -1.19%
2012-09-27 0 0.420 0.415 0.420 0.420 0.420 580,000 243,600 0.4200 0.116 0.115 0.116 0.116 0.116 2,101,182 0.1159 0.00%
2012-09-26 0 0.420 0.415 0.420 - - 0 0 - 0.116 0.115 0.116 - - 0 - 0.00%
2012-09-25 0 0.420 0.415 0.420 0.420 0.420 600,000 252,000 0.4200 0.116 0.115 0.116 0.116 0.116 2,173,636 0.1159 -1.18%
2012-09-24 0 0.425 0.410 0.425 - - 0 0 - 0.117 0.113 0.117 - - 0 - 0.00%
2012-09-21 0 0.425 0.415 0.425 0.425 0.425 100,000 42,500 0.4250 0.117 0.115 0.117 0.117 0.117 362,273 0.1173 2.41%
2012-09-20 0 0.415 0.415 0.430 0.415 0.415 6,000 2,460 0.4100 0.115 0.115 0.119 0.115 0.115 21,736 0.1132 0.00%
2012-09-19 0 0.415 0.410 0.430 - - 0 0 - 0.115 0.113 0.119 - - 0 - 0.00%
2012-09-18 0 0.415 0.415 0.425 - - 0 0 - 0.115 0.115 0.117 - - 0 - 0.00%
2012-09-17 0 0.415 0.415 0.425 0.415 0.420 56,000 23,300 0.4161 0.115 0.115 0.117 0.115 0.116 202,873 0.1149 -2.35%
2012-09-14 0 0.425 0.415 0.425 0.425 0.430 80,000 34,300 0.4288 0.117 0.115 0.117 0.117 0.119 289,818 0.1184 1.19%
2012-09-13 0 0.420 0.410 0.420 0.420 0.420 200,000 84,000 0.4200 0.116 0.113 0.116 0.116 0.116 724,545 0.1159 0.00%
2012-09-12 0 0.420 0.420 0.425 0.420 0.420 20,000 8,400 0.4200 0.116 0.116 0.117 0.116 0.116 72,455 0.1159 2.44%
2012-09-11 0 0.410 0.410 0.420 0.410 0.410 60,000 24,600 0.4100 0.113 0.113 0.116 0.113 0.113 217,364 0.1132 -1.20%
2012-09-10 0 0.415 0.415 0.425 0.415 0.415 247,736 102,735 0.4147 0.115 0.115 0.117 0.115 0.115 897,480 0.1145 -1.19%
2012-09-07 0 0.420 0.410 0.420 0.420 0.420 116,000 48,720 0.4200 0.116 0.113 0.116 0.116 0.116 420,236 0.1159 0.00%
2012-09-06 0 0.420 0.400 0.420 - - 0 0 - 0.116 0.110 0.116 - - 0 - 0.00%
2012-09-05 0 0.420 0.405 0.430 - - 0 0 - 0.116 0.112 0.119 - - 0 - 0.00%
2012-09-04 0 0.420 0.365 0.425 0.420 0.420 200,000 84,000 0.4200 0.116 0.101 0.117 0.116 0.116 724,545 0.1159 1.20%
2012-09-03 0 0.415 0.415 0.425 0.415 0.430 148,000 63,020 0.4258 0.115 0.115 0.117 0.115 0.119 536,164 0.1175 -1.19%
2012-08-31 0 0.420 0.410 0.435 0.420 0.420 200,000 84,000 0.4200 0.116 0.113 0.120 0.116 0.116 724,545 0.1159 1.20%
2012-08-30 0 0.435 0.435 0.450 0.435 0.435 40,000 17,400 0.4350 0.115 0.115 0.119 0.115 0.115 151,893 0.1146 1.16%
2012-08-29 0 0.430 0.430 0.450 0.430 0.440 476,000 208,500 0.4380 0.113 0.113 0.119 0.113 0.116 1,807,522 0.1154 -1.15%
2012-08-28 0 0.435 0.425 0.440 0.435 0.440 512,000 225,180 0.4398 0.115 0.112 0.116 0.115 0.116 1,944,226 0.1158 -2.25%
2012-08-27 0 0.445 0.435 0.450 0.445 0.445 200,000 89,000 0.4450 0.117 0.115 0.119 0.117 0.117 759,463 0.1172 2.30%
2012-08-24 0 0.435 0.435 0.445 0.410 0.435 100,000 42,660 0.4266 0.115 0.115 0.117 0.108 0.115 379,732 0.1123 -1.14%
2012-08-23 0 0.440 0.435 0.450 0.430 0.440 164,000 72,060 0.4394 0.116 0.115 0.119 0.113 0.116 622,760 0.1157 0.00%
2012-08-22 0 0.440 0.440 0.450 0.440 0.450 108,000 47,600 0.4407 0.116 0.116 0.119 0.116 0.119 410,110 0.1161 -2.22%
2012-08-21 0 0.450 0.435 0.455 0.450 0.465 512,000 234,080 0.4572 0.119 0.115 0.120 0.119 0.122 1,944,226 0.1204 2.27%
2012-08-20 0 0.440 0.435 0.455 0.440 0.470 1,216,000 556,260 0.4575 0.116 0.115 0.120 0.116 0.124 4,617,536 0.1205 -2.22%
2012-08-17 0 0.450 0.450 0.470 0.450 0.450 4,000 1,800 0.4500 0.119 0.119 0.124 0.119 0.119 15,189 0.1185 0.00%
2012-08-16 0 0.450 0.450 0.470 - - 0 0 - 0.119 0.119 0.124 - - 0 - 0.00%
2012-08-15 0 0.450 0.450 0.470 - - 0 0 - 0.119 0.119 0.124 - - 0 - 0.00%
2012-08-14 0 0.450 0.450 0.470 - - 0 0 - 0.119 0.119 0.124 - - 0 - 0.00%
2012-08-13 0 0.450 0.450 0.470 - - 0 0 - 0.119 0.119 0.124 - - 0 - 0.00%
2012-08-10 0 0.450 0.450 0.470 0.450 0.450 4,000 1,800 0.4500 0.119 0.119 0.124 0.119 0.119 15,189 0.1185 0.00%
2012-08-09 0 0.450 0.450 0.470 0.450 0.450 60,000 27,000 0.4500 0.119 0.119 0.124 0.119 0.119 227,839 0.1185 0.00%
2012-08-08 0 0.450 0.450 0.470 - - 0 0 - 0.119 0.119 0.124 - - 0 - 0.00%
2012-08-07 0 0.450 0.450 0.470 - - 0 0 - 0.119 0.119 0.124 - - 0 - 8.43%
2012-08-06 0 0.415 0.415 0.470 0.415 0.415 4,000 1,660 0.4150 0.109 0.109 0.124 0.109 0.109 15,189 0.1093 -1.19%
2012-08-03 0 0.420 0.375 0.470 - - 0 0 - 0.111 0.099 0.124 - - 0 - 0.00%
2012-08-02 0 0.420 0.375 0.470 - - 0 0 - 0.111 0.099 0.124 - - 0 - 0.00%
2012-08-01 0 0.420 0.375 0.470 - - 0 0 - 0.111 0.099 0.124 - - 0 - 0.00%
2012-07-31 0 0.420 0.375 0.470 - - 0 0 - 0.111 0.099 0.124 - - 0 - 0.00%
2012-07-30 0 0.420 0.375 0.470 - - 0 0 - 0.111 0.099 0.124 - - 0 - 0.00%
2012-07-27 0 0.420 0.375 0.470 - - 0 0 - 0.111 0.099 0.124 - - 0 - 0.00%
2012-07-26 0 0.420 0.400 0.470 0.420 0.420 32,000 13,440 0.4200 0.111 0.105 0.124 0.111 0.111 121,514 0.1106 -6.67%
2012-07-25 0 0.450 0.425 0.470 - - 0 0 - 0.119 0.112 0.124 - - 0 - 0.00%
2012-07-24 0 0.450 0.360 0.470 - - 0 0 - 0.119 0.095 0.124 - - 0 - 0.00%
2012-07-23 0 0.450 0.380 0.470 - - 0 0 - 0.119 0.100 0.124 - - 0 - 0.00%
2012-07-20 0 0.450 0.385 0.470 - - 0 0 - 0.119 0.101 0.124 - - 0 - 0.00%
2012-07-19 0 0.450 0.400 0.470 0.450 0.450 4,000 1,800 0.4500 0.119 0.105 0.124 0.119 0.119 15,189 0.1185 -4.26%
2012-07-18 0 0.470 0.430 0.485 - - 0 0 - 0.124 0.113 0.128 - - 0 - 0.00%
2012-07-17 0 0.470 0.400 0.490 - - 0 0 - 0.124 0.105 0.129 - - 0 - 0.00%
2012-07-16 0 0.470 0.430 0.490 - - 0 0 - 0.124 0.113 0.129 - - 0 - 0.00%
2012-07-13 0 0.470 0.440 0.485 - - 0 0 - 0.124 0.116 0.128 - - 0 - 0.00%
2012-07-12 0 0.470 0.400 0.490 - - 0 0 - 0.124 0.105 0.129 - - 0 - 0.00%
2012-07-11 0 0.470 0.445 0.490 - - 0 0 - 0.124 0.117 0.129 - - 0 - 0.00%
2012-07-10 0 0.470 0.460 0.490 0.470 0.470 16,000 7,520 0.4700 0.124 0.121 0.129 0.124 0.124 60,757 0.1238 -4.08%
2012-07-09 0 0.490 0.420 0.490 - - 0 0 - 0.129 0.111 0.129 - - 0 - 0.00%
2012-07-06 0 0.490 0.440 0.490 - - 0 0 - 0.129 0.116 0.129 - - 0 - 0.00%
2012-07-05 0 0.490 0.435 0.490 - - 0 0 - 0.129 0.115 0.129 - - 0 - 0.00%
2012-07-04 0 0.490 0.445 0.490 - - 0 0 - 0.129 0.117 0.129 - - 0 - 0.00%
2012-07-03 0 0.490 0.450 0.490 - - 0 0 - 0.129 0.119 0.129 - - 0 - 0.00%
2012-06-29 0 0.490 0.425 0.490 - - 0 0 - 0.129 0.112 0.129 - - 0 - 0.00%
2012-06-28 0 0.490 0.420 0.490 - - 0 0 - 0.129 0.111 0.129 - - 0 - 0.00%
2012-06-27 0 0.490 0.470 0.490 - - 0 0 - 0.129 0.124 0.129 - - 0 - 0.00%
2012-06-26 0 0.490 0.470 0.500 0.490 0.490 12,000 5,880 0.4900 0.129 0.124 0.132 0.129 0.129 45,568 0.1290 0.00%
2012-06-25 0 0.490 0.470 0.500 - - 0 0 - 0.129 0.124 0.132 - - 0 - 0.00%
2012-06-22 0 0.490 0.470 0.500 - - 0 0 - 0.129 0.124 0.132 - - 0 - 0.00%
2012-06-21 0 0.490 0.475 0.500 0.490 0.490 200,000 98,000 0.4900 0.129 0.125 0.132 0.129 0.129 759,463 0.1290 0.00%
2012-06-20 0 0.490 0.485 0.500 0.490 0.490 416,000 203,840 0.4900 0.129 0.128 0.132 0.129 0.129 1,579,683 0.1290 0.00%
2012-06-19 0 0.490 0.490 0.530 - - 0 0 - 0.129 0.129 0.140 - - 0 - 0.00%
2012-06-18 0 0.490 0.490 0.530 - - 0 0 - 0.129 0.129 0.140 - - 0 - 0.00%
2012-06-15 0 0.490 0.490 0.530 - - 0 0 - 0.129 0.129 0.140 - - 0 - 0.00%
2012-06-14 0 0.490 0.490 0.520 0.490 0.490 131,416 64,342 0.4896 0.129 0.129 0.137 0.129 0.129 499,028 0.1289 0.00%
2012-06-13 0 0.490 0.490 0.550 - - 0 0 - 0.129 0.129 0.145 - - 0 - 0.00%
2012-06-12 0 0.490 0.490 0.530 - - 0 0 - 0.129 0.129 0.140 - - 0 - 0.00%
2012-06-11 0 0.490 0.490 0.560 0.480 0.500 201,416 99,938 0.4962 0.129 0.129 0.147 0.126 0.132 764,840 0.1307 2.08%
2012-06-08 0 0.480 0.480 0.485 0.480 0.480 206,000 98,840 0.4798 0.126 0.126 0.128 0.126 0.126 782,247 0.1264 -1.03%
2012-06-07 0 0.485 0.430 0.490 - - 0 0 - 0.128 0.113 0.129 - - 0 - 0.00%
2012-06-06 0 0.485 0.440 0.490 - - 0 0 - 0.128 0.116 0.129 - - 0 - 0.00%
2012-06-05 0 0.485 0.450 0.485 - - 0 0 - 0.128 0.119 0.128 - - 0 - -1.02%
2012-06-04 0 0.490 0.430 0.490 - - 0 0 - 0.129 0.113 0.129 - - 0 - 0.00%
2012-06-01 0 0.490 0.450 0.490 - - 0 0 - 0.129 0.119 0.129 - - 0 - 0.00%
2012-05-31 0 0.490 0.450 0.490 - - 0 0 - 0.129 0.119 0.129 - - 0 - 0.00%
2012-05-30 0 0.490 0.450 0.495 - - 0 0 - 0.129 0.119 0.130 - - 0 - 0.00%
2012-05-29 0 0.490 0.450 0.490 - - 0 0 - 0.129 0.119 0.129 - - 0 - 0.00%
2012-05-28 0 0.490 0.450 0.495 - - 0 0 - 0.129 0.119 0.130 - - 0 - 0.00%
2012-05-25 0 0.490 0.450 0.490 - - 0 0 - 0.129 0.119 0.129 - - 0 - 0.00%
2012-05-24 0 0.490 0.450 0.495 - - 0 0 - 0.129 0.119 0.130 - - 0 - 0.00%
2012-05-23 0 0.490 0.450 0.495 - - 0 0 - 0.129 0.119 0.130 - - 0 - 0.00%
2012-05-22 0 0.490 0.450 0.495 - - 0 0 - 0.129 0.119 0.130 - - 0 - 0.00%
2012-05-21 0 0.490 0.450 0.490 0.490 0.490 28,000 13,720 0.4900 0.129 0.119 0.129 0.129 0.129 106,325 0.1290 0.00%
2012-05-18 0 0.490 0.425 0.490 - - 0 0 - 0.129 0.112 0.129 - - 0 - -1.01%
2012-05-17 0 0.495 0.440 0.495 0.470 0.500 16,000 7,880 0.4925 0.130 0.116 0.130 0.124 0.132 60,757 0.1297 7.61%
2012-05-16 0 0.460 0.435 0.460 - - 0 0 - 0.121 0.115 0.121 - - 0 - 0.00%
2012-05-15 0 0.460 0.435 0.470 - - 0 0 - 0.121 0.115 0.124 - - 0 - 0.00%
2012-05-14 0 0.460 0.425 0.470 - - 0 0 - 0.121 0.112 0.124 - - 0 - 0.00%
2012-05-11 0 0.460 0.460 0.470 0.460 0.460 60,000 27,600 0.4600 0.121 0.121 0.124 0.121 0.121 227,839 0.1211 -2.13%
2012-05-10 0 0.470 0.460 0.470 - - 0 0 - 0.124 0.121 0.124 - - 0 - 0.00%
2012-05-09 0 0.470 0.470 0.500 0.470 0.470 28,000 13,160 0.4700 0.124 0.124 0.132 0.124 0.124 106,325 0.1238 -2.08%
2012-05-08 0 0.480 0.475 0.480 0.480 0.480 4,000 1,920 0.4800 0.126 0.125 0.126 0.126 0.126 15,189 0.1264 -2.04%
2012-05-07 0 0.490 0.475 0.500 0.470 0.490 128,000 61,660 0.4817 0.129 0.125 0.132 0.124 0.129 486,056 0.1269 0.00%
2012-05-04 0 0.490 0.485 0.510 - - 0 0 - 0.129 0.128 0.134 - - 0 - 0.00%
2012-05-03 0 0.490 0.480 0.510 - - 0 0 - 0.129 0.126 0.134 - - 0 - 0.00%
2012-05-02 0 0.490 0.480 0.500 0.490 0.490 20,000 9,800 0.4900 0.129 0.126 0.132 0.129 0.129 75,946 0.1290 1.03%
2012-04-30 0 0.485 0.485 0.500 0.485 0.490 80,000 39,020 0.4878 0.128 0.128 0.132 0.128 0.129 303,785 0.1284 -2.02%
2012-04-27 0 0.495 0.495 0.510 0.490 0.495 260,000 127,440 0.4902 0.130 0.130 0.134 0.129 0.130 987,302 0.1291 -1.00%
2012-04-26 0 0.500 0.490 0.520 - - 0 0 - 0.132 0.129 0.137 - - 0 - 0.00%
2012-04-25 0 0.500 0.485 0.510 - - 0 0 - 0.132 0.128 0.134 - - 0 - 0.00%
2012-04-24 0 0.500 0.495 0.510 0.500 0.500 64,000 32,000 0.5000 0.132 0.130 0.134 0.132 0.132 243,028 0.1317 0.00%
2012-04-23 0 0.500 0.490 0.530 - - 16,000 7,840 0.4900 0.132 0.129 0.140 - - 60,757 0.1290 0.00%
2012-04-20 0 0.500 0.490 0.520 - - 0 0 - 0.132 0.129 0.137 - - 0 - 0.00%
2012-04-19 0 0.500 0.500 0.520 - - 0 0 - 0.132 0.132 0.137 - - 0 - 0.00%
2012-04-18 0 0.500 0.500 0.520 - - 0 0 - 0.132 0.132 0.137 - - 0 - 2.04%
2012-04-17 0 0.520 0.520 0.530 0.520 0.530 232,000 122,640 0.5286 0.129 0.129 0.132 0.129 0.132 934,915 0.1312 0.00%
2012-04-16 0 0.520 0.520 0.540 0.520 0.550 140,000 75,520 0.5394 0.129 0.129 0.134 0.129 0.136 564,173 0.1339 0.00%
2012-04-13 0 0.520 0.520 0.530 0.520 0.530 468,000 247,840 0.5296 0.129 0.129 0.132 0.129 0.132 1,885,949 0.1314 -1.89%
2012-04-12 0 0.530 0.520 0.530 - - 0 0 - 0.132 0.129 0.132 - - 0 - 0.00%
2012-04-11 0 0.530 0.520 0.530 0.530 0.530 256,000 135,680 0.5300 0.132 0.129 0.132 0.132 0.132 1,031,630 0.1315 0.00%
2012-04-10 0 0.530 0.520 0.530 0.520 0.530 116,000 60,800 0.5241 0.132 0.129 0.132 0.129 0.132 467,457 0.1301 1.92%
2012-04-05 0 0.520 0.520 0.530 0.500 0.520 92,000 47,680 0.5183 0.129 0.129 0.132 0.124 0.129 370,742 0.1286 1.96%
2012-04-03 0 0.510 0.510 0.530 0.510 0.520 108,000 55,520 0.5141 0.127 0.127 0.132 0.127 0.129 435,219 0.1276 0.00%
2012-04-02 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.127 0.127 0.129 0.127 0.127 402,980 0.1266 2.00%
2012-03-30 0 0.500 0.500 0.510 0.500 0.510 80,000 40,680 0.5085 0.124 0.124 0.127 0.124 0.127 322,384 0.1262 -3.85%
2012-03-29 0 0.520 0.520 0.530 0.520 0.520 112,000 58,240 0.5200 0.129 0.129 0.132 0.129 0.129 451,338 0.1290 1.96%
2012-03-28 0 0.510 0.510 0.530 - - 0 0 - 0.127 0.127 0.132 - - 0 - 0.00%
2012-03-27 0 0.510 0.510 0.530 0.510 0.520 136,000 70,160 0.5159 0.127 0.127 0.132 0.127 0.129 548,053 0.1280 -1.92%
2012-03-26 0 0.520 0.500 0.520 0.510 0.520 320,000 164,560 0.5143 0.129 0.124 0.129 0.127 0.129 1,289,538 0.1276 5.05%
2012-03-23 0 0.495 0.495 0.510 0.495 0.510 64,000 32,580 0.5091 0.123 0.123 0.127 0.123 0.127 257,908 0.1263 -1.00%
2012-03-22 0 0.500 0.500 0.510 0.495 0.500 32,000 15,980 0.4994 0.124 0.124 0.127 0.123 0.124 128,954 0.1239 -3.85%
2012-03-21 0 0.520 0.500 0.520 - - 0 0 - 0.129 0.124 0.129 - - 0 - 0.00%
2012-03-20 0 0.520 0.510 0.520 0.520 0.520 164,000 85,280 0.5200 0.129 0.127 0.129 0.129 0.129 660,888 0.1290 0.00%
2012-03-19 0 0.520 0.510 0.520 0.510 0.520 160,000 83,080 0.5193 0.129 0.127 0.129 0.127 0.129 644,769 0.1289 1.96%
2012-03-16 0 0.510 0.510 0.520 0.510 0.510 60,000 30,600 0.5100 0.127 0.127 0.129 0.127 0.127 241,788 0.1266 0.00%
2012-03-15 0 0.510 0.500 0.520 0.500 0.510 136,000 69,000 0.5074 0.127 0.124 0.129 0.124 0.127 548,053 0.1259 2.00%
2012-03-14 0 0.500 0.500 0.510 0.500 0.510 880,000 440,760 0.5009 0.124 0.124 0.127 0.124 0.127 3,546,228 0.1243 0.00%
2012-03-13 0 0.500 0.500 0.520 0.500 0.510 652,000 326,680 0.5010 0.124 0.124 0.129 0.124 0.127 2,627,433 0.1243 0.00%
2012-03-12 0 0.500 0.495 0.520 0.500 0.510 468,000 234,720 0.5015 0.124 0.123 0.129 0.124 0.127 1,885,949 0.1245 -1.96%
2012-03-09 0 0.510 0.500 0.510 0.510 0.540 704,000 361,200 0.5131 0.127 0.124 0.127 0.127 0.134 2,836,983 0.1273 0.00%
2012-03-08 0 0.510 0.510 0.520 0.510 0.520 208,000 106,720 0.5131 0.127 0.127 0.129 0.127 0.129 838,199 0.1273 0.00%
2012-03-07 0 0.510 0.500 0.520 0.510 0.520 52,000 26,600 0.5115 0.127 0.124 0.129 0.127 0.129 209,550 0.1269 0.00%
2012-03-06 0 0.510 0.500 0.520 0.500 0.520 1,244,000 630,320 0.5067 0.127 0.124 0.129 0.124 0.129 5,013,077 0.1257 -5.56%
2012-03-05 0 0.540 0.530 0.550 0.540 0.540 36,000 19,440 0.5400 0.134 0.132 0.136 0.134 0.134 145,073 0.1340 1.89%
2012-03-02 0 0.530 0.520 0.550 0.530 0.550 1,484,000 788,400 0.5313 0.132 0.129 0.136 0.132 0.136 5,980,230 0.1318 -3.64%
2012-03-01 0 0.550 0.540 0.550 0.540 0.560 796,000 436,320 0.5481 0.136 0.134 0.136 0.134 0.139 3,207,725 0.1360 -6.78%
2012-02-29 0 0.590 0.580 0.590 0.590 0.600 1,172,000 692,360 0.5908 0.146 0.144 0.146 0.146 0.149 4,722,931 0.1466 0.00%
2012-02-28 0 0.590 0.590 0.600 0.520 0.600 1,976,000 1,129,240 0.5715 0.146 0.146 0.149 0.129 0.149 7,962,894 0.1418 13.46%
2012-02-27 0 0.520 0.510 0.530 0.520 0.530 24,000 12,520 0.5217 0.129 0.127 0.132 0.129 0.132 96,715 0.1295 -1.89%
2012-02-24 0 0.530 0.530 0.540 0.510 0.530 184,000 96,960 0.5270 0.132 0.132 0.134 0.127 0.132 741,484 0.1308 0.00%
2012-02-23 0 0.530 0.520 0.530 0.530 0.590 1,672,000 916,760 0.5483 0.132 0.129 0.132 0.132 0.146 6,737,833 0.1361 6.00%
2012-02-22 0 0.500 0.480 0.500 0.500 0.500 36,000 18,000 0.5000 0.124 0.119 0.124 0.124 0.124 145,073 0.1241 0.00%
2012-02-21 0 0.500 0.485 0.500 0.500 0.520 36,000 18,360 0.5100 0.124 0.120 0.124 0.124 0.129 145,073 0.1266 4.17%
2012-02-20 0 0.480 0.470 0.500 0.480 0.490 840,000 403,480 0.4803 0.119 0.117 0.124 0.119 0.122 3,385,036 0.1192 -4.00%
2012-02-17 0 0.500 0.500 0.510 0.490 0.500 76,000 37,800 0.4974 0.124 0.124 0.127 0.122 0.124 306,265 0.1234 0.00%
2012-02-16 0 0.500 0.500 0.530 0.500 0.500 12,000 6,000 0.5000 0.124 0.124 0.132 0.124 0.124 48,358 0.1241 0.00%
2012-02-15 0 0.500 0.475 0.500 0.490 0.530 100,000 51,560 0.5156 0.124 0.118 0.124 0.122 0.132 402,980 0.1279 2.04%
2012-02-14 0 0.490 0.470 0.490 - - 0 0 - 0.122 0.117 0.122 - - 0 - 0.00%
2012-02-13 0 0.490 0.460 0.490 - - 0 0 - 0.122 0.114 0.122 - - 0 - -1.01%
2012-02-10 0 0.495 0.460 0.495 - - 0 0 - 0.123 0.114 0.123 - - 0 - 0.00%
2012-02-09 0 0.495 0.495 0.500 0.465 0.465 100,000 46,500 0.4650 0.123 0.123 0.124 0.115 0.115 402,980 0.1154 7.61%
2012-02-08 0 0.460 0.460 0.500 - - 0 0 - 0.114 0.114 0.124 - - 0 - 0.00%
2012-02-07 0 0.460 0.455 0.510 0.460 0.460 40,000 18,400 0.4600 0.114 0.113 0.127 0.114 0.114 161,192 0.1141 0.00%
2012-02-06 0 0.460 0.455 0.530 - - 0 0 - 0.114 0.113 0.132 - - 0 - 0.00%
2012-02-03 0 0.460 0.455 0.495 - - 0 0 - 0.114 0.113 0.123 - - 0 - 0.00%
2012-02-02 0 0.460 0.455 0.490 0.455 0.460 116,000 53,180 0.4584 0.114 0.113 0.122 0.113 0.114 467,457 0.1138 0.00%
2012-02-01 0 0.460 0.460 0.485 0.455 0.465 116,000 53,380 0.4602 0.114 0.114 0.120 0.113 0.115 467,457 0.1142 1.10%
2012-01-31 0 0.455 0.455 0.500 - - 0 0 - 0.113 0.113 0.124 - - 0 - 0.00%
2012-01-30 0 0.455 0.455 0.465 - - 0 0 - 0.113 0.113 0.115 - - 0 - 0.00%
2012-01-27 0 0.455 0.455 0.465 0.435 0.455 40,000 17,900 0.4475 0.113 0.113 0.115 0.108 0.113 161,192 0.1110 -2.15%
2012-01-26 0 0.465 0.450 0.500 0.465 0.465 20,000 9,300 0.4650 0.115 0.112 0.124 0.115 0.115 80,596 0.1154 0.00%
2012-01-20 0 0.465 0.465 0.520 - - 0 0 - 0.115 0.115 0.129 - - 0 - 0.00%
2012-01-19 0 0.465 0.450 0.520 - - 0 0 - 0.115 0.112 0.129 - - 0 - 0.00%
2012-01-18 0 0.465 0.450 0.520 - - 0 0 - 0.115 0.112 0.129 - - 0 - 0.00%
2012-01-17 0 0.465 0.455 0.510 - - 0 0 - 0.115 0.113 0.127 - - 0 - 0.00%
2012-01-16 0 0.465 0.450 0.530 - - 0 0 - 0.115 0.112 0.132 - - 0 - 0.00%
2012-01-13 0 0.465 0.440 0.510 - - 0 0 - 0.115 0.109 0.127 - - 0 - 0.00%
2012-01-12 0 0.465 0.455 0.520 - - 0 0 - 0.115 0.113 0.129 - - 0 - 0.00%
2012-01-11 0 0.465 0.450 0.520 - - 0 0 - 0.115 0.112 0.129 - - 0 - 0.00%
2012-01-10 0 0.465 0.460 0.520 - - 0 0 - 0.115 0.114 0.129 - - 0 - 0.00%
2012-01-09 0 0.465 0.450 0.520 - - 0 0 - 0.115 0.112 0.129 - - 0 - 0.00%
2012-01-06 0 0.465 0.450 0.520 - - 0 0 - 0.115 0.112 0.129 - - 0 - 0.00%
2012-01-05 0 0.465 0.460 0.500 0.465 0.465 20,000 9,300 0.4650 0.115 0.114 0.124 0.115 0.115 80,596 0.1154 -1.06%
2012-01-04 0 0.470 0.470 0.500 0.470 0.470 8,000 3,760 0.4700 0.117 0.117 0.124 0.117 0.117 32,238 0.1166 -9.62%
2012-01-03 0 0.520 0.470 0.530 - - 0 0 - 0.129 0.117 0.132 - - 0 - 0.00%
2011-12-30 0 0.520 0.470 0.530 - - 0 0 - 0.129 0.117 0.132 - - 0 - 0.00%
2011-12-29 0 0.520 0.480 0.530 - - 0 0 - 0.129 0.119 0.132 - - 0 - 0.00%
2011-12-28 0 0.520 0.470 0.530 - - 0 0 - 0.129 0.117 0.132 - - 0 - 0.00%
2011-12-23 0 0.520 0.490 0.530 - - 0 0 - 0.129 0.122 0.132 - - 0 - 0.00%
2011-12-22 0 0.520 0.470 0.530 0.520 0.520 160,000 83,200 0.5200 0.129 0.117 0.132 0.129 0.129 644,769 0.1290 1.96%
2011-12-21 0 0.510 0.490 0.520 0.510 0.510 160,000 81,600 0.5100 0.127 0.122 0.129 0.127 0.127 644,769 0.1266 0.00%
2011-12-20 0 0.510 0.470 0.510 0.500 0.510 340,000 172,000 0.5059 0.127 0.117 0.127 0.124 0.127 1,370,134 0.1255 2.00%
2011-12-19 0 0.500 0.480 0.530 0.500 0.500 204,000 102,000 0.5000 0.124 0.119 0.132 0.124 0.124 822,080 0.1241 0.00%
2011-12-16 0 0.500 0.470 0.500 - - 0 0 - 0.124 0.117 0.124 - - 0 - 0.00%
2011-12-15 0 0.500 0.470 0.500 - - 0 0 - 0.124 0.117 0.124 - - 0 - 0.00%
2011-12-14 0 0.500 0.485 0.500 0.470 0.500 100,000 49,300 0.4930 0.124 0.120 0.124 0.117 0.124 402,980 0.1223 0.00%
2011-12-13 0 0.500 0.470 0.500 - - 0 0 - 0.124 0.117 0.124 - - 0 - 0.00%
2011-12-12 0 0.500 0.470 0.500 - - 0 0 - 0.124 0.117 0.124 - - 0 - 0.00%
2011-12-09 0 0.500 0.475 0.500 - - 0 0 - 0.124 0.118 0.124 - - 0 - 0.00%
2011-12-08 0 0.500 0.435 0.500 - - 0 0 - 0.124 0.108 0.124 - - 0 - 0.00%
2011-12-07 0 0.500 0.435 0.530 0.500 0.500 204,000 102,000 0.5000 0.124 0.108 0.132 0.124 0.124 822,080 0.1241 0.00%
2011-12-06 0 0.500 0.450 0.500 - - 0 0 - 0.124 0.112 0.124 - - 0 - 0.00%
2011-12-05 0 0.500 0.430 0.500 - - 0 0 - 0.124 0.107 0.124 - - 0 - 0.00%
2011-12-02 0 0.500 0.420 0.500 - - 0 0 - 0.124 0.104 0.124 - - 0 - 0.00%
2011-12-01 0 0.500 0.470 0.500 0.480 0.500 124,000 60,640 0.4890 0.124 0.117 0.124 0.119 0.124 499,696 0.1214 8.70%
2011-11-30 0 0.460 0.420 0.480 - - 0 0 - 0.114 0.104 0.119 - - 0 - 0.00%
2011-11-29 0 0.460 0.450 0.490 - - 0 0 - 0.114 0.112 0.122 - - 0 - 0.00%
2011-11-28 0 0.460 0.450 0.480 0.460 0.460 72,000 33,120 0.4600 0.114 0.112 0.119 0.114 0.114 290,146 0.1141 0.00%
2011-11-25 0 0.460 0.460 0.480 0.460 0.460 16,000 7,360 0.4600 0.114 0.114 0.119 0.114 0.114 64,477 0.1141 -2.13%
2011-11-24 0 0.470 0.470 0.475 0.465 0.465 88,000 40,940 0.4652 0.117 0.117 0.118 0.115 0.115 354,623 0.1154 0.00%
2011-11-23 0 0.470 0.450 0.490 0.470 0.470 72,000 33,840 0.4700 0.117 0.112 0.122 0.117 0.117 290,146 0.1166 -4.08%
2011-11-22 0 0.490 0.455 0.490 - - 0 0 - 0.122 0.113 0.122 - - 0 - 0.00%
2011-11-21 0 0.490 0.450 0.490 0.495 0.495 8,000 3,960 0.4950 0.122 0.112 0.122 0.123 0.123 32,238 0.1228 4.26%
2011-11-18 0 0.470 0.450 0.475 0.465 0.470 16,000 7,480 0.4675 0.117 0.112 0.118 0.115 0.117 64,477 0.1160 -1.05%
2011-11-17 0 0.475 0.445 0.495 - - 0 0 - 0.118 0.110 0.123 - - 0 - 0.00%
2011-11-16 0 0.475 0.465 0.495 - - 0 0 - 0.118 0.115 0.123 - - 0 - 0.00%
2011-11-15 0 0.475 0.450 0.495 - - 0 0 - 0.118 0.112 0.123 - - 0 - 0.00%
2011-11-14 0 0.475 0.475 0.495 0.465 0.465 244,000 113,460 0.4650 0.118 0.118 0.123 0.115 0.115 983,272 0.1154 -5.00%
2011-11-11 0 0.500 0.480 0.520 - - 0 0 - 0.124 0.119 0.129 - - 0 - 0.00%
2011-11-10 0 0.500 0.450 0.500 - - 0 0 - 0.124 0.112 0.124 - - 0 - 0.00%
2011-11-09 0 0.500 0.470 0.510 - - 0 0 - 0.124 0.117 0.127 - - 0 - 0.00%
2011-11-08 0 0.500 0.430 0.500 0.500 0.500 20,000 10,000 0.5000 0.124 0.107 0.124 0.124 0.124 80,596 0.1241 0.00%
2011-11-07 0 0.500 0.490 0.530 0.500 0.520 293,888 149,287 0.5080 0.124 0.122 0.132 0.124 0.129 1,184,311 0.1261 0.00%
2011-11-04 0 0.500 0.490 0.500 - - 0 0 - 0.124 0.122 0.124 - - 0 - 0.00%
2011-11-03 0 0.500 0.485 0.500 - - 0 0 - 0.124 0.120 0.124 - - 0 - 0.00%
2011-11-02 0 0.500 0.460 0.550 - - 0 0 - 0.124 0.114 0.136 - - 0 - 0.00%
2011-11-01 0 0.500 0.480 0.530 0.500 0.500 40,000 20,000 0.5000 0.124 0.119 0.132 0.124 0.124 161,192 0.1241 -1.96%
2011-10-31 0 0.510 0.490 0.510 0.510 0.510 12,000 6,120 0.5100 0.127 0.122 0.127 0.127 0.127 48,358 0.1266 2.00%
2011-10-28 0 0.500 0.460 0.500 0.400 0.500 260,000 124,500 0.4788 0.124 0.114 0.124 0.099 0.124 1,047,749 0.1188 0.00%
2011-10-27 0 0.500 0.485 0.540 - - 0 0 - 0.124 0.120 0.134 - - 0 - 0.00%
2011-10-26 0 0.500 0.495 0.530 0.500 0.510 312,000 159,000 0.5096 0.124 0.123 0.132 0.124 0.127 1,257,299 0.1265 -1.96%
2011-10-25 0 0.510 0.510 0.560 0.500 0.510 208,000 104,480 0.5023 0.127 0.127 0.139 0.124 0.127 838,199 0.1246 -3.77%
2011-10-24 0 0.530 0.520 0.610 0.510 0.530 216,000 112,080 0.5189 0.132 0.129 0.151 0.127 0.132 870,438 0.1288 3.92%
2011-10-21 0 0.510 0.500 0.560 0.510 0.510 100,000 51,000 0.5100 0.127 0.124 0.139 0.127 0.127 402,980 0.1266 0.00%
2011-10-20 0 0.510 0.490 0.560 - - 0 0 - 0.127 0.122 0.139 - - 0 - 0.00%
2011-10-19 0 0.510 0.450 0.580 - - 0 0 - 0.127 0.112 0.144 - - 0 - 0.00%
2011-10-18 0 0.510 0.510 0.580 0.510 0.510 80,000 40,800 0.5100 0.127 0.127 0.144 0.127 0.127 322,384 0.1266 -1.92%
2011-10-17 0 0.520 0.500 0.580 0.520 0.520 80,000 41,600 0.5200 0.129 0.124 0.144 0.129 0.129 322,384 0.1290 -1.89%
2011-10-14 0 0.530 0.510 0.580 0.530 0.530 4,000 2,120 0.5300 0.132 0.127 0.144 0.132 0.132 16,119 0.1315 1.92%
2011-10-13 0 0.520 0.520 0.580 - - 0 0 - 0.129 0.129 0.144 - - 0 - 0.00%
2011-10-12 0 0.520 0.520 0.580 0.520 0.520 12,000 6,240 0.5200 0.129 0.129 0.144 0.129 0.129 48,358 0.1290 -3.70%
2011-10-11 0 0.540 0.520 0.560 0.520 0.550 464,000 248,720 0.5360 0.134 0.129 0.139 0.129 0.136 1,869,829 0.1330 5.88%
2011-10-10 0 0.510 0.510 0.550 - - 8,000 4,080 0.5100 0.127 0.127 0.136 - - 32,238 0.1266 0.00%
2011-10-07 0 0.510 0.510 0.600 0.510 0.510 68,000 34,680 0.5100 0.127 0.127 0.149 0.127 0.127 274,027 0.1266 2.00%
2011-10-06 0 0.500 0.455 0.500 0.495 0.500 120,000 59,800 0.4983 0.124 0.113 0.124 0.123 0.124 483,577 0.1237 23.46%
2011-10-04 0 0.405 0.400 - 0.400 0.405 68,000 27,520 0.4047 0.101 0.099 - 0.099 0.101 274,027 0.1004 1.25%
2011-10-03 0 0.400 0.400 0.600 0.101 0.370 8,000 1,884 0.2355 0.099 0.099 0.149 0.025 0.092 32,238 0.0584 -20.00%
2011-09-30 0 0.500 0.500 0.600 0.500 0.500 24,000 12,000 0.5000 0.124 0.124 0.149 0.124 0.124 96,715 0.1241 0.00%
2011-09-28 0 0.500 0.500 0.620 0.470 0.500 16,000 7,760 0.4850 0.124 0.124 0.154 0.117 0.124 64,477 0.1204 0.00%
2011-09-27 0 0.500 0.415 0.500 - - 0 0 - 0.124 0.103 0.124 - - 0 - 0.00%
2011-09-26 0 0.500 0.450 0.500 - - 0 0 - 0.124 0.112 0.124 - - 0 - 0.00%
2011-09-23 0 0.500 0.450 0.590 - - 0 0 - 0.124 0.112 0.146 - - 0 - 0.00%
2011-09-22 0 0.500 0.445 0.570 0.430 0.500 156,000 74,720 0.4790 0.124 0.110 0.141 0.107 0.124 628,650 0.1189 0.00%
2011-09-21 0 0.500 0.450 0.600 0.430 0.500 80,000 39,280 0.4910 0.124 0.112 0.149 0.107 0.124 322,384 0.1218 1.01%
2011-09-20 0 0.495 0.430 0.495 0.500 0.500 16,000 8,000 0.5000 0.123 0.107 0.123 0.124 0.124 64,477 0.1241 -1.00%
2011-09-19 0 0.500 0.430 0.500 - - 0 0 - 0.124 0.107 0.124 - - 0 - 0.00%
2011-09-16 0 0.500 0.430 0.550 - - 0 0 - 0.124 0.107 0.136 - - 0 - 0.00%
2011-09-15 0 0.500 0.500 0.520 0.495 0.500 120,000 59,880 0.4990 0.124 0.124 0.129 0.123 0.124 483,577 0.1238 -5.66%
2011-09-14 0 0.530 0.500 0.530 - - 0 0 - 0.132 0.124 0.132 - - 0 - 0.00%
2011-09-12 0 0.530 0.415 0.580 - - 0 0 - 0.132 0.103 0.144 - - 0 - 0.00%
2011-09-09 0 0.530 0.460 0.550 - - 0 0 - 0.132 0.114 0.136 - - 0 - 0.00%
2011-09-08 0 0.530 0.400 0.550 - - 0 0 - 0.132 0.099 0.136 - - 0 - 0.00%
2011-09-07 0 0.530 0.430 0.600 - - 0 0 - 0.132 0.107 0.149 - - 0 - 0.00%
2011-09-06 0 0.530 0.455 0.580 - - 0 0 - 0.132 0.113 0.144 - - 0 - 0.00%
2011-09-05 0 0.530 0.460 0.580 - - 0 0 - 0.132 0.114 0.144 - - 0 - 0.00%
2011-09-02 0 0.530 0.530 0.570 0.530 0.530 60,000 31,800 0.5300 0.132 0.132 0.141 0.132 0.132 241,788 0.1315 0.00%
2011-09-01 0 0.530 0.530 0.580 - - 0 0 - 0.132 0.132 0.144 - - 0 - 1.92%
2011-08-31 0 0.540 0.540 0.580 - - 0 0 - 0.129 0.129 0.139 - - 0 - 1.89%
2011-08-30 0 0.530 0.475 0.580 - - 0 0 - 0.127 0.114 0.139 - - 0 - 0.00%
2011-08-29 0 0.530 0.445 0.600 - - 0 0 - 0.127 0.106 0.143 - - 0 - 0.00%
2011-08-26 0 0.530 0.490 0.600 - - 0 0 - 0.127 0.117 0.143 - - 0 - 0.00%
2011-08-25 0 0.530 0.500 0.600 - - 0 0 - 0.127 0.119 0.143 - - 0 - 0.00%
2011-08-24 0 0.530 0.530 0.590 - - 0 0 - 0.127 0.127 0.141 - - 0 - 0.00%
2011-08-23 0 0.530 0.530 0.570 0.530 0.580 60,000 33,760 0.5627 0.127 0.127 0.136 0.127 0.139 251,088 0.1345 -7.02%
2011-08-22 0 0.570 0.520 0.570 0.570 0.570 100,000 57,000 0.5700 0.136 0.124 0.136 0.136 0.136 418,480 0.1362 0.00%
2011-08-19 0 0.570 0.540 0.580 0.570 0.570 20,000 11,400 0.5700 0.136 0.129 0.139 0.136 0.136 83,696 0.1362 9.62%
2011-08-18 0 0.520 0.510 0.580 - - 0 0 - 0.124 0.122 0.139 - - 0 - 0.00%
2011-08-17 0 0.520 0.520 0.580 0.510 0.580 28,000 15,960 0.5700 0.124 0.124 0.139 0.122 0.139 117,174 0.1362 -10.34%
2011-08-16 0 0.580 0.510 0.580 0.580 0.580 4,000 2,320 0.5800 0.139 0.122 0.139 0.139 0.139 16,739 0.1386 16.00%
2011-08-15 0 0.500 0.500 0.640 - - 0 0 - 0.119 0.119 0.153 - - 0 - 0.00%
2011-08-12 0 0.500 0.500 0.610 - - 0 0 - 0.119 0.119 0.146 - - 0 - 0.00%
2011-08-11 0 0.500 0.500 0.540 0.500 0.500 200,000 100,000 0.5000 0.119 0.119 0.129 0.119 0.119 836,959 0.1195 -3.85%
2011-08-10 0 0.520 0.500 0.530 0.520 0.530 80,000 42,200 0.5275 0.124 0.119 0.127 0.124 0.127 334,784 0.1261 0.00%
2011-08-09 0 0.520 0.520 0.530 0.500 0.520 900,000 461,360 0.5126 0.124 0.124 0.127 0.119 0.124 3,766,317 0.1225 0.00%
2011-08-08 0 0.520 0.520 0.530 0.450 0.500 188,000 92,200 0.4904 0.124 0.124 0.127 0.108 0.119 786,742 0.1172 0.00%
2011-08-05 0 0.520 0.520 0.550 0.480 0.530 1,632,000 843,640 0.5169 0.124 0.124 0.131 0.115 0.127 6,829,589 0.1235 -1.89%
2011-08-04 0 0.530 0.530 0.540 0.500 0.550 3,158,944 1,650,772 0.5226 0.127 0.127 0.129 0.119 0.131 13,219,540 0.1249 -7.02%
2011-08-03 0 0.570 0.560 0.580 0.560 0.570 196,000 111,680 0.5698 0.136 0.134 0.139 0.134 0.136 820,220 0.1362 0.00%
2011-08-02 0 0.570 0.570 0.580 0.570 0.600 520,000 303,800 0.5842 0.136 0.136 0.139 0.136 0.143 2,176,095 0.1396 -6.56%
2011-08-01 0 0.610 0.600 0.610 0.600 0.610 512,000 312,240 0.6098 0.146 0.143 0.146 0.143 0.146 2,142,616 0.1457 0.00%
2011-07-29 0 0.610 0.610 0.620 0.600 0.620 400,000 245,480 0.6137 0.146 0.146 0.148 0.143 0.148 1,673,919 0.1466 0.00%
2011-07-28 0 0.610 0.610 0.620 0.600 0.620 384,000 234,200 0.6099 0.146 0.146 0.148 0.143 0.148 1,606,962 0.1457 -1.61%
2011-07-27 0 0.620 0.610 0.620 0.610 0.620 604,000 372,000 0.6159 0.148 0.146 0.148 0.146 0.148 2,527,618 0.1472 1.64%
2011-07-26 0 0.610 0.610 0.620 0.610 0.640 1,126,000 692,000 0.6146 0.146 0.146 0.148 0.146 0.153 4,712,082 0.1469 -3.17%
2011-07-25 0 0.630 0.600 0.640 0.600 0.750 11,249,944 7,403,429 0.6581 0.151 0.143 0.153 0.143 0.179 47,078,734 0.1573

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